31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 183000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 9197 |
| 3 | 20230911 | 182900 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 4 | 20230911 | 182800 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 5 | 20230911 | 182700 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 6 | 20230911 | 182600 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 7 | 20230911 | 182500 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 8 | 20230911 | 182400 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 9 | 20230911 | 182300 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 10 | 20230911 | 182200 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 11 | 20230911 | 182100 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 12 | 20230911 | 182000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 13 | 20230911 | 181900 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 14 | 20230911 | 181800 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 15 | 20230911 | 181700 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 16 | 20230911 | 181600 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 17 | 20230911 | 181500 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 18 | 20230911 | 181400 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 19 | 20230911 | 181300 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 20 | 20230911 | 181200 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 21 | 20230911 | 181100 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 22 | 20230911 | 181000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 23 | 20230911 | 180900 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 24 | 20230911 | 180800 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 25 | 20230911 | 180700 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 26 | 20230911 | 180600 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 27 | 20230911 | 180500 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 28 | 20230911 | 180400 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 29 | 20230911 | 180300 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 30 | 20230911 | 180200 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 31 | 20230911 | 180100 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 32 | 20230911 | 180000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 9197 |
| 33 | 20230911 | 175900 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 34 | 20230911 | 175800 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 35 | 20230911 | 175700 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 36 | 20230911 | 175600 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 37 | 20230911 | 175500 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 38 | 20230911 | 175400 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 39 | 20230911 | 175300 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 40 | 20230911 | 175200 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 41 | 20230911 | 175100 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 42 | 20230911 | 175000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 43 | 20230911 | 174900 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 44 | 20230911 | 174800 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 45 | 20230911 | 174700 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 46 | 20230911 | 174600 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 47 | 20230911 | 174500 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 48 | 20230911 | 174400 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 49 | 20230911 | 174300 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 50 | 20230911 | 174200 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 51 | 20230911 | 174100 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 52 | 20230911 | 174000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 53 | 20230911 | 173900 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 54 | 20230911 | 173800 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 55 | 20230911 | 173700 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 56 | 20230911 | 173600 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 57 | 20230911 | 173500 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 58 | 20230911 | 173400 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 59 | 20230911 | 173300 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 60 | 20230911 | 173200 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 61 | 20230911 | 173100 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 62 | 20230911 | 173000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 9197 |
| 63 | 20230911 | 172900 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 64 | 20230911 | 172800 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 65 | 20230911 | 172700 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 66 | 20230911 | 172600 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 67 | 20230911 | 172500 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 68 | 20230911 | 172400 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 69 | 20230911 | 172300 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 70 | 20230911 | 172200 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 71 | 20230911 | 172100 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 72 | 20230911 | 172000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 73 | 20230911 | 171900 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 74 | 20230911 | 171800 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 75 | 20230911 | 171700 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 76 | 20230911 | 171600 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 77 | 20230911 | 171500 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 78 | 20230911 | 171400 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 79 | 20230911 | 171300 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 80 | 20230911 | 171200 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 81 | 20230911 | 171100 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 82 | 20230911 | 171000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 83 | 20230911 | 170900 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 84 | 20230911 | 170800 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 85 | 20230911 | 170700 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 86 | 20230911 | 170600 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 87 | 20230911 | 170500 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 88 | 20230911 | 170400 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 89 | 20230911 | 170300 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 90 | 20230911 | 170200 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 91 | 20230911 | 170100 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 92 | 20230911 | 170000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 9197 |
| 93 | 20230911 | 165900 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 94 | 20230911 | 165800 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 95 | 20230911 | 165700 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 96 | 20230911 | 165600 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 97 | 20230911 | 165500 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 98 | 20230911 | 165400 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 99 | 20230911 | 165300 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 100 | 20230911 | 165200 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 101 | 20230911 | 165100 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 102 | 20230911 | 165000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 103 | 20230911 | 164900 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 104 | 20230911 | 164800 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 105 | 20230911 | 164700 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 106 | 20230911 | 164600 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 107 | 20230911 | 164500 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 108 | 20230911 | 164400 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 109 | 20230911 | 164300 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 110 | 20230911 | 164200 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 111 | 20230911 | 164100 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 112 | 20230911 | 164000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 113 | 20230911 | 163900 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 114 | 20230911 | 163800 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 115 | 20230911 | 163700 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 116 | 20230911 | 163600 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 117 | 20230911 | 163500 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 118 | 20230911 | 163400 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 119 | 20230911 | 163300 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 120 | 20230911 | 163200 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 121 | 20230911 | 163100 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 122 | 20230911 | 163000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 9197 |
| 123 | 20230911 | 162900 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 124 | 20230911 | 162800 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 125 | 20230911 | 162700 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 126 | 20230911 | 162600 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 127 | 20230911 | 162500 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 128 | 20230911 | 162400 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 129 | 20230911 | 162300 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 130 | 20230911 | 162200 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 131 | 20230911 | 162100 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 132 | 20230911 | 162000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 133 | 20230911 | 161900 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 134 | 20230911 | 161800 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 135 | 20230911 | 161700 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 136 | 20230911 | 161600 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 137 | 20230911 | 161500 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 138 | 20230911 | 161400 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 139 | 20230911 | 161300 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 140 | 20230911 | 161200 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 141 | 20230911 | 161100 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 142 | 20230911 | 161000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 143 | 20230911 | 160900 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 144 | 20230911 | 160800 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 145 | 20230911 | 160700 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 146 | 20230911 | 160600 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 147 | 20230911 | 160500 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 148 | 20230911 | 160400 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 149 | 20230911 | 160300 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 150 | 20230911 | 160200 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 151 | 20230911 | 160100 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 152 | 20230911 | 160000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 9197 |
| 153 | 20230911 | 155900 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 154 | 20230911 | 155800 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 155 | 20230911 | 155700 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 156 | 20230911 | 155600 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 157 | 20230911 | 155500 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 158 | 20230911 | 155400 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 159 | 20230911 | 155300 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 160 | 20230911 | 155200 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 161 | 20230911 | 155100 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 162 | 20230911 | 155000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 163 | 20230911 | 154900 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 164 | 20230911 | 154800 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 165 | 20230911 | 154700 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 166 | 20230911 | 154600 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 167 | 20230911 | 154500 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 168 | 20230911 | 154400 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 169 | 20230911 | 154300 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 170 | 20230911 | 154200 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 171 | 20230911 | 154100 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 172 | 20230911 | 154000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 173 | 20230911 | 153900 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 174 | 20230911 | 153800 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 175 | 20230911 | 153700 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 176 | 20230911 | 153600 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 177 | 20230911 | 153500 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 178 | 20230911 | 153400 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 179 | 20230911 | 153300 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 180 | 20230911 | 153200 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 181 | 20230911 | 153100 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 0 |
| 182 | 20230911 | 153000 | 42910246600 | 92700 | 92700 | 92700 | 92700 | 18394 |
| 183 | 20230911 | 152900 | 42057684700 | 92700 | 92700 | 92700 | 92700 | 0 |
| 184 | 20230911 | 152800 | 42057684700 | 92700 | 92700 | 92700 | 92700 | 0 |
| 185 | 20230911 | 152700 | 42057684700 | 92700 | 92700 | 92700 | 92700 | 0 |
| 186 | 20230911 | 152600 | 42057684700 | 92700 | 92700 | 92700 | 92700 | 0 |
| 187 | 20230911 | 152500 | 42057684700 | 92700 | 92700 | 92700 | 92700 | 0 |
| 188 | 20230911 | 152400 | 42057684700 | 92700 | 92700 | 92700 | 92700 | 0 |
| 189 | 20230911 | 152300 | 42057684700 | 92700 | 92700 | 92700 | 92700 | 0 |
| 190 | 20230911 | 152200 | 42057684700 | 92700 | 92700 | 92700 | 92700 | 0 |
| 191 | 20230911 | 152100 | 42057684700 | 92700 | 92700 | 92700 | 92700 | 0 |
| 192 | 20230911 | 152000 | 42057684700 | 92700 | 92700 | 92700 | 92700 | 0 |
| 193 | 20230911 | 151900 | 42057684700 | 92700 | 92700 | 92800 | 92600 | 1679 |
| 194 | 20230911 | 151800 | 41902093300 | 92700 | 92700 | 92800 | 92700 | 847 |
| 195 | 20230911 | 151700 | 41823573300 | 92700 | 92700 | 92700 | 92600 | 1079 |
| 196 | 20230911 | 151600 | 41723572900 | 92600 | 92500 | 92700 | 92400 | 1568 |
| 197 | 20230911 | 151500 | 41578424500 | 92500 | 92700 | 92700 | 92300 | 7375 |
| 198 | 20230911 | 151400 | 40895918200 | 92700 | 92700 | 92700 | 92600 | 716 |
| 199 | 20230911 | 151300 | 40829565200 | 92700 | 92800 | 92800 | 92500 | 2774 |
| 200 | 20230911 | 151200 | 40572714200 | 92700 | 92800 | 92800 | 92600 | 1287 |
| 201 | 20230911 | 151100 | 40453348500 | 92800 | 92700 | 92800 | 92600 | 1321 |
| 202 | 20230911 | 151000 | 40330878100 | 92700 | 92800 | 92800 | 92700 | 602 |
| 203 | 20230911 | 150900 | 40275072200 | 92800 | 92900 | 92900 | 92800 | 358 |
| 204 | 20230911 | 150800 | 40241839100 | 92800 | 92700 | 92900 | 92700 | 616 |
| 205 | 20230911 | 150700 | 40184684300 | 92700 | 92900 | 92900 | 92700 | 906 |
| 206 | 20230911 | 150600 | 40100628800 | 92900 | 92900 | 93000 | 92900 | 258 |
| 207 | 20230911 | 150500 | 40076658900 | 92900 | 93000 | 93000 | 92900 | 940 |
| 208 | 20230911 | 150400 | 39989329800 | 92900 | 93000 | 93000 | 92900 | 512 |
| 209 | 20230911 | 150300 | 39941722400 | 93000 | 93000 | 93000 | 93000 | 824 |
| 210 | 20230911 | 150200 | 39865090400 | 93000 | 93100 | 93100 | 93000 | 985 |
| 211 | 20230911 | 150100 | 39773387000 | 93200 | 93300 | 93300 | 93200 | 433 |
| 212 | 20230911 | 150000 | 39733023300 | 93300 | 93100 | 93300 | 93100 | 777 |
| 213 | 20230911 | 145900 | 39660589700 | 93200 | 93100 | 93200 | 93100 | 102 |
| 214 | 20230911 | 145800 | 39651090200 | 93200 | 92800 | 93200 | 92600 | 2588 |
| 215 | 20230911 | 145700 | 39410875800 | 92800 | 92900 | 92900 | 92800 | 211 |
| 216 | 20230911 | 145600 | 39391279700 | 92900 | 93000 | 93000 | 92900 | 560 |
| 217 | 20230911 | 145500 | 39339221500 | 92900 | 92600 | 93100 | 92600 | 5261 |
| 218 | 20230911 | 145400 | 38850105900 | 92700 | 92700 | 92800 | 92700 | 918 |
| 219 | 20230911 | 145300 | 38764975300 | 92700 | 92900 | 92900 | 92700 | 190 |
| 220 | 20230911 | 145200 | 38747353700 | 92800 | 92600 | 92900 | 92400 | 3363 |
| 221 | 20230911 | 145100 | 38435817300 | 92500 | 92700 | 92700 | 92500 | 961 |
| 222 | 20230911 | 145000 | 38346808300 | 92700 | 92600 | 92800 | 92500 | 2047 |
| 223 | 20230911 | 144900 | 38157223300 | 92500 | 92600 | 92600 | 92500 | 3844 |
| 224 | 20230911 | 144800 | 37801473800 | 92600 | 92600 | 92800 | 92600 | 469 |
| 225 | 20230911 | 144700 | 37757999300 | 92600 | 92700 | 92800 | 92600 | 1232 |
| 226 | 20230911 | 144600 | 37643813600 | 92700 | 92700 | 92800 | 92700 | 780 |
| 227 | 20230911 | 144500 | 37571505600 | 92800 | 92800 | 92900 | 92700 | 2861 |
| 228 | 20230911 | 144400 | 37306151200 | 92800 | 92800 | 92900 | 92800 | 458 |
| 229 | 20230911 | 144300 | 37263648600 | 92800 | 92700 | 92900 | 92600 | 1019 |
| 230 | 20230911 | 144200 | 37169141000 | 92700 | 92600 | 92800 | 92600 | 1118 |
| 231 | 20230911 | 144100 | 37065518100 | 92600 | 92800 | 92800 | 92600 | 1734 |
| 232 | 20230911 | 144000 | 36904748200 | 92900 | 92700 | 93000 | 92700 | 1308 |
| 233 | 20230911 | 143900 | 36783424100 | 92700 | 92900 | 92900 | 92700 | 1695 |
| 234 | 20230911 | 143800 | 36626139700 | 92900 | 92900 | 93000 | 92900 | 1360 |
| 235 | 20230911 | 143700 | 36499689700 | 92900 | 92900 | 93000 | 92800 | 1522 |
| 236 | 20230911 | 143600 | 36358223700 | 92900 | 92800 | 92900 | 92700 | 1026 |
| 237 | 20230911 | 143500 | 36262993000 | 92900 | 93100 | 93200 | 92900 | 1649 |
| 238 | 20230911 | 143400 | 36109595400 | 93100 | 93200 | 93300 | 93100 | 1555 |
| 239 | 20230911 | 143300 | 35964791400 | 93200 | 93200 | 93300 | 93200 | 342 |
| 240 | 20230911 | 143200 | 35932915400 | 93300 | 93200 | 93300 | 93100 | 355 |
| 241 | 20230911 | 143100 | 35899836000 | 93200 | 93200 | 93300 | 93200 | 451 |
| 242 | 20230911 | 143000 | 35857767600 | 93200 | 93500 | 93500 | 93200 | 1474 |
| 243 | 20230911 | 142900 | 35720349000 | 93400 | 93500 | 93700 | 93400 | 1628 |
| 244 | 20230911 | 142800 | 35568039800 | 93500 | 93100 | 93500 | 93000 | 1232 |
| 245 | 20230911 | 142700 | 35453165600 | 93000 | 93300 | 93300 | 93000 | 1291 |
| 246 | 20230911 | 142600 | 35332913900 | 93200 | 93200 | 93400 | 93200 | 2860 |
| 247 | 20230911 | 142500 | 35066178400 | 93200 | 93100 | 93200 | 93100 | 589 |
| 248 | 20230911 | 142400 | 35011283800 | 93200 | 92700 | 93300 | 92700 | 3804 |
| 249 | 20230911 | 142300 | 34657362200 | 92700 | 92600 | 92900 | 92600 | 2065 |
| 250 | 20230911 | 142200 | 34465855900 | 92500 | 93000 | 93000 | 92400 | 3800 |
| 251 | 20230911 | 142100 | 34113755800 | 93000 | 93000 | 93100 | 92900 | 1776 |
| 252 | 20230911 | 142000 | 33948582200 | 93100 | 92800 | 93100 | 92800 | 2768 |
| 253 | 20230911 | 141900 | 33691385700 | 92700 | 92500 | 92700 | 92500 | 2410 |
| 254 | 20230911 | 141800 | 33468098200 | 92400 | 92600 | 92700 | 92100 | 2485 |
| 255 | 20230911 | 141700 | 33238589600 | 92600 | 92700 | 92800 | 92300 | 6240 |
| 256 | 20230911 | 141600 | 32661191700 | 92600 | 93300 | 93400 | 92600 | 4829 |
| 257 | 20230911 | 141500 | 32212232200 | 93400 | 93500 | 93500 | 93200 | 2233 |
| 258 | 20230911 | 141400 | 32003781200 | 93500 | 93600 | 93600 | 93400 | 1278 |
| 259 | 20230911 | 141300 | 31884313400 | 93500 | 93600 | 93700 | 93500 | 613 |
| 260 | 20230911 | 141200 | 31826951500 | 93600 | 93700 | 93700 | 93500 | 1506 |
| 261 | 20230911 | 141100 | 31685944400 | 93700 | 93400 | 93700 | 93400 | 1030 |
| 262 | 20230911 | 141000 | 31589518500 | 93500 | 93300 | 93600 | 93300 | 1442 |
| 263 | 20230911 | 140900 | 31454833200 | 93300 | 93500 | 93600 | 93300 | 1734 |
| 264 | 20230911 | 140800 | 31292965700 | 93400 | 93600 | 93600 | 93400 | 3342 |
| 265 | 20230911 | 140700 | 30980597600 | 93600 | 93700 | 93700 | 93500 | 1415 |
| 266 | 20230911 | 140600 | 30848176000 | 93700 | 93700 | 93900 | 93600 | 3143 |
| 267 | 20230911 | 140500 | 30553677800 | 93700 | 93300 | 93900 | 93300 | 3208 |
| 268 | 20230911 | 140400 | 30253239000 | 93300 | 93500 | 93600 | 93300 | 2541 |
| 269 | 20230911 | 140300 | 30015802700 | 93600 | 93900 | 94000 | 93500 | 2772 |
| 270 | 20230911 | 140200 | 29756080400 | 93900 | 94200 | 94200 | 93700 | 12149 |
| 271 | 20230911 | 140100 | 28614986800 | 94300 | 94300 | 94500 | 94200 | 1041 |
| 272 | 20230911 | 140000 | 28516797300 | 94300 | 94300 | 94300 | 94200 | 1657 |
| 273 | 20230911 | 135900 | 28360696500 | 94200 | 94300 | 94300 | 94200 | 150 |
| 274 | 20230911 | 135800 | 28346556800 | 94200 | 94200 | 94300 | 94200 | 172 |
| 275 | 20230911 | 135700 | 28330354200 | 94300 | 94400 | 94400 | 94200 | 978 |
| 276 | 20230911 | 135600 | 28238119900 | 94300 | 94400 | 94400 | 94300 | 329 |
| 277 | 20230911 | 135500 | 28207095000 | 94300 | 94400 | 94400 | 94300 | 92 |
| 278 | 20230911 | 135400 | 28198413500 | 94400 | 94400 | 94400 | 94300 | 94 |
| 279 | 20230911 | 135300 | 28189546400 | 94400 | 94500 | 94600 | 94400 | 826 |
| 280 | 20230911 | 135200 | 28111493800 | 94500 | 94500 | 94600 | 94500 | 86 |
| 281 | 20230911 | 135100 | 28103366600 | 94500 | 94600 | 94600 | 94500 | 147 |
| 282 | 20230911 | 135000 | 28089467500 | 94500 | 94700 | 94800 | 94500 | 480 |
| 283 | 20230911 | 134900 | 28044038900 | 94700 | 94900 | 95000 | 94700 | 779 |
| 284 | 20230911 | 134800 | 27970126400 | 95000 | 95000 | 95000 | 94900 | 492 |
| 285 | 20230911 | 134700 | 27923386600 | 95000 | 94700 | 95000 | 94700 | 1723 |
| 286 | 20230911 | 134600 | 27760047700 | 94700 | 94700 | 94700 | 94600 | 127 |
| 287 | 20230911 | 134500 | 27748021000 | 94600 | 94500 | 94600 | 94300 | 1339 |
| 288 | 20230911 | 134400 | 27621545000 | 94400 | 94300 | 94400 | 94300 | 113 |
| 289 | 20230911 | 134300 | 27610882500 | 94300 | 94300 | 94500 | 94200 | 941 |
| 290 | 20230911 | 134200 | 27522081600 | 94300 | 94600 | 94600 | 94300 | 693 |
| 291 | 20230911 | 134100 | 27456631800 | 94500 | 94500 | 94600 | 94500 | 1188 |
| 292 | 20230911 | 134000 | 27344343500 | 94500 | 94300 | 94500 | 94300 | 830 |
| 293 | 20230911 | 133900 | 27265998800 | 94400 | 94500 | 94500 | 94300 | 300 |
| 294 | 20230911 | 133800 | 27237678800 | 94500 | 94500 | 94600 | 94500 | 830 |
| 295 | 20230911 | 133700 | 27159226900 | 94600 | 94600 | 94600 | 94500 | 774 |
| 296 | 20230911 | 133600 | 27086007600 | 94700 | 94700 | 94700 | 94600 | 595 |
| 297 | 20230911 | 133500 | 27029669400 | 94700 | 94500 | 94700 | 94500 | 537 |
| 298 | 20230911 | 133400 | 26978846700 | 94500 | 94500 | 94600 | 94400 | 707 |
| 299 | 20230911 | 133300 | 26912068300 | 94500 | 94400 | 94600 | 94400 | 515 |
| 300 | 20230911 | 133200 | 26863399300 | 94400 | 94500 | 94500 | 94300 | 1744 |
| 301 | 20230911 | 133100 | 26698855900 | 94500 | 94500 | 94500 | 94400 | 875 |
| 302 | 20230911 | 133000 | 26616255400 | 94500 | 94700 | 94700 | 94500 | 528 |
| 303 | 20230911 | 132900 | 26566345200 | 94700 | 94600 | 94700 | 94500 | 388 |
| 304 | 20230911 | 132800 | 26529652500 | 94600 | 94500 | 94600 | 94500 | 436 |
| 305 | 20230911 | 132700 | 26488422900 | 94600 | 94700 | 94700 | 94400 | 1402 |
| 306 | 20230911 | 132600 | 26355950800 | 94700 | 94700 | 94700 | 94600 | 895 |
| 307 | 20230911 | 132500 | 26271202200 | 94700 | 94800 | 94900 | 94700 | 871 |
| 308 | 20230911 | 132400 | 26188632100 | 94800 | 94500 | 94800 | 94500 | 681 |
| 309 | 20230911 | 132300 | 26124152100 | 94600 | 94600 | 94700 | 94500 | 1518 |
| 310 | 20230911 | 132200 | 25980621100 | 94600 | 94700 | 94700 | 94600 | 148 |
| 311 | 20230911 | 132100 | 25966616000 | 94700 | 94600 | 94700 | 94600 | 847 |
| 312 | 20230911 | 132000 | 25886411700 | 94700 | 94700 | 94700 | 94600 | 74 |
| 313 | 20230911 | 131900 | 25879404000 | 94700 | 94600 | 94700 | 94600 | 161 |
| 314 | 20230911 | 131800 | 25864172900 | 94600 | 94700 | 94700 | 94600 | 256 |
| 315 | 20230911 | 131700 | 25839950900 | 94700 | 94800 | 94800 | 94600 | 1763 |
| 316 | 20230911 | 131600 | 25673044200 | 94800 | 94800 | 94900 | 94800 | 211 |
| 317 | 20230911 | 131500 | 25653041300 | 94900 | 94900 | 95000 | 94900 | 849 |
| 318 | 20230911 | 131400 | 25572470400 | 95000 | 94800 | 95000 | 94800 | 129 |
| 319 | 20230911 | 131300 | 25560228900 | 94800 | 94700 | 94800 | 94600 | 153 |
| 320 | 20230911 | 131200 | 25545727300 | 94700 | 94600 | 94800 | 94600 | 756 |
| 321 | 20230911 | 131100 | 25474133700 | 94700 | 94600 | 94900 | 94600 | 1202 |
| 322 | 20230911 | 131000 | 25360291300 | 94500 | 94600 | 94700 | 94500 | 2187 |
| 323 | 20230911 | 130900 | 25153487700 | 94500 | 94700 | 94700 | 94500 | 1145 |
| 324 | 20230911 | 130800 | 25045167800 | 94700 | 94600 | 94700 | 94500 | 1407 |
| 325 | 20230911 | 130700 | 24912072900 | 94600 | 94600 | 94700 | 93900 | 12594 |
| 326 | 20230911 | 130600 | 23724446800 | 94600 | 94600 | 94700 | 94500 | 1947 |
| 327 | 20230911 | 130500 | 23540281300 | 94700 | 94800 | 94800 | 94600 | 2927 |
| 328 | 20230911 | 130400 | 23263084900 | 94900 | 94800 | 94900 | 94800 | 558 |
| 329 | 20230911 | 130300 | 23210183600 | 94800 | 95000 | 95000 | 94800 | 1014 |
| 330 | 20230911 | 130200 | 23113992300 | 94900 | 94900 | 95000 | 94900 | 1008 |
| 331 | 20230911 | 130100 | 23018329900 | 95000 | 95000 | 95000 | 95000 | 337 |
| 332 | 20230911 | 130000 | 22986314900 | 95000 | 95000 | 95100 | 95000 | 388 |
| 333 | 20230911 | 125900 | 22949454700 | 94900 | 95100 | 95100 | 94900 | 2931 |
| 334 | 20230911 | 125800 | 22670981900 | 95100 | 95100 | 95200 | 95100 | 1047 |
| 335 | 20230911 | 125700 | 22571412000 | 95100 | 95000 | 95200 | 95000 | 411 |
| 336 | 20230911 | 125600 | 22532356700 | 95000 | 95100 | 95100 | 95000 | 454 |
| 337 | 20230911 | 125500 | 22489181800 | 95000 | 95200 | 95200 | 95000 | 963 |
| 338 | 20230911 | 125400 | 22397594600 | 95200 | 95200 | 95200 | 95100 | 601 |
| 339 | 20230911 | 125300 | 22340432000 | 95200 | 95200 | 95300 | 95200 | 259 |
| 340 | 20230911 | 125200 | 22315774900 | 95200 | 95200 | 95300 | 95200 | 221 |
| 341 | 20230911 | 125100 | 22294729100 | 95200 | 95200 | 95300 | 95200 | 123 |
| 342 | 20230911 | 125000 | 22283015400 | 95300 | 95200 | 95300 | 95200 | 233 |
| 343 | 20230911 | 124900 | 22260826600 | 95200 | 95200 | 95200 | 95200 | 104 |
| 344 | 20230911 | 124800 | 22250925800 | 95200 | 95300 | 95300 | 95200 | 194 |
| 345 | 20230911 | 124700 | 22232444800 | 95300 | 95300 | 95300 | 95300 | 115 |
| 346 | 20230911 | 124600 | 22221485300 | 95400 | 95300 | 95600 | 95300 | 644 |
| 347 | 20230911 | 124500 | 22159997300 | 95300 | 95400 | 95400 | 95300 | 37 |
| 348 | 20230911 | 124400 | 22156471000 | 95300 | 95300 | 95300 | 95300 | 71 |
| 349 | 20230911 | 124300 | 22149704700 | 95300 | 95500 | 95500 | 95300 | 1121 |
| 350 | 20230911 | 124200 | 22042730700 | 95500 | 95700 | 95700 | 95500 | 883 |
| 351 | 20230911 | 124100 | 21958268000 | 95700 | 95600 | 95700 | 95600 | 103 |
| 352 | 20230911 | 124000 | 21948421100 | 95500 | 95600 | 95600 | 95500 | 696 |
| 353 | 20230911 | 123900 | 21881903500 | 95600 | 95400 | 95600 | 95400 | 856 |
| 354 | 20230911 | 123800 | 21800187800 | 95400 | 95200 | 95400 | 95200 | 1059 |
| 355 | 20230911 | 123700 | 21699318800 | 95100 | 95100 | 95100 | 95100 | 62 |
| 356 | 20230911 | 123600 | 21693422600 | 95200 | 95100 | 95200 | 95100 | 53 |
| 357 | 20230911 | 123500 | 21688377300 | 95100 | 95100 | 95100 | 95100 | 119 |
| 358 | 20230911 | 123400 | 21677060400 | 95000 | 95100 | 95200 | 95000 | 618 |
| 359 | 20230911 | 123300 | 21618307700 | 95100 | 95100 | 95100 | 95100 | 109 |
| 360 | 20230911 | 123200 | 21607941800 | 95100 | 95100 | 95100 | 95100 | 37 |
| 361 | 20230911 | 123100 | 21604423100 | 95100 | 95100 | 95100 | 95100 | 18 |
| 362 | 20230911 | 123000 | 21602711300 | 95200 | 95100 | 95200 | 95100 | 20 |
| 363 | 20230911 | 122900 | 21600809000 | 95100 | 95100 | 95100 | 95100 | 376 |
| 364 | 20230911 | 122800 | 21565051400 | 95100 | 95100 | 95100 | 95000 | 197 |
| 365 | 20230911 | 122700 | 21546326700 | 95100 | 95200 | 95200 | 95100 | 1091 |
| 366 | 20230911 | 122600 | 21442571900 | 95200 | 95100 | 95200 | 95100 | 177 |
| 367 | 20230911 | 122500 | 21425737800 | 95000 | 95100 | 95100 | 95000 | 65 |
| 368 | 20230911 | 122400 | 21419561600 | 95100 | 95100 | 95100 | 95000 | 290 |
| 369 | 20230911 | 122300 | 21392008600 | 95100 | 95200 | 95200 | 95100 | 360 |
| 370 | 20230911 | 122200 | 21357772200 | 95100 | 95100 | 95100 | 95100 | 652 |
| 371 | 20230911 | 122100 | 21295767000 | 95100 | 95100 | 95100 | 95000 | 634 |
| 372 | 20230911 | 122000 | 21235474000 | 95100 | 95200 | 95200 | 95100 | 329 |
| 373 | 20230911 | 121900 | 21204157700 | 95200 | 95300 | 95300 | 95200 | 70 |
| 374 | 20230911 | 121800 | 21197489800 | 95300 | 95100 | 95300 | 95100 | 883 |
| 375 | 20230911 | 121700 | 21113398200 | 95100 | 95100 | 95100 | 95000 | 631 |
| 376 | 20230911 | 121600 | 21053391000 | 95200 | 95200 | 95200 | 95100 | 175 |
| 377 | 20230911 | 121500 | 21036744500 | 95200 | 95100 | 95200 | 95100 | 151 |
| 378 | 20230911 | 121400 | 21022384200 | 95100 | 95100 | 95200 | 95100 | 761 |
| 379 | 20230911 | 121300 | 20950012000 | 95100 | 95300 | 95300 | 95100 | 3673 |
| 380 | 20230911 | 121200 | 20600275600 | 95300 | 95300 | 95400 | 95300 | 867 |
| 381 | 20230911 | 121100 | 20517640500 | 95300 | 95400 | 95400 | 95300 | 330 |
| 382 | 20230911 | 121000 | 20486175300 | 95400 | 95400 | 95500 | 95400 | 268 |
| 383 | 20230911 | 120900 | 20460601900 | 95500 | 95400 | 95800 | 95300 | 2592 |
| 384 | 20230911 | 120800 | 20212922800 | 95300 | 95300 | 95300 | 95300 | 185 |
| 385 | 20230911 | 120700 | 20195292300 | 95300 | 95300 | 95300 | 95300 | 80 |
| 386 | 20230911 | 120600 | 20187668300 | 95200 | 95300 | 95300 | 95200 | 82 |
| 387 | 20230911 | 120500 | 20179859800 | 95200 | 95200 | 95200 | 95200 | 51 |
| 388 | 20230911 | 120400 | 20175004600 | 95200 | 95300 | 95300 | 95200 | 35 |
| 389 | 20230911 | 120300 | 20171671600 | 95300 | 95200 | 95300 | 95200 | 88 |
| 390 | 20230911 | 120200 | 20163286200 | 95200 | 95400 | 95400 | 95200 | 922 |
| 391 | 20230911 | 120100 | 20075435200 | 95400 | 95400 | 95400 | 95400 | 110 |
| 392 | 20230911 | 120000 | 20064941200 | 95400 | 95300 | 95400 | 95300 | 99 |
| 393 | 20230911 | 115900 | 20055503300 | 95300 | 95300 | 95400 | 95300 | 474 |
| 394 | 20230911 | 115800 | 20010313800 | 95400 | 95400 | 95400 | 95300 | 231 |
| 395 | 20230911 | 115700 | 19988294400 | 95300 | 95300 | 95300 | 95300 | 85 |
| 396 | 20230911 | 115600 | 19980193900 | 95400 | 95500 | 95500 | 95300 | 2423 |
| 397 | 20230911 | 115500 | 19748930500 | 95500 | 95500 | 95600 | 95500 | 374 |
| 398 | 20230911 | 115400 | 19713194500 | 95600 | 95500 | 95600 | 95500 | 406 |
| 399 | 20230911 | 115300 | 19674416400 | 95500 | 95600 | 95600 | 95500 | 180 |
| 400 | 20230911 | 115200 | 19657218600 | 95500 | 95500 | 95500 | 95500 | 2 |
| 401 | 20230911 | 115100 | 19657027600 | 95500 | 95500 | 95500 | 95500 | 409 |
| 402 | 20230911 | 115000 | 19617968100 | 95400 | 95500 | 95500 | 95400 | 178 |
| 403 | 20230911 | 114900 | 19600974200 | 95500 | 95600 | 95600 | 95500 | 224 |
| 404 | 20230911 | 114800 | 19579581100 | 95500 | 95500 | 95500 | 95500 | 131 |
| 405 | 20230911 | 114700 | 19567070600 | 95500 | 95500 | 95500 | 95500 | 660 |
| 406 | 20230911 | 114600 | 19504040600 | 95500 | 95600 | 95600 | 95500 | 744 |
| 407 | 20230911 | 114500 | 19432943200 | 95700 | 95700 | 95700 | 95600 | 336 |
| 408 | 20230911 | 114400 | 19400791200 | 95800 | 95800 | 95800 | 95800 | 373 |
| 409 | 20230911 | 114300 | 19365057800 | 95800 | 95900 | 95900 | 95800 | 9 |
| 410 | 20230911 | 114200 | 19364194900 | 95900 | 95900 | 95900 | 95900 | 50 |
| 411 | 20230911 | 114100 | 19359399900 | 95900 | 95900 | 95900 | 95800 | 21 |
| 412 | 20230911 | 114000 | 19357386100 | 95900 | 95900 | 95900 | 95800 | 315 |
| 413 | 20230911 | 113900 | 19327194800 | 95900 | 96100 | 96100 | 95900 | 103 |
| 414 | 20230911 | 113800 | 19317308900 | 96100 | 95900 | 96100 | 95900 | 609 |
| 415 | 20230911 | 113700 | 19258861600 | 95900 | 95900 | 96100 | 95900 | 156 |
| 416 | 20230911 | 113600 | 19243895200 | 96100 | 95900 | 96100 | 95900 | 427 |
| 417 | 20230911 | 113500 | 19202925800 | 95800 | 96200 | 96200 | 95800 | 1850 |
| 418 | 20230911 | 113400 | 19025283800 | 96200 | 96300 | 96300 | 96200 | 390 |
| 419 | 20230911 | 113300 | 18987753400 | 96300 | 96300 | 96300 | 96200 | 363 |
| 420 | 20230911 | 113200 | 18952798100 | 96300 | 96300 | 96300 | 96300 | 179 |
| 421 | 20230911 | 113100 | 18935560400 | 96300 | 96200 | 96300 | 96200 | 11 |
| 422 | 20230911 | 113000 | 18934502100 | 96300 | 96300 | 96300 | 96300 | 31 |
| 423 | 20230911 | 112900 | 18931516800 | 96300 | 96300 | 96300 | 96300 | 1 |
| 424 | 20230911 | 112800 | 18931420500 | 96300 | 96400 | 96400 | 96300 | 203 |
| 425 | 20230911 | 112700 | 18911866700 | 96400 | 96400 | 96600 | 96400 | 756 |
| 426 | 20230911 | 112600 | 18838965600 | 96300 | 96300 | 96300 | 96300 | 324 |
| 427 | 20230911 | 112500 | 18807764400 | 96300 | 96300 | 96300 | 96200 | 467 |
| 428 | 20230911 | 112400 | 18762822300 | 96300 | 96300 | 96400 | 96200 | 278 |
| 429 | 20230911 | 112300 | 18736064200 | 96300 | 96200 | 96300 | 96200 | 288 |
| 430 | 20230911 | 112200 | 18708330800 | 96300 | 96300 | 96400 | 96300 | 948 |
| 431 | 20230911 | 112100 | 18617005600 | 96300 | 96300 | 96400 | 96200 | 1093 |
| 432 | 20230911 | 112000 | 18511742000 | 96300 | 96300 | 96300 | 96200 | 249 |
| 433 | 20230911 | 111900 | 18487769300 | 96200 | 96300 | 96300 | 96200 | 16 |
| 434 | 20230911 | 111800 | 18486228600 | 96300 | 96500 | 96500 | 96300 | 77 |
| 435 | 20230911 | 111700 | 18478811300 | 96300 | 96500 | 96500 | 96300 | 423 |
| 436 | 20230911 | 111600 | 18438017500 | 96500 | 96400 | 96500 | 96400 | 1773 |
| 437 | 20230911 | 111500 | 18267017000 | 96400 | 96200 | 96400 | 96100 | 901 |
| 438 | 20230911 | 111400 | 18180239400 | 96100 | 96100 | 96100 | 96100 | 66 |
| 439 | 20230911 | 111300 | 18173896800 | 96100 | 96100 | 96200 | 96000 | 1589 |
| 440 | 20230911 | 111200 | 18021191600 | 96000 | 96000 | 96000 | 95900 | 321 |
| 441 | 20230911 | 111100 | 17990382800 | 96000 | 96100 | 96100 | 96000 | 495 |
| 442 | 20230911 | 111000 | 17942839100 | 96100 | 96100 | 96200 | 96000 | 1563 |
| 443 | 20230911 | 110900 | 17792758500 | 96100 | 96100 | 96300 | 96100 | 1467 |
| 444 | 20230911 | 110800 | 17651657000 | 96100 | 96100 | 96200 | 96000 | 501 |
| 445 | 20230911 | 110700 | 17603510600 | 96200 | 96200 | 96200 | 96100 | 462 |
| 446 | 20230911 | 110600 | 17559073300 | 96100 | 96300 | 96300 | 96100 | 1294 |
| 447 | 20230911 | 110500 | 17434532900 | 96400 | 96400 | 96400 | 96300 | 187 |
| 448 | 20230911 | 110400 | 17416506300 | 96400 | 96500 | 96500 | 96400 | 153 |
| 449 | 20230911 | 110300 | 17401747900 | 96500 | 96400 | 96500 | 96300 | 307 |
| 450 | 20230911 | 110200 | 17372142100 | 96300 | 96500 | 96500 | 96300 | 182 |
| 451 | 20230911 | 110100 | 17354588400 | 96500 | 96600 | 96600 | 96500 | 109 |
| 452 | 20230911 | 110000 | 17344068800 | 96600 | 96500 | 96600 | 96400 | 1102 |
| 453 | 20230911 | 105900 | 17237685800 | 96400 | 96200 | 96400 | 96200 | 942 |
| 454 | 20230911 | 105800 | 17146984800 | 96200 | 96200 | 96300 | 96200 | 184 |
| 455 | 20230911 | 105700 | 17129276900 | 96100 | 96200 | 96200 | 96100 | 461 |
| 456 | 20230911 | 105600 | 17084929900 | 96200 | 96300 | 96300 | 96200 | 259 |
| 457 | 20230911 | 105500 | 17059998300 | 96400 | 96400 | 96400 | 96400 | 200 |
| 458 | 20230911 | 105400 | 17040718300 | 96400 | 96200 | 96400 | 96200 | 416 |
| 459 | 20230911 | 105300 | 17000638000 | 96200 | 96200 | 96300 | 96200 | 158 |
| 460 | 20230911 | 105200 | 16985438100 | 96200 | 96600 | 96600 | 96100 | 1290 |
| 461 | 20230911 | 105100 | 16861193300 | 96600 | 96300 | 96800 | 96300 | 1746 |
| 462 | 20230911 | 105000 | 16692500200 | 96300 | 96300 | 96300 | 96300 | 400 |
| 463 | 20230911 | 104900 | 16653980200 | 96400 | 96400 | 96400 | 96300 | 82 |
| 464 | 20230911 | 104800 | 16646081900 | 96400 | 96400 | 96400 | 96400 | 231 |
| 465 | 20230911 | 104700 | 16623813500 | 96400 | 96400 | 96400 | 96300 | 937 |
| 466 | 20230911 | 104600 | 16533538400 | 96500 | 96700 | 96700 | 96500 | 984 |
| 467 | 20230911 | 104500 | 16438482400 | 96700 | 96200 | 96700 | 96100 | 3550 |
| 468 | 20230911 | 104400 | 16096323900 | 96200 | 96200 | 96300 | 96100 | 769 |
| 469 | 20230911 | 104300 | 16022352900 | 96200 | 96000 | 96300 | 96000 | 596 |
| 470 | 20230911 | 104200 | 15965037200 | 96000 | 96200 | 96200 | 95900 | 223 |
| 471 | 20230911 | 104100 | 15943627300 | 96100 | 96100 | 96100 | 96000 | 331 |
| 472 | 20230911 | 104000 | 15911842100 | 96100 | 96100 | 96100 | 96000 | 176 |
| 473 | 20230911 | 103900 | 15894938500 | 96000 | 96100 | 96200 | 96000 | 575 |
| 474 | 20230911 | 103800 | 15839669800 | 96100 | 95700 | 96100 | 95700 | 1262 |
| 475 | 20230911 | 103700 | 15718598900 | 95800 | 95700 | 95900 | 95700 | 769 |
| 476 | 20230911 | 103600 | 15644944600 | 95700 | 95700 | 95700 | 95600 | 44 |
| 477 | 20230911 | 103500 | 15640737900 | 95700 | 95600 | 95700 | 95500 | 298 |
| 478 | 20230911 | 103400 | 15612249700 | 95700 | 95600 | 95900 | 95600 | 774 |
| 479 | 20230911 | 103300 | 15538151900 | 95500 | 95500 | 95500 | 95400 | 218 |
| 480 | 20230911 | 103200 | 15517334100 | 95500 | 95500 | 95500 | 95500 | 66 |
| 481 | 20230911 | 103100 | 15511031100 | 95500 | 95500 | 95500 | 95500 | 268 |
| 482 | 20230911 | 103000 | 15485437100 | 95500 | 95400 | 95500 | 95400 | 247 |
| 483 | 20230911 | 102900 | 15461850700 | 95400 | 95400 | 95400 | 95300 | 162 |
| 484 | 20230911 | 102800 | 15446406800 | 95300 | 95500 | 95500 | 95300 | 470 |
| 485 | 20230911 | 102700 | 15401568800 | 95500 | 95500 | 95500 | 95400 | 107 |
| 486 | 20230911 | 102600 | 15391357900 | 95500 | 95500 | 95500 | 95500 | 2 |
| 487 | 20230911 | 102500 | 15391166900 | 95500 | 95400 | 95500 | 95400 | 280 |
| 488 | 20230911 | 102400 | 15364444900 | 95500 | 95600 | 95600 | 95500 | 285 |
| 489 | 20230911 | 102300 | 15337222400 | 95500 | 95400 | 95500 | 95400 | 210 |
| 490 | 20230911 | 102200 | 15317168200 | 95400 | 95400 | 95400 | 95400 | 210 |
| 491 | 20230911 | 102100 | 15297134200 | 95400 | 95600 | 95600 | 95400 | 1300 |
| 492 | 20230911 | 102000 | 15173103300 | 95600 | 95400 | 95800 | 95100 | 1856 |
| 493 | 20230911 | 101900 | 14995856600 | 95300 | 95500 | 95500 | 95200 | 907 |
| 494 | 20230911 | 101800 | 14909421100 | 95500 | 95500 | 95500 | 95500 | 227 |
| 495 | 20230911 | 101700 | 14887742600 | 95400 | 95500 | 95500 | 95400 | 263 |
| 496 | 20230911 | 101600 | 14862626200 | 95500 | 95600 | 95700 | 95500 | 262 |
| 497 | 20230911 | 101500 | 14837578600 | 95700 | 95500 | 95700 | 95500 | 1103 |
| 498 | 20230911 | 101400 | 14732106100 | 95500 | 95500 | 95500 | 95400 | 162 |
| 499 | 20230911 | 101300 | 14716639700 | 95500 | 95400 | 95500 | 95400 | 175 |
| 500 | 20230911 | 101200 | 14699942800 | 95500 | 95000 | 95500 | 95000 | 563 |
| 501 | 20230911 | 101100 | 14646336100 | 95000 | 94800 | 95000 | 94800 | 479 |
| 502 | 20230911 | 101000 | 14600861100 | 94800 | 94900 | 94900 | 94800 | 340 |
| 503 | 20230911 | 100900 | 14568628200 | 94900 | 95000 | 95000 | 94800 | 1787 |
| 504 | 20230911 | 100800 | 14399104700 | 95000 | 95000 | 95000 | 95000 | 574 |
| 505 | 20230911 | 100700 | 14344574700 | 95000 | 94900 | 95000 | 94900 | 801 |
| 506 | 20230911 | 100600 | 14268556600 | 95000 | 95000 | 95000 | 94900 | 344 |
| 507 | 20230911 | 100500 | 14235879300 | 94900 | 95100 | 95100 | 94900 | 308 |
| 508 | 20230911 | 100400 | 14206612000 | 95100 | 95000 | 95100 | 95000 | 283 |
| 509 | 20230911 | 100300 | 14179709500 | 95100 | 95000 | 95100 | 94900 | 802 |
| 510 | 20230911 | 100200 | 14103521400 | 95100 | 95100 | 95100 | 95000 | 558 |
| 511 | 20230911 | 100100 | 14050460100 | 95200 | 95100 | 95200 | 95100 | 130 |
| 512 | 20230911 | 100000 | 14038089100 | 95200 | 95100 | 95200 | 95100 | 188 |
| 513 | 20230911 | 095900 | 14020202700 | 95200 | 95000 | 95300 | 95000 | 405 |
| 514 | 20230911 | 095800 | 13981667200 | 95100 | 95100 | 95100 | 95000 | 198 |
| 515 | 20230911 | 095700 | 13962853500 | 95100 | 95100 | 95100 | 95000 | 659 |
| 516 | 20230911 | 095600 | 13900240300 | 95100 | 95300 | 95300 | 95000 | 524 |
| 517 | 20230911 | 095500 | 13850416300 | 95300 | 94900 | 95300 | 94900 | 1346 |
| 518 | 20230911 | 095400 | 13722510500 | 94900 | 94700 | 94900 | 94700 | 177 |
| 519 | 20230911 | 095300 | 13705721900 | 94700 | 94600 | 94700 | 94600 | 633 |
| 520 | 20230911 | 095200 | 13645776900 | 94600 | 94500 | 94700 | 94500 | 1510 |
| 521 | 20230911 | 095100 | 13502985000 | 94400 | 94800 | 94800 | 94400 | 6084 |
| 522 | 20230911 | 095000 | 12927435800 | 94800 | 95100 | 95100 | 94800 | 3020 |
| 523 | 20230911 | 094900 | 12640807600 | 95000 | 95100 | 95100 | 94900 | 1056 |
| 524 | 20230911 | 094800 | 12540510700 | 95000 | 95000 | 95200 | 95000 | 988 |
| 525 | 20230911 | 094700 | 12446625700 | 94900 | 94900 | 95000 | 94900 | 1125 |
| 526 | 20230911 | 094600 | 12339815600 | 95000 | 95200 | 95300 | 94900 | 4013 |
| 527 | 20230911 | 094500 | 11958189200 | 95200 | 95000 | 95200 | 94900 | 1383 |
| 528 | 20230911 | 094400 | 11826805700 | 95000 | 95400 | 95500 | 94800 | 10243 |
| 529 | 20230911 | 094300 | 10852379900 | 95400 | 95500 | 95700 | 95400 | 3169 |
| 530 | 20230911 | 094200 | 10549821400 | 95700 | 95900 | 95900 | 95400 | 4814 |
| 531 | 20230911 | 094100 | 10089484200 | 95900 | 95800 | 95900 | 95800 | 251 |
| 532 | 20230911 | 094000 | 10065425600 | 95900 | 95900 | 96000 | 95800 | 1132 |
| 533 | 20230911 | 093900 | 9956933000 | 96000 | 96000 | 96000 | 95800 | 4633 |
| 534 | 20230911 | 093800 | 9512413300 | 96100 | 96100 | 96200 | 96100 | 1355 |
| 535 | 20230911 | 093700 | 9382182200 | 96200 | 96400 | 96400 | 96100 | 1861 |
| 536 | 20230911 | 093600 | 9203117800 | 96300 | 96300 | 96300 | 96300 | 330 |
| 537 | 20230911 | 093500 | 9171338800 | 96300 | 96600 | 96600 | 96100 | 3745 |
| 538 | 20230911 | 093400 | 8810195500 | 96600 | 96700 | 96800 | 96600 | 1682 |
| 539 | 20230911 | 093300 | 8647552000 | 96800 | 96600 | 97000 | 96600 | 2480 |
| 540 | 20230911 | 093200 | 8407523400 | 96600 | 96600 | 96700 | 96600 | 229 |
| 541 | 20230911 | 093100 | 8385390400 | 96600 | 96800 | 96800 | 96500 | 3300 |
| 542 | 20230911 | 093000 | 8066756300 | 96800 | 96700 | 96800 | 96300 | 2268 |
| 543 | 20230911 | 092900 | 7847917900 | 96900 | 97100 | 97100 | 96700 | 1710 |
| 544 | 20230911 | 092800 | 7682321900 | 97100 | 97200 | 97200 | 96800 | 1188 |
| 545 | 20230911 | 092700 | 7567112600 | 97200 | 96800 | 97500 | 96800 | 9571 |
| 546 | 20230911 | 092600 | 6638050800 | 96700 | 95900 | 96700 | 95800 | 3984 |
| 547 | 20230911 | 092500 | 6253732000 | 95800 | 95800 | 95900 | 95800 | 133 |
| 548 | 20230911 | 092400 | 6240980300 | 95800 | 96000 | 96000 | 95800 | 957 |
| 549 | 20230911 | 092300 | 6149197000 | 96000 | 96000 | 96100 | 95800 | 2454 |
| 550 | 20230911 | 092200 | 5913865800 | 96000 | 96100 | 96200 | 95900 | 234 |
| 551 | 20230911 | 092100 | 5891400900 | 96100 | 95900 | 96100 | 95700 | 1504 |
| 552 | 20230911 | 092000 | 5747198800 | 95900 | 95800 | 96100 | 95800 | 715 |
| 553 | 20230911 | 091900 | 5678596700 | 95700 | 95900 | 95900 | 95700 | 1933 |
| 554 | 20230911 | 091800 | 5493496300 | 95900 | 95900 | 96100 | 95900 | 894 |
| 555 | 20230911 | 091700 | 5407712000 | 96000 | 96000 | 96100 | 95900 | 1148 |
| 556 | 20230911 | 091600 | 5297584200 | 96000 | 96200 | 96200 | 96000 | 888 |
| 557 | 20230911 | 091500 | 5212289600 | 96200 | 96500 | 96500 | 96100 | 623 |
| 558 | 20230911 | 091400 | 5152341100 | 96500 | 96500 | 96600 | 96300 | 992 |
| 559 | 20230911 | 091300 | 5056659300 | 96500 | 96500 | 96700 | 96500 | 1592 |
| 560 | 20230911 | 091200 | 4902991000 | 96600 | 96500 | 96700 | 96500 | 625 |
| 561 | 20230911 | 091100 | 4842618200 | 96500 | 96400 | 96700 | 96400 | 836 |
| 562 | 20230911 | 091000 | 4761868200 | 96500 | 96200 | 96500 | 96100 | 1403 |
| 563 | 20230911 | 090900 | 4626832500 | 96200 | 95900 | 96200 | 95600 | 2674 |
| 564 | 20230911 | 090800 | 4370530300 | 95900 | 95900 | 96300 | 95900 | 2445 |
| 565 | 20230911 | 090700 | 4135604800 | 96000 | 95200 | 96100 | 95100 | 3835 |
| 566 | 20230911 | 090600 | 3769186400 | 95400 | 96500 | 96600 | 95100 | 12857 |
| 567 | 20230911 | 090500 | 2533989000 | 96600 | 96500 | 96600 | 96400 | 3374 |
| 568 | 20230911 | 090400 | 2208488800 | 96500 | 97000 | 97000 | 96500 | 2712 |
| 569 | 20230911 | 090300 | 1946486600 | 97100 | 96400 | 97100 | 96400 | 2077 |
| 570 | 20230911 | 090200 | 1745649500 | 96400 | 96800 | 96800 | 96300 | 4425 |
| 571 | 20230911 | 090100 | 1318810300 | 97000 | 97500 | 97500 | 96900 | 3859 |
| 572 | 20230911 | 090000 | 943380000 | 97500 | 96500 | 97700 | 96400 | 9729 |