34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 185200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 9051 |
| 3 | 20230904 | 185100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 4 | 20230904 | 185000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 5 | 20230904 | 184900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 6 | 20230904 | 184800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 7 | 20230904 | 184700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 8 | 20230904 | 184600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 9 | 20230904 | 184500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 10 | 20230904 | 184400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 11 | 20230904 | 184300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 12 | 20230904 | 184200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 13 | 20230904 | 184100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 14 | 20230904 | 184000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 15 | 20230904 | 183900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 16 | 20230904 | 183800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 17 | 20230904 | 183700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 18 | 20230904 | 183600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 19 | 20230904 | 183500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 20 | 20230904 | 183400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 21 | 20230904 | 183300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 22 | 20230904 | 183200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 23 | 20230904 | 183100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 24 | 20230904 | 183000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 25 | 20230904 | 182900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 26 | 20230904 | 182800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 27 | 20230904 | 182700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 28 | 20230904 | 182600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 29 | 20230904 | 182500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 30 | 20230904 | 182400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 31 | 20230904 | 182300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 32 | 20230904 | 182200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 9051 |
| 33 | 20230904 | 182100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 34 | 20230904 | 182000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 35 | 20230904 | 181900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 36 | 20230904 | 181800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 37 | 20230904 | 181700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 38 | 20230904 | 181600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 39 | 20230904 | 181500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 40 | 20230904 | 181400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 41 | 20230904 | 181300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 42 | 20230904 | 181200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 43 | 20230904 | 181100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 44 | 20230904 | 181000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 45 | 20230904 | 180900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 46 | 20230904 | 180800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 47 | 20230904 | 180700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 48 | 20230904 | 180600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 49 | 20230904 | 180500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 50 | 20230904 | 180400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 51 | 20230904 | 180300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 52 | 20230904 | 180200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 53 | 20230904 | 180100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 54 | 20230904 | 180000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 55 | 20230904 | 175900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 56 | 20230904 | 175800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 57 | 20230904 | 175700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 58 | 20230904 | 175600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 59 | 20230904 | 175500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 60 | 20230904 | 175400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 61 | 20230904 | 175300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 62 | 20230904 | 175200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 9051 |
| 63 | 20230904 | 175100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 64 | 20230904 | 175000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 65 | 20230904 | 174900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 66 | 20230904 | 174800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 67 | 20230904 | 174700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 68 | 20230904 | 174600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 69 | 20230904 | 174500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 70 | 20230904 | 174400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 71 | 20230904 | 174300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 72 | 20230904 | 174200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 73 | 20230904 | 174100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 74 | 20230904 | 174000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 75 | 20230904 | 173900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 76 | 20230904 | 173800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 77 | 20230904 | 173700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 78 | 20230904 | 173600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 79 | 20230904 | 173500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 80 | 20230904 | 173400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 81 | 20230904 | 173300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 82 | 20230904 | 173200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 83 | 20230904 | 173100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 84 | 20230904 | 173000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 85 | 20230904 | 172900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 86 | 20230904 | 172800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 87 | 20230904 | 172700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 88 | 20230904 | 172600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 89 | 20230904 | 172500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 90 | 20230904 | 172400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 91 | 20230904 | 172300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 92 | 20230904 | 172200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 9051 |
| 93 | 20230904 | 172100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 94 | 20230904 | 172000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 95 | 20230904 | 171900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 96 | 20230904 | 171800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 97 | 20230904 | 171700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 98 | 20230904 | 171600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 99 | 20230904 | 171500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 100 | 20230904 | 171400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 101 | 20230904 | 171300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 102 | 20230904 | 171200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 103 | 20230904 | 171100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 104 | 20230904 | 171000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 105 | 20230904 | 170900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 106 | 20230904 | 170800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 107 | 20230904 | 170700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 108 | 20230904 | 170600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 109 | 20230904 | 170500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 110 | 20230904 | 170400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 111 | 20230904 | 170300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 112 | 20230904 | 170200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 113 | 20230904 | 170100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 114 | 20230904 | 170000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 115 | 20230904 | 165900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 116 | 20230904 | 165800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 117 | 20230904 | 165700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 118 | 20230904 | 165600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 119 | 20230904 | 165500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 120 | 20230904 | 165400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 121 | 20230904 | 165300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 122 | 20230904 | 165200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 9051 |
| 123 | 20230904 | 165100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 124 | 20230904 | 165000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 125 | 20230904 | 164900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 126 | 20230904 | 164800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 127 | 20230904 | 164700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 128 | 20230904 | 164600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 129 | 20230904 | 164500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 130 | 20230904 | 164400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 131 | 20230904 | 164300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 132 | 20230904 | 164200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 133 | 20230904 | 164100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 134 | 20230904 | 164000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 135 | 20230904 | 163900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 136 | 20230904 | 163800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 137 | 20230904 | 163700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 138 | 20230904 | 163600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 139 | 20230904 | 163500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 140 | 20230904 | 163400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 141 | 20230904 | 163300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 142 | 20230904 | 163200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 143 | 20230904 | 163100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 144 | 20230904 | 163000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 145 | 20230904 | 162900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 146 | 20230904 | 162800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 147 | 20230904 | 162700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 148 | 20230904 | 162600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 149 | 20230904 | 162500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 150 | 20230904 | 162400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 151 | 20230904 | 162300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 152 | 20230904 | 162200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 9051 |
| 153 | 20230904 | 162100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 154 | 20230904 | 162000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 155 | 20230904 | 161900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 156 | 20230904 | 161800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 157 | 20230904 | 161700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 158 | 20230904 | 161600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 159 | 20230904 | 161500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 160 | 20230904 | 161400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 161 | 20230904 | 161300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 162 | 20230904 | 161200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 163 | 20230904 | 161100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 164 | 20230904 | 161000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 165 | 20230904 | 160900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 166 | 20230904 | 160800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 167 | 20230904 | 160700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 168 | 20230904 | 160600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 169 | 20230904 | 160500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 170 | 20230904 | 160400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 171 | 20230904 | 160300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 172 | 20230904 | 160200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 173 | 20230904 | 160100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 174 | 20230904 | 160000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 175 | 20230904 | 155900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 176 | 20230904 | 155800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 177 | 20230904 | 155700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 178 | 20230904 | 155600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 179 | 20230904 | 155500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 180 | 20230904 | 155400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 181 | 20230904 | 155300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 182 | 20230904 | 155200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 9051 |
| 183 | 20230904 | 155100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 184 | 20230904 | 155000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 185 | 20230904 | 154900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 186 | 20230904 | 154800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 187 | 20230904 | 154700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 188 | 20230904 | 154600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 189 | 20230904 | 154500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 190 | 20230904 | 154400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 191 | 20230904 | 154300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 192 | 20230904 | 154200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 193 | 20230904 | 154100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 194 | 20230904 | 154000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 195 | 20230904 | 153900 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 196 | 20230904 | 153800 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 197 | 20230904 | 153700 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 198 | 20230904 | 153600 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 199 | 20230904 | 153500 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 200 | 20230904 | 153400 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 201 | 20230904 | 153300 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 202 | 20230904 | 153200 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 203 | 20230904 | 153100 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 0 |
| 204 | 20230904 | 153000 | 26410002100 | 114500 | 114500 | 114500 | 114500 | 9051 |
| 205 | 20230904 | 152900 | 25373662600 | 114500 | 114500 | 114500 | 114500 | 0 |
| 206 | 20230904 | 152800 | 25373662600 | 114500 | 114500 | 114500 | 114500 | 0 |
| 207 | 20230904 | 152700 | 25373662600 | 114500 | 114500 | 114500 | 114500 | 0 |
| 208 | 20230904 | 152600 | 25373662600 | 114500 | 114500 | 114500 | 114500 | 0 |
| 209 | 20230904 | 152500 | 25373662600 | 114500 | 114500 | 114500 | 114500 | 0 |
| 210 | 20230904 | 152400 | 25373662600 | 114500 | 114500 | 114500 | 114500 | 0 |
| 211 | 20230904 | 152300 | 25373662600 | 114500 | 114500 | 114500 | 114500 | 0 |
| 212 | 20230904 | 152200 | 25373662600 | 114500 | 114500 | 114500 | 114500 | 0 |
| 213 | 20230904 | 152100 | 25373662600 | 114500 | 114500 | 114500 | 114500 | 0 |
| 214 | 20230904 | 152000 | 25373662600 | 114500 | 114500 | 114500 | 114500 | 0 |
| 215 | 20230904 | 151900 | 25373662600 | 114500 | 114400 | 114500 | 114400 | 1245 |
| 216 | 20230904 | 151800 | 25231182500 | 114500 | 114400 | 114500 | 114400 | 420 |
| 217 | 20230904 | 151700 | 25183104100 | 114400 | 114600 | 114600 | 114400 | 2506 |
| 218 | 20230904 | 151600 | 24896164200 | 114600 | 114500 | 114600 | 114500 | 122 |
| 219 | 20230904 | 151500 | 24882189100 | 114500 | 114500 | 114600 | 114500 | 674 |
| 220 | 20230904 | 151400 | 24805009000 | 114600 | 114500 | 114600 | 114500 | 674 |
| 221 | 20230904 | 151300 | 24727835800 | 114600 | 114500 | 114600 | 114500 | 348 |
| 222 | 20230904 | 151200 | 24687988100 | 114600 | 114600 | 114600 | 114500 | 4696 |
| 223 | 20230904 | 151100 | 24150044600 | 114600 | 114600 | 114800 | 114600 | 289 |
| 224 | 20230904 | 151000 | 24116923700 | 114700 | 114600 | 114800 | 114600 | 182 |
| 225 | 20230904 | 150900 | 24096047700 | 114700 | 114600 | 114700 | 114600 | 944 |
| 226 | 20230904 | 150800 | 23987779600 | 114600 | 114700 | 114700 | 114600 | 665 |
| 227 | 20230904 | 150700 | 23911515700 | 114600 | 114600 | 114700 | 114600 | 600 |
| 228 | 20230904 | 150600 | 23842728200 | 114700 | 114600 | 114800 | 114600 | 341 |
| 229 | 20230904 | 150500 | 23803618600 | 114700 | 114600 | 114700 | 114600 | 1138 |
| 230 | 20230904 | 150400 | 23673136900 | 114700 | 114600 | 114700 | 114600 | 88 |
| 231 | 20230904 | 150300 | 23663043900 | 114700 | 114700 | 114700 | 114600 | 409 |
| 232 | 20230904 | 150200 | 23616151000 | 114700 | 114600 | 114700 | 114600 | 633 |
| 233 | 20230904 | 150100 | 23543600900 | 114600 | 114700 | 114700 | 114600 | 424 |
| 234 | 20230904 | 150000 | 23494973000 | 114700 | 114700 | 114700 | 114600 | 494 |
| 235 | 20230904 | 145900 | 23438312100 | 114700 | 114600 | 114700 | 114600 | 168 |
| 236 | 20230904 | 145800 | 23419054000 | 114700 | 114600 | 114700 | 114600 | 824 |
| 237 | 20230904 | 145700 | 23324572800 | 114700 | 114700 | 114700 | 114600 | 220 |
| 238 | 20230904 | 145600 | 23299344400 | 114600 | 114700 | 114700 | 114600 | 390 |
| 239 | 20230904 | 145500 | 23254641700 | 114600 | 114600 | 114700 | 114600 | 567 |
| 240 | 20230904 | 145400 | 23189641900 | 114600 | 114600 | 114700 | 114600 | 185 |
| 241 | 20230904 | 145300 | 23168437500 | 114600 | 114700 | 114700 | 114600 | 258 |
| 242 | 20230904 | 145200 | 23138866400 | 114600 | 114600 | 114700 | 114600 | 689 |
| 243 | 20230904 | 145100 | 23059870400 | 114700 | 114700 | 114700 | 114600 | 154 |
| 244 | 20230904 | 145000 | 23042220000 | 114600 | 114600 | 114700 | 114600 | 298 |
| 245 | 20230904 | 144900 | 23008043000 | 114600 | 114700 | 114700 | 114600 | 465 |
| 246 | 20230904 | 144800 | 22954749200 | 114700 | 114600 | 114700 | 114600 | 158 |
| 247 | 20230904 | 144700 | 22936629600 | 114700 | 114700 | 114700 | 114600 | 336 |
| 248 | 20230904 | 144600 | 22898101300 | 114600 | 114700 | 114800 | 114600 | 560 |
| 249 | 20230904 | 144500 | 22833897300 | 114700 | 114700 | 114800 | 114600 | 327 |
| 250 | 20230904 | 144400 | 22796390800 | 114600 | 114700 | 114800 | 114600 | 253 |
| 251 | 20230904 | 144300 | 22767374900 | 114700 | 114600 | 114800 | 114600 | 802 |
| 252 | 20230904 | 144200 | 22675420100 | 114700 | 114700 | 114700 | 114600 | 183 |
| 253 | 20230904 | 144100 | 22654443800 | 114600 | 114600 | 114700 | 114600 | 109 |
| 254 | 20230904 | 144000 | 22641948100 | 114700 | 114700 | 114700 | 114600 | 391 |
| 255 | 20230904 | 143900 | 22597130300 | 114700 | 114800 | 114800 | 114600 | 744 |
| 256 | 20230904 | 143800 | 22511788900 | 114700 | 114700 | 114800 | 114600 | 356 |
| 257 | 20230904 | 143700 | 22470967100 | 114700 | 114600 | 114700 | 114600 | 102 |
| 258 | 20230904 | 143600 | 22459273000 | 114600 | 114600 | 114700 | 114600 | 151 |
| 259 | 20230904 | 143500 | 22441955400 | 114600 | 114600 | 114700 | 114600 | 321 |
| 260 | 20230904 | 143400 | 22405147800 | 114700 | 114600 | 114700 | 114600 | 162 |
| 261 | 20230904 | 143300 | 22386580600 | 114600 | 114600 | 114700 | 114600 | 692 |
| 262 | 20230904 | 143200 | 22307221000 | 114600 | 114600 | 114700 | 114600 | 1052 |
| 263 | 20230904 | 143100 | 22186630900 | 114700 | 114800 | 114900 | 114600 | 481 |
| 264 | 20230904 | 143000 | 22131427800 | 114800 | 114600 | 114800 | 114600 | 180 |
| 265 | 20230904 | 142900 | 22110771500 | 114600 | 114700 | 114700 | 114600 | 93 |
| 266 | 20230904 | 142800 | 22100107900 | 114700 | 114700 | 114700 | 114600 | 303 |
| 267 | 20230904 | 142700 | 22065356000 | 114700 | 114600 | 114700 | 114600 | 313 |
| 268 | 20230904 | 142600 | 22029460300 | 114600 | 114600 | 114700 | 114600 | 120 |
| 269 | 20230904 | 142500 | 22015702100 | 114700 | 114600 | 114700 | 114600 | 256 |
| 270 | 20230904 | 142400 | 21986350400 | 114700 | 114600 | 114800 | 114600 | 309 |
| 271 | 20230904 | 142300 | 21950910500 | 114600 | 114600 | 114700 | 114600 | 395 |
| 272 | 20230904 | 142200 | 21905620000 | 114600 | 114700 | 114800 | 114600 | 1066 |
| 273 | 20230904 | 142100 | 21783349200 | 114800 | 114700 | 114800 | 114700 | 382 |
| 274 | 20230904 | 142000 | 21739502500 | 114800 | 114700 | 114800 | 114700 | 76 |
| 275 | 20230904 | 141900 | 21730780300 | 114700 | 114900 | 114900 | 114700 | 84 |
| 276 | 20230904 | 141800 | 21721140600 | 114900 | 114700 | 114900 | 114700 | 589 |
| 277 | 20230904 | 141700 | 21653548600 | 114800 | 114800 | 114800 | 114700 | 107 |
| 278 | 20230904 | 141600 | 21641268600 | 114800 | 114700 | 114800 | 114700 | 244 |
| 279 | 20230904 | 141500 | 21613259700 | 114800 | 114700 | 114800 | 114600 | 694 |
| 280 | 20230904 | 141400 | 21533697200 | 114700 | 114700 | 114700 | 114600 | 485 |
| 281 | 20230904 | 141300 | 21478070500 | 114700 | 114700 | 114900 | 114600 | 158 |
| 282 | 20230904 | 141200 | 21459950600 | 114700 | 114600 | 114700 | 114600 | 327 |
| 283 | 20230904 | 141100 | 21422449000 | 114600 | 114600 | 114900 | 114600 | 1515 |
| 284 | 20230904 | 141000 | 21248518500 | 114600 | 114700 | 114700 | 114600 | 372 |
| 285 | 20230904 | 140900 | 21205852100 | 114700 | 114800 | 114800 | 114700 | 118 |
| 286 | 20230904 | 140800 | 21192308800 | 114700 | 114700 | 114900 | 114600 | 208 |
| 287 | 20230904 | 140700 | 21168429400 | 114800 | 114700 | 114800 | 114600 | 1065 |
| 288 | 20230904 | 140600 | 21046257700 | 114700 | 114600 | 114700 | 114600 | 383 |
| 289 | 20230904 | 140500 | 21002331700 | 114700 | 114600 | 114700 | 114600 | 599 |
| 290 | 20230904 | 140400 | 20933652400 | 114700 | 114600 | 114700 | 114600 | 361 |
| 291 | 20230904 | 140300 | 20892281000 | 114700 | 114600 | 114700 | 114600 | 266 |
| 292 | 20230904 | 140200 | 20861783400 | 114600 | 114700 | 114700 | 114600 | 102 |
| 293 | 20230904 | 140100 | 20850093500 | 114700 | 114700 | 114700 | 114600 | 261 |
| 294 | 20230904 | 140000 | 20820181200 | 114600 | 114600 | 114700 | 114600 | 111 |
| 295 | 20230904 | 135900 | 20807458200 | 114700 | 114600 | 114700 | 114600 | 73 |
| 296 | 20230904 | 135800 | 20799091600 | 114600 | 114700 | 114700 | 114600 | 371 |
| 297 | 20230904 | 135700 | 20756568500 | 114700 | 114600 | 114700 | 114600 | 39 |
| 298 | 20230904 | 135600 | 20752098900 | 114600 | 114700 | 114700 | 114600 | 73 |
| 299 | 20230904 | 135500 | 20743730100 | 114700 | 114600 | 114700 | 114600 | 67 |
| 300 | 20230904 | 135400 | 20736050400 | 114600 | 114700 | 114700 | 114600 | 65 |
| 301 | 20230904 | 135300 | 20728599200 | 114700 | 114700 | 114700 | 114600 | 578 |
| 302 | 20230904 | 135200 | 20662334000 | 114600 | 114600 | 114700 | 114600 | 421 |
| 303 | 20230904 | 135100 | 20614085900 | 114600 | 114800 | 114800 | 114600 | 3267 |
| 304 | 20230904 | 135000 | 20239311000 | 114800 | 114800 | 114900 | 114800 | 205 |
| 305 | 20230904 | 134900 | 20215767000 | 114800 | 114800 | 114900 | 114800 | 385 |
| 306 | 20230904 | 134800 | 20171568000 | 114800 | 114800 | 114900 | 114800 | 35 |
| 307 | 20230904 | 134700 | 20167549200 | 114800 | 114800 | 114900 | 114800 | 31 |
| 308 | 20230904 | 134600 | 20163990300 | 114800 | 114800 | 114800 | 114700 | 431 |
| 309 | 20230904 | 134500 | 20114512200 | 114800 | 114800 | 114800 | 114700 | 54 |
| 310 | 20230904 | 134400 | 20108317200 | 114700 | 114800 | 114800 | 114700 | 701 |
| 311 | 20230904 | 134300 | 20027908400 | 114700 | 114800 | 114800 | 114700 | 182 |
| 312 | 20230904 | 134200 | 20007029200 | 114800 | 114700 | 114800 | 114700 | 112 |
| 313 | 20230904 | 134100 | 19994180200 | 114700 | 114700 | 114800 | 114700 | 139 |
| 314 | 20230904 | 134000 | 19978232800 | 114700 | 114700 | 114800 | 114700 | 134 |
| 315 | 20230904 | 133900 | 19962854700 | 114800 | 114700 | 114800 | 114700 | 352 |
| 316 | 20230904 | 133800 | 19922447700 | 114700 | 114700 | 114800 | 114600 | 1922 |
| 317 | 20230904 | 133700 | 19702046200 | 114700 | 114600 | 114700 | 114600 | 56 |
| 318 | 20230904 | 133600 | 19695628200 | 114600 | 114700 | 114700 | 114600 | 82 |
| 319 | 20230904 | 133500 | 19686229400 | 114600 | 114700 | 114700 | 114600 | 364 |
| 320 | 20230904 | 133400 | 19644514800 | 114600 | 114600 | 114700 | 114600 | 419 |
| 321 | 20230904 | 133300 | 19596493300 | 114700 | 114600 | 114700 | 114600 | 82 |
| 322 | 20230904 | 133200 | 19587095900 | 114700 | 114600 | 114700 | 114600 | 505 |
| 323 | 20230904 | 133100 | 19529217400 | 114700 | 114700 | 114800 | 114700 | 2022 |
| 324 | 20230904 | 133000 | 19297293600 | 114800 | 114700 | 114800 | 114700 | 244 |
| 325 | 20230904 | 132900 | 19269292400 | 114800 | 114700 | 114800 | 114700 | 70 |
| 326 | 20230904 | 132800 | 19261262200 | 114700 | 114800 | 114800 | 114700 | 132 |
| 327 | 20230904 | 132700 | 19246109800 | 114800 | 114700 | 114800 | 114700 | 39 |
| 328 | 20230904 | 132600 | 19241636200 | 114800 | 114800 | 114800 | 114700 | 159 |
| 329 | 20230904 | 132500 | 19223391000 | 114800 | 114700 | 114800 | 114700 | 107 |
| 330 | 20230904 | 132400 | 19211117300 | 114700 | 114700 | 114800 | 114700 | 475 |
| 331 | 20230904 | 132300 | 19156620500 | 114700 | 114800 | 114800 | 114700 | 202 |
| 332 | 20230904 | 132200 | 19133450900 | 114700 | 114800 | 114800 | 114700 | 677 |
| 333 | 20230904 | 132100 | 19055733200 | 114800 | 114800 | 114900 | 114800 | 290 |
| 334 | 20230904 | 132000 | 19022435100 | 114800 | 114900 | 114900 | 114800 | 148 |
| 335 | 20230904 | 131900 | 19005444100 | 114800 | 115000 | 115000 | 114800 | 1214 |
| 336 | 20230904 | 131800 | 18866073200 | 115000 | 115000 | 115000 | 114800 | 1169 |
| 337 | 20230904 | 131700 | 18731762500 | 115000 | 115000 | 115000 | 114900 | 271 |
| 338 | 20230904 | 131600 | 18700606100 | 115000 | 114900 | 115000 | 114900 | 491 |
| 339 | 20230904 | 131500 | 18644173400 | 114900 | 114900 | 115000 | 114900 | 58 |
| 340 | 20230904 | 131400 | 18637508500 | 114900 | 115000 | 115000 | 114900 | 624 |
| 341 | 20230904 | 131300 | 18565805100 | 114900 | 115000 | 115100 | 114900 | 978 |
| 342 | 20230904 | 131200 | 18453334700 | 115000 | 115000 | 115100 | 115000 | 596 |
| 343 | 20230904 | 131100 | 18384794100 | 115000 | 115100 | 115100 | 115000 | 295 |
| 344 | 20230904 | 131000 | 18350868200 | 115000 | 115100 | 115100 | 115000 | 98 |
| 345 | 20230904 | 130900 | 18339597000 | 115100 | 115000 | 115100 | 115000 | 344 |
| 346 | 20230904 | 130800 | 18300024400 | 115000 | 115100 | 115100 | 115000 | 140 |
| 347 | 20230904 | 130700 | 18283914600 | 115000 | 115100 | 115200 | 115000 | 973 |
| 348 | 20230904 | 130600 | 18171923900 | 115100 | 115100 | 115100 | 115100 | 20 |
| 349 | 20230904 | 130500 | 18169621900 | 115200 | 115100 | 115200 | 115100 | 310 |
| 350 | 20230904 | 130400 | 18133939100 | 115200 | 115100 | 115200 | 115100 | 65 |
| 351 | 20230904 | 130300 | 18126457100 | 115200 | 115200 | 115200 | 115100 | 55 |
| 352 | 20230904 | 130200 | 18120123000 | 115100 | 115100 | 115200 | 115100 | 92 |
| 353 | 20230904 | 130100 | 18109527600 | 115200 | 115300 | 115400 | 115100 | 1101 |
| 354 | 20230904 | 130000 | 17982609100 | 115400 | 115100 | 115400 | 115100 | 990 |
| 355 | 20230904 | 125900 | 17868455900 | 115100 | 115100 | 115200 | 115100 | 585 |
| 356 | 20230904 | 125800 | 17801122300 | 115200 | 115100 | 115200 | 115100 | 258 |
| 357 | 20230904 | 125700 | 17771405700 | 115100 | 115200 | 115200 | 115100 | 251 |
| 358 | 20230904 | 125600 | 17742505000 | 115100 | 115100 | 115100 | 115100 | 112 |
| 359 | 20230904 | 125500 | 17729613800 | 115100 | 115200 | 115200 | 115100 | 69 |
| 360 | 20230904 | 125400 | 17721668700 | 115200 | 115200 | 115200 | 115100 | 88 |
| 361 | 20230904 | 125300 | 17711531200 | 115200 | 115100 | 115200 | 115000 | 94 |
| 362 | 20230904 | 125200 | 17700711700 | 115100 | 115100 | 115200 | 115000 | 116 |
| 363 | 20230904 | 125100 | 17687360200 | 115100 | 115100 | 115200 | 115100 | 318 |
| 364 | 20230904 | 125000 | 17650757400 | 115100 | 115100 | 115200 | 115000 | 941 |
| 365 | 20230904 | 124900 | 17542450900 | 115100 | 115100 | 115100 | 115000 | 174 |
| 366 | 20230904 | 124800 | 17522424400 | 115100 | 115100 | 115100 | 115000 | 32 |
| 367 | 20230904 | 124700 | 17518742400 | 115000 | 115000 | 115100 | 115000 | 26 |
| 368 | 20230904 | 124600 | 17515751800 | 115000 | 115100 | 115100 | 115000 | 77 |
| 369 | 20230904 | 124500 | 17506890300 | 115100 | 115100 | 115100 | 115000 | 308 |
| 370 | 20230904 | 124400 | 17471440100 | 115000 | 115000 | 115100 | 115000 | 146 |
| 371 | 20230904 | 124300 | 17454649500 | 115100 | 115000 | 115100 | 115000 | 71 |
| 372 | 20230904 | 124200 | 17446484100 | 115000 | 115100 | 115100 | 115000 | 154 |
| 373 | 20230904 | 124100 | 17428763700 | 115100 | 115000 | 115100 | 115000 | 193 |
| 374 | 20230904 | 124000 | 17406564000 | 115000 | 115100 | 115100 | 115000 | 407 |
| 375 | 20230904 | 123900 | 17359757600 | 115100 | 115000 | 115100 | 115000 | 132 |
| 376 | 20230904 | 123800 | 17344569100 | 115000 | 115100 | 115100 | 115000 | 1739 |
| 377 | 20230904 | 123700 | 17144582200 | 115100 | 115100 | 115100 | 115000 | 209 |
| 378 | 20230904 | 123600 | 17120539000 | 115100 | 115000 | 115100 | 115000 | 42 |
| 379 | 20230904 | 123500 | 17115707000 | 115100 | 115100 | 115100 | 115000 | 65 |
| 380 | 20230904 | 123400 | 17108226900 | 115100 | 115100 | 115200 | 115100 | 236 |
| 381 | 20230904 | 123300 | 17081057800 | 115100 | 115100 | 115100 | 115000 | 108 |
| 382 | 20230904 | 123200 | 17068628300 | 115000 | 115000 | 115100 | 115000 | 172 |
| 383 | 20230904 | 123100 | 17048843600 | 115000 | 115100 | 115100 | 115000 | 354 |
| 384 | 20230904 | 123000 | 17008129500 | 115100 | 115000 | 115200 | 115000 | 64 |
| 385 | 20230904 | 122900 | 17000764000 | 115000 | 115100 | 115100 | 115000 | 317 |
| 386 | 20230904 | 122800 | 16964280900 | 115100 | 115100 | 115200 | 115100 | 207 |
| 387 | 20230904 | 122700 | 16940454800 | 115100 | 115100 | 115200 | 115100 | 623 |
| 388 | 20230904 | 122600 | 16868727200 | 115100 | 115100 | 115100 | 115000 | 76 |
| 389 | 20230904 | 122500 | 16859980700 | 115000 | 115000 | 115000 | 115000 | 156 |
| 390 | 20230904 | 122400 | 16842040700 | 115000 | 115000 | 115100 | 115000 | 484 |
| 391 | 20230904 | 122300 | 16786380500 | 115000 | 115100 | 115100 | 115000 | 81 |
| 392 | 20230904 | 122200 | 16777061000 | 115100 | 115000 | 115200 | 115000 | 945 |
| 393 | 20230904 | 122100 | 16668377800 | 115000 | 115100 | 115200 | 115000 | 82 |
| 394 | 20230904 | 122000 | 16658941200 | 115100 | 115100 | 115100 | 115000 | 427 |
| 395 | 20230904 | 121900 | 16609793900 | 115100 | 115200 | 115200 | 115100 | 2204 |
| 396 | 20230904 | 121800 | 16356110500 | 115100 | 115100 | 115100 | 115100 | 116 |
| 397 | 20230904 | 121700 | 16342758900 | 115100 | 115100 | 115200 | 115100 | 131 |
| 398 | 20230904 | 121600 | 16327675400 | 115200 | 115100 | 115200 | 115100 | 302 |
| 399 | 20230904 | 121500 | 16292913500 | 115100 | 115200 | 115200 | 115100 | 72 |
| 400 | 20230904 | 121400 | 16284625900 | 115200 | 115200 | 115200 | 115100 | 403 |
| 401 | 20230904 | 121300 | 16238230500 | 115200 | 115100 | 115200 | 115100 | 103 |
| 402 | 20230904 | 121200 | 16226366400 | 115100 | 115300 | 115300 | 115100 | 27 |
| 403 | 20230904 | 121100 | 16223254400 | 115300 | 115300 | 115300 | 115100 | 342 |
| 404 | 20230904 | 121000 | 16183851100 | 115200 | 115200 | 115200 | 115100 | 390 |
| 405 | 20230904 | 120900 | 16138923600 | 115200 | 115100 | 115200 | 115100 | 83 |
| 406 | 20230904 | 120800 | 16129364600 | 115200 | 115200 | 115200 | 115100 | 645 |
| 407 | 20230904 | 120700 | 16055076700 | 115200 | 115300 | 115300 | 115200 | 146 |
| 408 | 20230904 | 120600 | 16038256700 | 115200 | 115200 | 115300 | 115200 | 53 |
| 409 | 20230904 | 120500 | 16032149900 | 115200 | 115200 | 115300 | 115200 | 253 |
| 410 | 20230904 | 120400 | 16002983900 | 115200 | 115200 | 115300 | 115200 | 563 |
| 411 | 20230904 | 120300 | 15938125800 | 115300 | 115300 | 115300 | 115200 | 183 |
| 412 | 20230904 | 120200 | 15917026900 | 115300 | 115300 | 115300 | 115200 | 484 |
| 413 | 20230904 | 120100 | 15861260200 | 115200 | 115200 | 115300 | 115200 | 146 |
| 414 | 20230904 | 120000 | 15844440400 | 115200 | 115200 | 115300 | 115200 | 130 |
| 415 | 20230904 | 115900 | 15829464100 | 115300 | 115200 | 115300 | 115200 | 100 |
| 416 | 20230904 | 115800 | 15817943000 | 115300 | 115300 | 115300 | 115200 | 12 |
| 417 | 20230904 | 115700 | 15816559500 | 115200 | 115200 | 115300 | 115200 | 294 |
| 418 | 20230904 | 115600 | 15782690600 | 115200 | 115300 | 115300 | 115200 | 65 |
| 419 | 20230904 | 115500 | 15775201300 | 115300 | 115300 | 115400 | 115200 | 608 |
| 420 | 20230904 | 115400 | 15705101700 | 115300 | 115400 | 115400 | 115300 | 125 |
| 421 | 20230904 | 115300 | 15690682300 | 115400 | 115400 | 115400 | 115300 | 64 |
| 422 | 20230904 | 115200 | 15683300500 | 115300 | 115300 | 115400 | 115200 | 425 |
| 423 | 20230904 | 115100 | 15634297500 | 115200 | 115300 | 115300 | 115200 | 88 |
| 424 | 20230904 | 115000 | 15624153800 | 115300 | 115200 | 115300 | 115200 | 543 |
| 425 | 20230904 | 114900 | 15561550400 | 115200 | 115100 | 115200 | 115100 | 266 |
| 426 | 20230904 | 114800 | 15530907400 | 115200 | 115100 | 115200 | 115100 | 440 |
| 427 | 20230904 | 114700 | 15480259700 | 115100 | 115200 | 115200 | 115100 | 192 |
| 428 | 20230904 | 114600 | 15458152300 | 115200 | 115200 | 115200 | 115200 | 43 |
| 429 | 20230904 | 114500 | 15453198700 | 115100 | 115100 | 115200 | 115100 | 85 |
| 430 | 20230904 | 114400 | 15443408600 | 115100 | 115200 | 115200 | 115100 | 69 |
| 431 | 20230904 | 114300 | 15435465100 | 115200 | 115200 | 115200 | 115100 | 246 |
| 432 | 20230904 | 114200 | 15407126300 | 115200 | 115200 | 115300 | 115100 | 436 |
| 433 | 20230904 | 114100 | 15356918600 | 115100 | 115200 | 115200 | 115100 | 305 |
| 434 | 20230904 | 114000 | 15321813000 | 115100 | 115100 | 115200 | 115100 | 14 |
| 435 | 20230904 | 113900 | 15320200800 | 115200 | 115200 | 115200 | 115100 | 161 |
| 436 | 20230904 | 113800 | 15301654800 | 115100 | 115100 | 115200 | 115100 | 28 |
| 437 | 20230904 | 113700 | 15298430400 | 115200 | 115200 | 115200 | 115100 | 86 |
| 438 | 20230904 | 113600 | 15288524700 | 115200 | 115200 | 115300 | 115100 | 341 |
| 439 | 20230904 | 113500 | 15249242100 | 115200 | 115200 | 115300 | 115200 | 596 |
| 440 | 20230904 | 113400 | 15180582600 | 115200 | 115300 | 115300 | 115200 | 6 |
| 441 | 20230904 | 113300 | 15179891000 | 115300 | 115200 | 115300 | 115200 | 63 |
| 442 | 20230904 | 113200 | 15172628300 | 115200 | 115300 | 115300 | 115200 | 87 |
| 443 | 20230904 | 113100 | 15162601100 | 115300 | 115200 | 115300 | 115200 | 308 |
| 444 | 20230904 | 113000 | 15127114100 | 115200 | 115200 | 115200 | 115100 | 346 |
| 445 | 20230904 | 112900 | 15087255300 | 115200 | 115100 | 115200 | 115000 | 353 |
| 446 | 20230904 | 112800 | 15046620800 | 115100 | 115000 | 115100 | 115000 | 53 |
| 447 | 20230904 | 112700 | 15040520600 | 115000 | 115000 | 115200 | 115000 | 497 |
| 448 | 20230904 | 112600 | 14983343900 | 115100 | 115100 | 115100 | 115000 | 49 |
| 449 | 20230904 | 112500 | 14977705900 | 115000 | 115000 | 115100 | 115000 | 353 |
| 450 | 20230904 | 112400 | 14937080900 | 115000 | 115100 | 115100 | 115000 | 41 |
| 451 | 20230904 | 112300 | 14932362100 | 115100 | 115100 | 115100 | 115000 | 232 |
| 452 | 20230904 | 112200 | 14905660400 | 115100 | 114900 | 115100 | 114900 | 781 |
| 453 | 20230904 | 112100 | 14815810700 | 114900 | 115000 | 115000 | 114900 | 461 |
| 454 | 20230904 | 112000 | 14762797500 | 115100 | 115000 | 115100 | 115000 | 500 |
| 455 | 20230904 | 111900 | 14705272900 | 115000 | 115000 | 115000 | 114900 | 264 |
| 456 | 20230904 | 111800 | 14674929300 | 115000 | 114900 | 115000 | 114900 | 89 |
| 457 | 20230904 | 111700 | 14664696900 | 115000 | 115000 | 115000 | 114900 | 40 |
| 458 | 20230904 | 111600 | 14660098300 | 115000 | 115000 | 115000 | 114900 | 25 |
| 459 | 20230904 | 111500 | 14657223400 | 115000 | 115100 | 115100 | 115000 | 411 |
| 460 | 20230904 | 111400 | 14609956200 | 115000 | 115000 | 115100 | 114900 | 615 |
| 461 | 20230904 | 111300 | 14539231300 | 115100 | 115100 | 115100 | 115000 | 175 |
| 462 | 20230904 | 111200 | 14519092600 | 115000 | 115100 | 115100 | 115000 | 209 |
| 463 | 20230904 | 111100 | 14495056100 | 115000 | 114900 | 115100 | 114900 | 155 |
| 464 | 20230904 | 111000 | 14477231200 | 114900 | 114900 | 115100 | 114900 | 180 |
| 465 | 20230904 | 110900 | 14456534700 | 114900 | 114900 | 115100 | 114800 | 378 |
| 466 | 20230904 | 110800 | 14413098600 | 114800 | 114900 | 114900 | 114800 | 216 |
| 467 | 20230904 | 110700 | 14388283100 | 114900 | 115000 | 115000 | 114900 | 1410 |
| 468 | 20230904 | 110600 | 14226173200 | 115000 | 115000 | 115100 | 114900 | 274 |
| 469 | 20230904 | 110500 | 14194661200 | 114900 | 115000 | 115000 | 114900 | 196 |
| 470 | 20230904 | 110400 | 14172122300 | 114900 | 114900 | 114900 | 114900 | 187 |
| 471 | 20230904 | 110300 | 14150636000 | 114900 | 115000 | 115000 | 114900 | 234 |
| 472 | 20230904 | 110200 | 14123745700 | 114900 | 115100 | 115300 | 114900 | 256 |
| 473 | 20230904 | 110100 | 14094264500 | 115000 | 114800 | 115100 | 114800 | 502 |
| 474 | 20230904 | 110000 | 14036613400 | 114800 | 114800 | 114800 | 114700 | 135 |
| 475 | 20230904 | 105900 | 14021115500 | 114700 | 114700 | 114800 | 114700 | 52 |
| 476 | 20230904 | 105800 | 14015148400 | 114800 | 114600 | 114800 | 114600 | 1338 |
| 477 | 20230904 | 105700 | 13861677600 | 114600 | 114600 | 114700 | 114500 | 599 |
| 478 | 20230904 | 105600 | 13793032700 | 114600 | 114500 | 114600 | 114500 | 138 |
| 479 | 20230904 | 105500 | 13777222500 | 114600 | 114500 | 114600 | 114500 | 458 |
| 480 | 20230904 | 105400 | 13724742600 | 114500 | 114600 | 114600 | 114500 | 182 |
| 481 | 20230904 | 105300 | 13703888800 | 114600 | 114500 | 114600 | 114500 | 245 |
| 482 | 20230904 | 105200 | 13675814000 | 114500 | 114600 | 114600 | 114500 | 231 |
| 483 | 20230904 | 105100 | 13649347500 | 114500 | 114700 | 114700 | 114400 | 5244 |
| 484 | 20230904 | 105000 | 13048569400 | 114700 | 114700 | 114800 | 114700 | 459 |
| 485 | 20230904 | 104900 | 12995916300 | 114700 | 114700 | 114800 | 114700 | 859 |
| 486 | 20230904 | 104800 | 12897388900 | 114700 | 114700 | 114800 | 114700 | 272 |
| 487 | 20230904 | 104700 | 12866172000 | 114700 | 114700 | 114800 | 114700 | 122 |
| 488 | 20230904 | 104600 | 12852177100 | 114700 | 114700 | 114800 | 114700 | 427 |
| 489 | 20230904 | 104500 | 12803196400 | 114700 | 114600 | 114800 | 114600 | 303 |
| 490 | 20230904 | 104400 | 12768433600 | 114700 | 114600 | 114700 | 114600 | 162 |
| 491 | 20230904 | 104300 | 12749862400 | 114600 | 114500 | 114800 | 114500 | 341 |
| 492 | 20230904 | 104200 | 12710764800 | 114600 | 114700 | 114800 | 114500 | 1318 |
| 493 | 20230904 | 104100 | 12559698200 | 114700 | 114700 | 114700 | 114600 | 313 |
| 494 | 20230904 | 104000 | 12523806000 | 114600 | 114700 | 114700 | 114600 | 1973 |
| 495 | 20230904 | 103900 | 12297587300 | 114700 | 114900 | 115000 | 114700 | 3269 |
| 496 | 20230904 | 103800 | 11922071700 | 114900 | 115000 | 115000 | 114900 | 356 |
| 497 | 20230904 | 103700 | 11881147200 | 114900 | 114900 | 115000 | 114900 | 378 |
| 498 | 20230904 | 103600 | 11837698700 | 114900 | 114900 | 115000 | 114900 | 98 |
| 499 | 20230904 | 103500 | 11826435100 | 114900 | 114900 | 115000 | 114900 | 649 |
| 500 | 20230904 | 103400 | 11751840400 | 114900 | 115000 | 115100 | 114900 | 1148 |
| 501 | 20230904 | 103300 | 11619831800 | 115000 | 115000 | 115100 | 115000 | 208 |
| 502 | 20230904 | 103200 | 11595911300 | 115000 | 115000 | 115100 | 115000 | 442 |
| 503 | 20230904 | 103100 | 11545080800 | 115000 | 115100 | 115100 | 115000 | 72 |
| 504 | 20230904 | 103000 | 11536798800 | 115000 | 115100 | 115100 | 115000 | 361 |
| 505 | 20230904 | 102900 | 11495256900 | 115000 | 115100 | 115200 | 115000 | 548 |
| 506 | 20230904 | 102800 | 11432179700 | 115200 | 115000 | 115200 | 115000 | 1213 |
| 507 | 20230904 | 102700 | 11292558700 | 115000 | 115300 | 115400 | 115000 | 1680 |
| 508 | 20230904 | 102600 | 11098879000 | 115400 | 115400 | 115400 | 115300 | 99 |
| 509 | 20230904 | 102500 | 11087455600 | 115300 | 115300 | 115400 | 115300 | 162 |
| 510 | 20230904 | 102400 | 11068765400 | 115400 | 115100 | 115500 | 115100 | 1765 |
| 511 | 20230904 | 102300 | 10865217700 | 115200 | 115100 | 115200 | 115100 | 419 |
| 512 | 20230904 | 102200 | 10816985300 | 115100 | 115200 | 115200 | 115100 | 57 |
| 513 | 20230904 | 102100 | 10810420800 | 115200 | 115200 | 115200 | 115100 | 40 |
| 514 | 20230904 | 102000 | 10805814700 | 115100 | 115100 | 115200 | 115100 | 453 |
| 515 | 20230904 | 101900 | 10753672300 | 115100 | 115100 | 115200 | 115000 | 446 |
| 516 | 20230904 | 101800 | 10702344800 | 115100 | 115100 | 115200 | 115100 | 191 |
| 517 | 20230904 | 101700 | 10680360200 | 115100 | 114900 | 115100 | 114900 | 626 |
| 518 | 20230904 | 101600 | 10608369500 | 114900 | 114800 | 114900 | 114800 | 549 |
| 519 | 20230904 | 101500 | 10545290100 | 114800 | 115000 | 115000 | 114800 | 1353 |
| 520 | 20230904 | 101400 | 10389820100 | 115000 | 115000 | 115100 | 115000 | 114 |
| 521 | 20230904 | 101300 | 10376709000 | 115000 | 115100 | 115100 | 114900 | 761 |
| 522 | 20230904 | 101200 | 10289194300 | 115100 | 115100 | 115100 | 115000 | 107 |
| 523 | 20230904 | 101100 | 10276878800 | 115100 | 115000 | 115100 | 115000 | 646 |
| 524 | 20230904 | 101000 | 10202573600 | 115000 | 115100 | 115200 | 115000 | 360 |
| 525 | 20230904 | 100900 | 10161143800 | 115100 | 115100 | 115200 | 115100 | 245 |
| 526 | 20230904 | 100800 | 10132943500 | 115100 | 115100 | 115100 | 115000 | 432 |
| 527 | 20230904 | 100700 | 10083250200 | 115100 | 115000 | 115200 | 115000 | 517 |
| 528 | 20230904 | 100600 | 10023742200 | 115000 | 115100 | 115100 | 115000 | 71 |
| 529 | 20230904 | 100500 | 10015570600 | 115000 | 114900 | 115100 | 114900 | 2167 |
| 530 | 20230904 | 100400 | 9766320700 | 114900 | 114900 | 115000 | 114900 | 188 |
| 531 | 20230904 | 100300 | 9744715800 | 114900 | 114900 | 114900 | 114800 | 674 |
| 532 | 20230904 | 100200 | 9667283100 | 114900 | 114900 | 115000 | 114800 | 564 |
| 533 | 20230904 | 100100 | 9602475700 | 114900 | 115200 | 115200 | 114900 | 1793 |
| 534 | 20230904 | 100000 | 9396158800 | 115200 | 115200 | 115300 | 115100 | 326 |
| 535 | 20230904 | 095900 | 9358601400 | 115300 | 115300 | 115500 | 115200 | 208 |
| 536 | 20230904 | 095800 | 9334627700 | 115600 | 115400 | 115600 | 115200 | 489 |
| 537 | 20230904 | 095700 | 9278185500 | 115300 | 115100 | 115400 | 115100 | 249 |
| 538 | 20230904 | 095600 | 9249503900 | 115100 | 115100 | 115200 | 115000 | 2070 |
| 539 | 20230904 | 095500 | 9011397700 | 115100 | 115400 | 115400 | 115100 | 805 |
| 540 | 20230904 | 095400 | 8918657600 | 115300 | 115400 | 115500 | 115300 | 982 |
| 541 | 20230904 | 095300 | 8805380800 | 115400 | 115400 | 115500 | 115300 | 766 |
| 542 | 20230904 | 095200 | 8716978500 | 115400 | 115500 | 115500 | 115400 | 255 |
| 543 | 20230904 | 095100 | 8687531500 | 115500 | 115800 | 115800 | 115400 | 1307 |
| 544 | 20230904 | 095000 | 8536381300 | 115900 | 115800 | 115900 | 115800 | 266 |
| 545 | 20230904 | 094900 | 8505555200 | 115900 | 115800 | 115900 | 115700 | 281 |
| 546 | 20230904 | 094800 | 8473001300 | 115700 | 116100 | 116100 | 115700 | 1180 |
| 547 | 20230904 | 094700 | 8336246800 | 116100 | 116100 | 116200 | 116000 | 825 |
| 548 | 20230904 | 094600 | 8240468600 | 116100 | 115700 | 116100 | 115700 | 4139 |
| 549 | 20230904 | 094500 | 7760511000 | 115700 | 115600 | 115800 | 115600 | 207 |
| 550 | 20230904 | 094400 | 7736558200 | 115600 | 115600 | 115700 | 115500 | 405 |
| 551 | 20230904 | 094300 | 7689732400 | 115600 | 115500 | 115600 | 115400 | 1637 |
| 552 | 20230904 | 094200 | 7500742900 | 115500 | 115500 | 115600 | 115400 | 564 |
| 553 | 20230904 | 094100 | 7435602600 | 115600 | 115600 | 115700 | 115500 | 421 |
| 554 | 20230904 | 094000 | 7386934900 | 115600 | 115700 | 115800 | 115600 | 398 |
| 555 | 20230904 | 093900 | 7340881300 | 115700 | 115700 | 115800 | 115600 | 576 |
| 556 | 20230904 | 093800 | 7274230900 | 115800 | 115800 | 115800 | 115700 | 248 |
| 557 | 20230904 | 093700 | 7245513000 | 115800 | 115700 | 116000 | 115700 | 2670 |
| 558 | 20230904 | 093600 | 6936201200 | 115700 | 115600 | 115800 | 115600 | 489 |
| 559 | 20230904 | 093500 | 6879631000 | 115500 | 115400 | 115600 | 115400 | 640 |
| 560 | 20230904 | 093400 | 6805693300 | 115400 | 115400 | 115500 | 115300 | 400 |
| 561 | 20230904 | 093300 | 6759535100 | 115300 | 115500 | 115500 | 115300 | 404 |
| 562 | 20230904 | 093200 | 6712915400 | 115500 | 115500 | 115600 | 115400 | 280 |
| 563 | 20230904 | 093100 | 6680569700 | 115500 | 115200 | 115600 | 115200 | 1197 |
| 564 | 20230904 | 093000 | 6542493700 | 115200 | 115100 | 115300 | 115100 | 242 |
| 565 | 20230904 | 092900 | 6514611000 | 115200 | 115200 | 115200 | 115100 | 346 |
| 566 | 20230904 | 092800 | 6474752900 | 115100 | 115300 | 115400 | 115100 | 447 |
| 567 | 20230904 | 092700 | 6423239400 | 115300 | 115400 | 115400 | 115300 | 634 |
| 568 | 20230904 | 092600 | 6350091600 | 115400 | 115500 | 115600 | 115400 | 571 |
| 569 | 20230904 | 092500 | 6284139400 | 115400 | 115500 | 115600 | 115400 | 582 |
| 570 | 20230904 | 092400 | 6216934900 | 115600 | 115400 | 115700 | 115400 | 988 |
| 571 | 20230904 | 092300 | 6102853600 | 115400 | 115500 | 115800 | 115400 | 1827 |
| 572 | 20230904 | 092200 | 5891888600 | 115500 | 115500 | 115700 | 115300 | 1000 |
| 573 | 20230904 | 092100 | 5776460500 | 115500 | 115600 | 115600 | 115400 | 600 |
| 574 | 20230904 | 092000 | 5707154000 | 115500 | 115500 | 115700 | 115500 | 303 |
| 575 | 20230904 | 091900 | 5672149300 | 115400 | 115200 | 115500 | 115200 | 604 |
| 576 | 20230904 | 091800 | 5602479300 | 115200 | 114900 | 115200 | 114800 | 1598 |
| 577 | 20230904 | 091700 | 5418618400 | 114800 | 115000 | 115000 | 114700 | 908 |
| 578 | 20230904 | 091600 | 5314326300 | 115100 | 114800 | 115100 | 114800 | 437 |
| 579 | 20230904 | 091500 | 5264078300 | 114800 | 115000 | 115000 | 114700 | 2790 |
| 580 | 20230904 | 091400 | 4943869100 | 115000 | 115000 | 115100 | 115000 | 751 |
| 581 | 20230904 | 091300 | 4857489600 | 115000 | 115100 | 115100 | 114900 | 1972 |
| 582 | 20230904 | 091200 | 4630726000 | 115100 | 115100 | 115200 | 115000 | 997 |
| 583 | 20230904 | 091100 | 4515989700 | 115000 | 115100 | 115200 | 114900 | 1354 |
| 584 | 20230904 | 091000 | 4360185600 | 115000 | 115000 | 115200 | 114900 | 1802 |
| 585 | 20230904 | 090900 | 4152959400 | 115100 | 115200 | 115600 | 115000 | 3119 |
| 586 | 20230904 | 090800 | 3793656400 | 115200 | 115200 | 115600 | 115200 | 1330 |
| 587 | 20230904 | 090700 | 3640189300 | 115200 | 115400 | 115800 | 115200 | 907 |
| 588 | 20230904 | 090600 | 3535587800 | 115100 | 115300 | 115700 | 115100 | 3435 |
| 589 | 20230904 | 090500 | 3139307900 | 115200 | 115000 | 115300 | 114900 | 2615 |
| 590 | 20230904 | 090400 | 2838391900 | 115100 | 115900 | 115900 | 115100 | 4794 |
| 591 | 20230904 | 090300 | 2284735000 | 115900 | 116100 | 116200 | 115600 | 4888 |
| 592 | 20230904 | 090200 | 1718227300 | 116200 | 116400 | 116700 | 116100 | 4521 |
| 593 | 20230904 | 090100 | 1191432200 | 116500 | 115900 | 116600 | 115900 | 6151 |
| 594 | 20230904 | 090000 | 475763400 | 115900 | 115800 | 116000 | 115500 | 4107 |