34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 183100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 154022 |
| 3 | 20230911 | 183000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 4 | 20230911 | 182900 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 5 | 20230911 | 182800 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 6 | 20230911 | 182700 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 7 | 20230911 | 182600 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 8 | 20230911 | 182500 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 9 | 20230911 | 182400 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 10 | 20230911 | 182300 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 11 | 20230911 | 182200 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 12 | 20230911 | 182100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 13 | 20230911 | 182000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 14 | 20230911 | 181900 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 15 | 20230911 | 181800 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 16 | 20230911 | 181700 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 17 | 20230911 | 181600 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 18 | 20230911 | 181500 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 19 | 20230911 | 181400 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 20 | 20230911 | 181300 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 21 | 20230911 | 181200 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 22 | 20230911 | 181100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 23 | 20230911 | 181000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 24 | 20230911 | 180900 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 25 | 20230911 | 180800 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 26 | 20230911 | 180700 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 27 | 20230911 | 180600 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 28 | 20230911 | 180500 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 29 | 20230911 | 180400 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 30 | 20230911 | 180300 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 31 | 20230911 | 180200 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 32 | 20230911 | 180100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 154022 |
| 33 | 20230911 | 180000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 34 | 20230911 | 175900 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 35 | 20230911 | 175800 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 36 | 20230911 | 175700 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 37 | 20230911 | 175600 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 38 | 20230911 | 175500 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 39 | 20230911 | 175400 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 40 | 20230911 | 175300 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 41 | 20230911 | 175200 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 42 | 20230911 | 175100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 43 | 20230911 | 175000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 44 | 20230911 | 174900 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 45 | 20230911 | 174800 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 46 | 20230911 | 174700 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 47 | 20230911 | 174600 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 48 | 20230911 | 174500 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 49 | 20230911 | 174400 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 50 | 20230911 | 174300 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 51 | 20230911 | 174200 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 52 | 20230911 | 174100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 53 | 20230911 | 174000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 54 | 20230911 | 173900 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 55 | 20230911 | 173800 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 56 | 20230911 | 173700 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 57 | 20230911 | 173600 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 58 | 20230911 | 173500 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 59 | 20230911 | 173400 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 60 | 20230911 | 173300 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 61 | 20230911 | 173200 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 62 | 20230911 | 173100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 154022 |
| 63 | 20230911 | 173000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 64 | 20230911 | 172900 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 65 | 20230911 | 172800 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 66 | 20230911 | 172700 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 67 | 20230911 | 172600 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 68 | 20230911 | 172500 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 69 | 20230911 | 172400 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 70 | 20230911 | 172300 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 71 | 20230911 | 172200 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 72 | 20230911 | 172100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 73 | 20230911 | 172000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 74 | 20230911 | 171900 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 75 | 20230911 | 171800 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 76 | 20230911 | 171700 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 77 | 20230911 | 171600 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 78 | 20230911 | 171500 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 79 | 20230911 | 171400 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 80 | 20230911 | 171300 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 81 | 20230911 | 171200 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 82 | 20230911 | 171100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 83 | 20230911 | 171000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 84 | 20230911 | 170900 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 85 | 20230911 | 170800 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 86 | 20230911 | 170700 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 87 | 20230911 | 170600 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 88 | 20230911 | 170500 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 89 | 20230911 | 170400 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 90 | 20230911 | 170300 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 91 | 20230911 | 170200 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 92 | 20230911 | 170100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 154022 |
| 93 | 20230911 | 170000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 94 | 20230911 | 165900 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 95 | 20230911 | 165800 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 96 | 20230911 | 165700 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 97 | 20230911 | 165600 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 98 | 20230911 | 165500 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 99 | 20230911 | 165400 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 100 | 20230911 | 165300 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 101 | 20230911 | 165200 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 102 | 20230911 | 165100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 103 | 20230911 | 165000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 104 | 20230911 | 164900 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 105 | 20230911 | 164800 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 106 | 20230911 | 164700 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 107 | 20230911 | 164600 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 108 | 20230911 | 164500 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 109 | 20230911 | 164400 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 110 | 20230911 | 164300 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 111 | 20230911 | 164200 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 112 | 20230911 | 164100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 113 | 20230911 | 164000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 114 | 20230911 | 163900 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 115 | 20230911 | 163800 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 116 | 20230911 | 163700 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 117 | 20230911 | 163600 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 118 | 20230911 | 163500 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 119 | 20230911 | 163400 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 120 | 20230911 | 163300 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 121 | 20230911 | 163200 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 122 | 20230911 | 163100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 154022 |
| 123 | 20230911 | 163000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 124 | 20230911 | 162900 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 125 | 20230911 | 162800 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 126 | 20230911 | 162700 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 127 | 20230911 | 162600 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 128 | 20230911 | 162500 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 129 | 20230911 | 162400 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 130 | 20230911 | 162300 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 131 | 20230911 | 162200 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 132 | 20230911 | 162100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 133 | 20230911 | 162000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 134 | 20230911 | 161900 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 135 | 20230911 | 161800 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 136 | 20230911 | 161700 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 137 | 20230911 | 161600 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 138 | 20230911 | 161500 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 139 | 20230911 | 161400 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 140 | 20230911 | 161300 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 141 | 20230911 | 161200 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 142 | 20230911 | 161100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 143 | 20230911 | 161000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 144 | 20230911 | 160900 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 145 | 20230911 | 160800 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 146 | 20230911 | 160700 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 147 | 20230911 | 160600 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 148 | 20230911 | 160500 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 149 | 20230911 | 160400 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 150 | 20230911 | 160300 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 151 | 20230911 | 160200 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 152 | 20230911 | 160100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 154022 |
| 153 | 20230911 | 160000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 154 | 20230911 | 155900 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 155 | 20230911 | 155800 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 156 | 20230911 | 155700 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 157 | 20230911 | 155600 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 158 | 20230911 | 155500 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 159 | 20230911 | 155400 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 160 | 20230911 | 155300 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 161 | 20230911 | 155200 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 162 | 20230911 | 155100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 163 | 20230911 | 155000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 164 | 20230911 | 154900 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 165 | 20230911 | 154800 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 166 | 20230911 | 154700 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 167 | 20230911 | 154600 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 168 | 20230911 | 154500 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 169 | 20230911 | 154400 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 170 | 20230911 | 154300 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 171 | 20230911 | 154200 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 172 | 20230911 | 154100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 173 | 20230911 | 154000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 174 | 20230911 | 153900 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 175 | 20230911 | 153800 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 176 | 20230911 | 153700 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 177 | 20230911 | 153600 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 178 | 20230911 | 153500 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 179 | 20230911 | 153400 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 180 | 20230911 | 153300 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 181 | 20230911 | 153200 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 0 |
| 182 | 20230911 | 153100 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 154022 |
| 183 | 20230911 | 153000 | 277775918400 | 115900 | 115900 | 115900 | 115900 | 154022 |
| 184 | 20230911 | 152900 | 259924768600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 185 | 20230911 | 152800 | 259924768600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 186 | 20230911 | 152700 | 259924768600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 187 | 20230911 | 152600 | 259924768600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 188 | 20230911 | 152500 | 259924768600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 189 | 20230911 | 152400 | 259924768600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 190 | 20230911 | 152300 | 259924768600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 191 | 20230911 | 152200 | 259924768600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 192 | 20230911 | 152100 | 259924768600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 193 | 20230911 | 152000 | 259924768600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 194 | 20230911 | 151900 | 259924768600 | 116000 | 116000 | 116000 | 115900 | 42802 |
| 195 | 20230911 | 151800 | 254959833500 | 115900 | 116000 | 116000 | 115900 | 4346 |
| 196 | 20230911 | 151700 | 254455895300 | 115900 | 115900 | 116000 | 115800 | 21415 |
| 197 | 20230911 | 151600 | 251974022600 | 115800 | 115800 | 115900 | 115700 | 14670 |
| 198 | 20230911 | 151500 | 250275228600 | 115800 | 115900 | 116000 | 115700 | 5916 |
| 199 | 20230911 | 151400 | 249590048900 | 115900 | 115900 | 116000 | 115800 | 18146 |
| 200 | 20230911 | 151300 | 247487073500 | 115900 | 115800 | 115900 | 115600 | 15779 |
| 201 | 20230911 | 151200 | 245660647400 | 115800 | 115700 | 115800 | 115500 | 15048 |
| 202 | 20230911 | 151100 | 243919910200 | 115700 | 115500 | 115700 | 115400 | 12333 |
| 203 | 20230911 | 151000 | 242494265100 | 115600 | 115700 | 115700 | 115400 | 9396 |
| 204 | 20230911 | 150900 | 241408245600 | 115700 | 115700 | 115700 | 115500 | 5896 |
| 205 | 20230911 | 150800 | 240726411700 | 115600 | 115600 | 115800 | 115600 | 15354 |
| 206 | 20230911 | 150700 | 238949309200 | 115600 | 115700 | 115800 | 115600 | 3588 |
| 207 | 20230911 | 150600 | 238534117200 | 115700 | 115500 | 115700 | 115400 | 10118 |
| 208 | 20230911 | 150500 | 237364625300 | 115400 | 115600 | 115700 | 115400 | 19383 |
| 209 | 20230911 | 150400 | 235124984000 | 115600 | 115700 | 115700 | 115600 | 3175 |
| 210 | 20230911 | 150300 | 234757860600 | 115600 | 115600 | 115700 | 115600 | 4884 |
| 211 | 20230911 | 150200 | 234193111200 | 115600 | 115700 | 115800 | 115600 | 5247 |
| 212 | 20230911 | 150100 | 233585981600 | 115700 | 115800 | 115800 | 115700 | 4212 |
| 213 | 20230911 | 150000 | 233098315900 | 115700 | 115800 | 115900 | 115700 | 9080 |
| 214 | 20230911 | 145900 | 232047238800 | 115900 | 115800 | 115900 | 115800 | 3663 |
| 215 | 20230911 | 145800 | 231622869800 | 115800 | 115800 | 115900 | 115800 | 3766 |
| 216 | 20230911 | 145700 | 231186660800 | 115800 | 115800 | 115900 | 115700 | 13782 |
| 217 | 20230911 | 145600 | 229590557000 | 115700 | 115800 | 115800 | 115700 | 2102 |
| 218 | 20230911 | 145500 | 229347263400 | 115800 | 115800 | 115800 | 115700 | 3595 |
| 219 | 20230911 | 145400 | 228931275400 | 115700 | 115800 | 115900 | 115700 | 9167 |
| 220 | 20230911 | 145300 | 227869867000 | 115900 | 115800 | 115900 | 115800 | 5046 |
| 221 | 20230911 | 145200 | 227285361700 | 115900 | 115800 | 115900 | 115800 | 4812 |
| 222 | 20230911 | 145100 | 226727765900 | 115800 | 115600 | 115800 | 115600 | 39068 |
| 223 | 20230911 | 145000 | 222205558900 | 115600 | 115500 | 115700 | 115500 | 8889 |
| 224 | 20230911 | 144900 | 221178053800 | 115600 | 115500 | 115600 | 115400 | 5357 |
| 225 | 20230911 | 144800 | 220559279600 | 115500 | 115500 | 115600 | 115400 | 7870 |
| 226 | 20230911 | 144700 | 219650332600 | 115500 | 115500 | 115500 | 115400 | 1635 |
| 227 | 20230911 | 144600 | 219461579300 | 115500 | 115400 | 115500 | 115300 | 10437 |
| 228 | 20230911 | 144500 | 218257109900 | 115400 | 115400 | 115400 | 115300 | 1460 |
| 229 | 20230911 | 144400 | 218088718900 | 115300 | 115400 | 115500 | 115300 | 4187 |
| 230 | 20230911 | 144300 | 217605711200 | 115400 | 115600 | 115600 | 115400 | 10391 |
| 231 | 20230911 | 144200 | 216405664100 | 115600 | 115600 | 115600 | 115500 | 2176 |
| 232 | 20230911 | 144100 | 216154265400 | 115500 | 115500 | 115600 | 115500 | 2039 |
| 233 | 20230911 | 144000 | 215918698100 | 115600 | 115500 | 115600 | 115500 | 2312 |
| 234 | 20230911 | 143900 | 215651497800 | 115600 | 115600 | 115700 | 115500 | 8576 |
| 235 | 20230911 | 143800 | 214660089600 | 115600 | 115600 | 115700 | 115500 | 8176 |
| 236 | 20230911 | 143700 | 213714910000 | 115500 | 115500 | 115600 | 115500 | 3146 |
| 237 | 20230911 | 143600 | 213351344900 | 115500 | 115500 | 115600 | 115500 | 1442 |
| 238 | 20230911 | 143500 | 213184698500 | 115500 | 115600 | 115600 | 115500 | 3872 |
| 239 | 20230911 | 143400 | 212737175000 | 115500 | 115600 | 115600 | 115500 | 2668 |
| 240 | 20230911 | 143300 | 212428791500 | 115500 | 115500 | 115600 | 115500 | 5209 |
| 241 | 20230911 | 143200 | 211826689700 | 115500 | 115500 | 115600 | 115500 | 6585 |
| 242 | 20230911 | 143100 | 211065549700 | 115600 | 115400 | 115600 | 115400 | 6651 |
| 243 | 20230911 | 143000 | 210297294800 | 115400 | 115300 | 115500 | 115300 | 10822 |
| 244 | 20230911 | 142900 | 209047862600 | 115300 | 115300 | 115400 | 115300 | 4131 |
| 245 | 20230911 | 142800 | 208571387400 | 115300 | 115400 | 115400 | 115300 | 2241 |
| 246 | 20230911 | 142700 | 208312828700 | 115300 | 115200 | 115400 | 115200 | 19166 |
| 247 | 20230911 | 142600 | 206103111500 | 115300 | 115300 | 115300 | 115200 | 1071 |
| 248 | 20230911 | 142500 | 205979677200 | 115200 | 115200 | 115300 | 115200 | 2381 |
| 249 | 20230911 | 142400 | 205705199500 | 115300 | 115200 | 115300 | 115200 | 1851 |
| 250 | 20230911 | 142300 | 205491932700 | 115200 | 115200 | 115300 | 115200 | 1578 |
| 251 | 20230911 | 142200 | 205310087500 | 115200 | 115200 | 115300 | 115200 | 974 |
| 252 | 20230911 | 142100 | 205197850000 | 115300 | 115200 | 115300 | 115200 | 1618 |
| 253 | 20230911 | 142000 | 205011428400 | 115200 | 115300 | 115300 | 115200 | 1802 |
| 254 | 20230911 | 141900 | 204803722800 | 115300 | 115200 | 115300 | 115200 | 2719 |
| 255 | 20230911 | 141800 | 204490427300 | 115200 | 115300 | 115300 | 115200 | 797 |
| 256 | 20230911 | 141700 | 204398590200 | 115300 | 115300 | 115300 | 115200 | 1290 |
| 257 | 20230911 | 141600 | 204249949000 | 115200 | 115200 | 115300 | 115100 | 8224 |
| 258 | 20230911 | 141500 | 203302514600 | 115200 | 115200 | 115300 | 115100 | 6803 |
| 259 | 20230911 | 141400 | 202518774600 | 115100 | 115200 | 115200 | 115100 | 1513 |
| 260 | 20230911 | 141300 | 202344563800 | 115200 | 115100 | 115200 | 115100 | 4620 |
| 261 | 20230911 | 141200 | 201812398200 | 115100 | 115100 | 115200 | 115100 | 1394 |
| 262 | 20230911 | 141100 | 201651909900 | 115100 | 115000 | 115200 | 115000 | 8075 |
| 263 | 20230911 | 141000 | 200722518300 | 115100 | 115000 | 115100 | 115000 | 3579 |
| 264 | 20230911 | 140900 | 200310913300 | 115000 | 115100 | 115100 | 115000 | 2428 |
| 265 | 20230911 | 140800 | 200031665500 | 115100 | 115100 | 115200 | 115000 | 7377 |
| 266 | 20230911 | 140700 | 199182538900 | 115100 | 115100 | 115200 | 115100 | 1796 |
| 267 | 20230911 | 140600 | 198975721600 | 115100 | 115100 | 115200 | 115100 | 722 |
| 268 | 20230911 | 140500 | 198892590700 | 115200 | 115200 | 115200 | 115100 | 1648 |
| 269 | 20230911 | 140400 | 198702839800 | 115100 | 115200 | 115200 | 115100 | 1793 |
| 270 | 20230911 | 140300 | 198496416300 | 115100 | 115100 | 115200 | 115100 | 1183 |
| 271 | 20230911 | 140200 | 198360200500 | 115100 | 115200 | 115200 | 115100 | 1308 |
| 272 | 20230911 | 140100 | 198209557500 | 115200 | 115100 | 115200 | 115100 | 1526 |
| 273 | 20230911 | 140000 | 198033895800 | 115100 | 115000 | 115200 | 114900 | 10927 |
| 274 | 20230911 | 135900 | 196777061600 | 115000 | 114900 | 115000 | 114900 | 2581 |
| 275 | 20230911 | 135800 | 196480469100 | 115000 | 114900 | 115000 | 114900 | 836 |
| 276 | 20230911 | 135700 | 196384391400 | 114900 | 114900 | 115000 | 114900 | 1569 |
| 277 | 20230911 | 135600 | 196204095500 | 115000 | 115000 | 115000 | 114900 | 1211 |
| 278 | 20230911 | 135500 | 196064918800 | 115000 | 115100 | 115100 | 114900 | 4566 |
| 279 | 20230911 | 135400 | 195539818100 | 115000 | 115000 | 115100 | 115000 | 876 |
| 280 | 20230911 | 135300 | 195439053000 | 115000 | 115100 | 115100 | 115000 | 994 |
| 281 | 20230911 | 135200 | 195324703500 | 115000 | 115100 | 115200 | 115000 | 3435 |
| 282 | 20230911 | 135100 | 194929342000 | 115200 | 115100 | 115200 | 115000 | 2721 |
| 283 | 20230911 | 135000 | 194616105800 | 115000 | 114900 | 115000 | 114900 | 17376 |
| 284 | 20230911 | 134900 | 192617950800 | 114900 | 115100 | 115100 | 114900 | 7133 |
| 285 | 20230911 | 134800 | 191797956300 | 115100 | 115200 | 115200 | 115100 | 8164 |
| 286 | 20230911 | 134700 | 190858177300 | 115200 | 115100 | 115200 | 115100 | 2942 |
| 287 | 20230911 | 134600 | 190519404300 | 115100 | 115100 | 115200 | 115100 | 2856 |
| 288 | 20230911 | 134500 | 190190425400 | 115100 | 115200 | 115200 | 115100 | 1381 |
| 289 | 20230911 | 134400 | 190031400000 | 115100 | 115100 | 115200 | 115000 | 3128 |
| 290 | 20230911 | 134300 | 189671235000 | 115000 | 115100 | 115100 | 115000 | 1404 |
| 291 | 20230911 | 134200 | 189509681100 | 115100 | 115100 | 115100 | 115000 | 1515 |
| 292 | 20230911 | 134100 | 189335334400 | 115100 | 115000 | 115100 | 115000 | 2179 |
| 293 | 20230911 | 134000 | 189084567600 | 115000 | 115100 | 115100 | 115000 | 1979 |
| 294 | 20230911 | 133900 | 188856818100 | 115000 | 115000 | 115100 | 114900 | 5107 |
| 295 | 20230911 | 133800 | 188269447500 | 114900 | 115000 | 115000 | 114900 | 1982 |
| 296 | 20230911 | 133700 | 188041566600 | 115000 | 114900 | 115000 | 114800 | 7680 |
| 297 | 20230911 | 133600 | 187159102900 | 114900 | 114900 | 114900 | 114800 | 791 |
| 298 | 20230911 | 133500 | 187068255900 | 114800 | 114700 | 114900 | 114700 | 5879 |
| 299 | 20230911 | 133400 | 186393325600 | 114800 | 114800 | 114800 | 114700 | 572 |
| 300 | 20230911 | 133300 | 186327707200 | 114700 | 114700 | 114800 | 114700 | 893 |
| 301 | 20230911 | 133200 | 186225256200 | 114700 | 114700 | 114800 | 114700 | 840 |
| 302 | 20230911 | 133100 | 186128877900 | 114700 | 114700 | 114900 | 114700 | 7554 |
| 303 | 20230911 | 133000 | 185261734900 | 114800 | 114700 | 114800 | 114700 | 1010 |
| 304 | 20230911 | 132900 | 185145865200 | 114700 | 114700 | 114800 | 114700 | 1593 |
| 305 | 20230911 | 132800 | 184963122800 | 114700 | 114800 | 114800 | 114700 | 1013 |
| 306 | 20230911 | 132700 | 184846921800 | 114700 | 114900 | 114900 | 114700 | 4069 |
| 307 | 20230911 | 132600 | 184379814900 | 114900 | 114800 | 114900 | 114800 | 1519 |
| 308 | 20230911 | 132500 | 184205373100 | 114800 | 114800 | 114900 | 114700 | 7896 |
| 309 | 20230911 | 132400 | 183298896700 | 114700 | 114800 | 114800 | 114700 | 919 |
| 310 | 20230911 | 132300 | 183193462400 | 114800 | 114700 | 114800 | 114700 | 1515 |
| 311 | 20230911 | 132200 | 183019653300 | 114700 | 114800 | 114800 | 114700 | 1305 |
| 312 | 20230911 | 132100 | 182869950300 | 114700 | 114800 | 114800 | 114700 | 860 |
| 313 | 20230911 | 132000 | 182771282500 | 114700 | 114700 | 114800 | 114600 | 7884 |
| 314 | 20230911 | 131900 | 181866684700 | 114700 | 114600 | 114800 | 114500 | 8331 |
| 315 | 20230911 | 131800 | 180911231500 | 114500 | 114500 | 114600 | 114500 | 796 |
| 316 | 20230911 | 131700 | 180820059800 | 114500 | 114500 | 114600 | 114500 | 1240 |
| 317 | 20230911 | 131600 | 180678015200 | 114600 | 114500 | 114600 | 114400 | 3203 |
| 318 | 20230911 | 131500 | 180311317800 | 114500 | 114500 | 114700 | 114500 | 4001 |
| 319 | 20230911 | 131400 | 179852758800 | 114500 | 114400 | 114600 | 114300 | 4381 |
| 320 | 20230911 | 131300 | 179351405000 | 114400 | 114600 | 114700 | 114300 | 6925 |
| 321 | 20230911 | 131200 | 178557999300 | 114600 | 114600 | 114700 | 114500 | 4649 |
| 322 | 20230911 | 131100 | 178025162900 | 114600 | 114500 | 114600 | 114400 | 4562 |
| 323 | 20230911 | 131000 | 177502476600 | 114500 | 114400 | 114500 | 114300 | 4409 |
| 324 | 20230911 | 130900 | 176997930400 | 114300 | 114400 | 114400 | 114300 | 2054 |
| 325 | 20230911 | 130800 | 176762997300 | 114400 | 114300 | 114400 | 114200 | 6325 |
| 326 | 20230911 | 130700 | 176040088900 | 114200 | 114300 | 114300 | 114200 | 1738 |
| 327 | 20230911 | 130600 | 175841527400 | 114200 | 114300 | 114300 | 114200 | 2315 |
| 328 | 20230911 | 130500 | 175577085000 | 114200 | 114300 | 114300 | 114200 | 933 |
| 329 | 20230911 | 130400 | 175470486100 | 114300 | 114300 | 114300 | 114200 | 1090 |
| 330 | 20230911 | 130300 | 175345996400 | 114300 | 114400 | 114400 | 114100 | 10644 |
| 331 | 20230911 | 130200 | 174129979100 | 114300 | 114400 | 114400 | 114300 | 487 |
| 332 | 20230911 | 130100 | 174074291400 | 114300 | 114200 | 114400 | 114100 | 6032 |
| 333 | 20230911 | 130000 | 173385419300 | 114200 | 114000 | 114200 | 114000 | 4224 |
| 334 | 20230911 | 125900 | 172903485400 | 114100 | 114000 | 114100 | 114000 | 893 |
| 335 | 20230911 | 125800 | 172801632000 | 114000 | 114000 | 114100 | 114000 | 767 |
| 336 | 20230911 | 125700 | 172714165200 | 114100 | 114000 | 114100 | 113900 | 1665 |
| 337 | 20230911 | 125600 | 172524340600 | 114000 | 113900 | 114000 | 113800 | 5872 |
| 338 | 20230911 | 125500 | 171855322100 | 113900 | 113700 | 113900 | 113700 | 4128 |
| 339 | 20230911 | 125400 | 171385574600 | 113700 | 113700 | 113900 | 113700 | 33955 |
| 340 | 20230911 | 125300 | 167521062000 | 113700 | 113700 | 113800 | 113700 | 1206 |
| 341 | 20230911 | 125200 | 167383918300 | 113700 | 113800 | 113800 | 113700 | 1276 |
| 342 | 20230911 | 125100 | 167238823700 | 113700 | 113800 | 113900 | 113700 | 7398 |
| 343 | 20230911 | 125000 | 166396941600 | 113800 | 113900 | 113900 | 113800 | 1148 |
| 344 | 20230911 | 124900 | 166266277600 | 113900 | 113900 | 114000 | 113800 | 14584 |
| 345 | 20230911 | 124800 | 164605154600 | 113900 | 113900 | 114000 | 113900 | 1330 |
| 346 | 20230911 | 124700 | 164453610500 | 114000 | 114100 | 114200 | 113900 | 31040 |
| 347 | 20230911 | 124600 | 160914125300 | 114200 | 114100 | 114200 | 114100 | 1092 |
| 348 | 20230911 | 124500 | 160789508400 | 114100 | 114100 | 114200 | 114100 | 2636 |
| 349 | 20230911 | 124400 | 160488717100 | 114100 | 114100 | 114200 | 114100 | 615 |
| 350 | 20230911 | 124300 | 160418527900 | 114100 | 114100 | 114200 | 114100 | 1549 |
| 351 | 20230911 | 124200 | 160241758200 | 114100 | 114200 | 114200 | 114100 | 789 |
| 352 | 20230911 | 124100 | 160151711900 | 114200 | 114100 | 114200 | 114100 | 1345 |
| 353 | 20230911 | 124000 | 159998232700 | 114200 | 114100 | 114200 | 114100 | 511 |
| 354 | 20230911 | 123900 | 159939918800 | 114100 | 114200 | 114200 | 114100 | 6799 |
| 355 | 20230911 | 123800 | 159164140700 | 114100 | 114300 | 114300 | 114100 | 7997 |
| 356 | 20230911 | 123700 | 158250950700 | 114200 | 114200 | 114300 | 114200 | 646 |
| 357 | 20230911 | 123600 | 158177149500 | 114300 | 114200 | 114300 | 114200 | 845 |
| 358 | 20230911 | 123500 | 158080626500 | 114200 | 114300 | 114300 | 114200 | 824 |
| 359 | 20230911 | 123400 | 157986517000 | 114200 | 114300 | 114400 | 114200 | 7524 |
| 360 | 20230911 | 123300 | 157126611600 | 114300 | 114400 | 114400 | 114300 | 1363 |
| 361 | 20230911 | 123200 | 156970735700 | 114300 | 114300 | 114400 | 114300 | 1082 |
| 362 | 20230911 | 123100 | 156847047200 | 114300 | 114400 | 114400 | 114300 | 1049 |
| 363 | 20230911 | 123000 | 156727108700 | 114400 | 114300 | 114400 | 114300 | 1242 |
| 364 | 20230911 | 122900 | 156585081600 | 114300 | 114300 | 114400 | 114300 | 701 |
| 365 | 20230911 | 122800 | 156504941900 | 114400 | 114400 | 114400 | 114300 | 1743 |
| 366 | 20230911 | 122700 | 156305665000 | 114300 | 114300 | 114400 | 114300 | 1069 |
| 367 | 20230911 | 122600 | 156183437000 | 114400 | 114400 | 114400 | 114300 | 577 |
| 368 | 20230911 | 122500 | 156117451100 | 114300 | 114300 | 114400 | 114300 | 1606 |
| 369 | 20230911 | 122400 | 155933814700 | 114300 | 114400 | 114400 | 114300 | 1205 |
| 370 | 20230911 | 122300 | 155796038000 | 114300 | 114300 | 114400 | 114300 | 1180 |
| 371 | 20230911 | 122200 | 155661102500 | 114400 | 114400 | 114400 | 114300 | 890 |
| 372 | 20230911 | 122100 | 155559319500 | 114300 | 114400 | 114400 | 114300 | 1441 |
| 373 | 20230911 | 122000 | 155394549500 | 114400 | 114500 | 114500 | 114300 | 4608 |
| 374 | 20230911 | 121900 | 154867482600 | 114400 | 114400 | 114500 | 114400 | 217 |
| 375 | 20230911 | 121800 | 154842655300 | 114500 | 114400 | 114500 | 114400 | 731 |
| 376 | 20230911 | 121700 | 154758986400 | 114500 | 114400 | 114500 | 114400 | 622 |
| 377 | 20230911 | 121600 | 154687812300 | 114500 | 114500 | 114500 | 114400 | 448 |
| 378 | 20230911 | 121500 | 154636539400 | 114400 | 114400 | 114500 | 114400 | 694 |
| 379 | 20230911 | 121400 | 154557131900 | 114500 | 114400 | 114600 | 114300 | 11287 |
| 380 | 20230911 | 121300 | 153265344300 | 114400 | 114500 | 114500 | 114300 | 444 |
| 381 | 20230911 | 121200 | 153214562600 | 114500 | 114300 | 114500 | 114300 | 7894 |
| 382 | 20230911 | 121100 | 152311529100 | 114300 | 114400 | 114500 | 114300 | 10238 |
| 383 | 20230911 | 121000 | 151140942000 | 114400 | 114600 | 114600 | 114400 | 3070 |
| 384 | 20230911 | 120900 | 150789447900 | 114500 | 114500 | 114600 | 114500 | 306 |
| 385 | 20230911 | 120800 | 150754401200 | 114600 | 114500 | 114600 | 114500 | 2492 |
| 386 | 20230911 | 120700 | 150469029400 | 114600 | 114400 | 114600 | 114400 | 8003 |
| 387 | 20230911 | 120600 | 149552730100 | 114400 | 114500 | 114500 | 114400 | 767 |
| 388 | 20230911 | 120500 | 149464968400 | 114500 | 114500 | 114500 | 114400 | 1932 |
| 389 | 20230911 | 120400 | 149243776500 | 114500 | 114400 | 114500 | 114400 | 2671 |
| 390 | 20230911 | 120300 | 148937988800 | 114500 | 114500 | 114500 | 114400 | 2697 |
| 391 | 20230911 | 120200 | 148629335800 | 114500 | 114700 | 114700 | 114500 | 8019 |
| 392 | 20230911 | 120100 | 147710824800 | 114600 | 114700 | 114800 | 114600 | 7900 |
| 393 | 20230911 | 120000 | 146805118700 | 114700 | 114700 | 114800 | 114700 | 1373 |
| 394 | 20230911 | 115900 | 146647623500 | 114800 | 114700 | 114800 | 114700 | 586 |
| 395 | 20230911 | 115800 | 146580373700 | 114800 | 114800 | 114800 | 114700 | 744 |
| 396 | 20230911 | 115700 | 146495006600 | 114800 | 114800 | 114800 | 114700 | 345 |
| 397 | 20230911 | 115600 | 146455419100 | 114700 | 114800 | 114800 | 114700 | 686 |
| 398 | 20230911 | 115500 | 146376702100 | 114700 | 114700 | 114800 | 114700 | 289 |
| 399 | 20230911 | 115400 | 146343537600 | 114800 | 114900 | 114900 | 114700 | 3203 |
| 400 | 20230911 | 115300 | 145975833400 | 114900 | 114800 | 114900 | 114800 | 382 |
| 401 | 20230911 | 115200 | 145931966100 | 114800 | 114700 | 114800 | 114700 | 1835 |
| 402 | 20230911 | 115100 | 145721336200 | 114700 | 114700 | 114700 | 114600 | 9281 |
| 403 | 20230911 | 115000 | 144656839000 | 114600 | 114600 | 114700 | 114600 | 509 |
| 404 | 20230911 | 114900 | 144598488700 | 114600 | 114700 | 114800 | 114600 | 3648 |
| 405 | 20230911 | 114800 | 144180240300 | 114700 | 114800 | 114800 | 114700 | 2243 |
| 406 | 20230911 | 114700 | 143922892400 | 114700 | 114700 | 114800 | 114700 | 325 |
| 407 | 20230911 | 114600 | 143885599200 | 114800 | 114800 | 114800 | 114700 | 778 |
| 408 | 20230911 | 114500 | 143796351000 | 114700 | 114700 | 114800 | 114600 | 2793 |
| 409 | 20230911 | 114400 | 143475930800 | 114700 | 114700 | 114800 | 114600 | 2679 |
| 410 | 20230911 | 114300 | 143168789500 | 114700 | 114600 | 114800 | 114600 | 2313 |
| 411 | 20230911 | 114200 | 142903493700 | 114700 | 114700 | 114800 | 114600 | 5600 |
| 412 | 20230911 | 114100 | 142261110300 | 114800 | 114700 | 114800 | 114700 | 533 |
| 413 | 20230911 | 114000 | 142199937000 | 114800 | 114800 | 114800 | 114700 | 592 |
| 414 | 20230911 | 113900 | 142132001500 | 114700 | 114700 | 114800 | 114600 | 3723 |
| 415 | 20230911 | 113800 | 141704916400 | 114600 | 114600 | 114700 | 114600 | 582 |
| 416 | 20230911 | 113700 | 141638186100 | 114600 | 114700 | 114700 | 114600 | 856 |
| 417 | 20230911 | 113600 | 141540026000 | 114600 | 114700 | 114700 | 114600 | 1219 |
| 418 | 20230911 | 113500 | 141400221800 | 114700 | 114700 | 114700 | 114600 | 844 |
| 419 | 20230911 | 113400 | 141303467400 | 114600 | 114800 | 114800 | 114600 | 2589 |
| 420 | 20230911 | 113300 | 141006556700 | 114700 | 114600 | 114800 | 114500 | 5429 |
| 421 | 20230911 | 113200 | 140384110800 | 114600 | 114700 | 114700 | 114500 | 7386 |
| 422 | 20230911 | 113100 | 139537347600 | 114700 | 114700 | 114800 | 114700 | 256 |
| 423 | 20230911 | 113000 | 139507978300 | 114800 | 114900 | 114900 | 114700 | 4119 |
| 424 | 20230911 | 112900 | 139035034100 | 114800 | 114900 | 115000 | 114800 | 1782 |
| 425 | 20230911 | 112800 | 138830346600 | 114900 | 114900 | 115000 | 114800 | 2739 |
| 426 | 20230911 | 112700 | 138515642400 | 114900 | 114900 | 115000 | 114800 | 6716 |
| 427 | 20230911 | 112600 | 137743756500 | 114900 | 114900 | 114900 | 114800 | 2124 |
| 428 | 20230911 | 112500 | 137499888200 | 114900 | 114700 | 114900 | 114700 | 3756 |
| 429 | 20230911 | 112400 | 137068635700 | 114700 | 114700 | 114800 | 114600 | 3117 |
| 430 | 20230911 | 112300 | 136711102400 | 114700 | 114600 | 114700 | 114600 | 3296 |
| 431 | 20230911 | 112200 | 136333105100 | 114700 | 114600 | 114700 | 114600 | 608 |
| 432 | 20230911 | 112100 | 136263398400 | 114700 | 114600 | 114700 | 114600 | 2385 |
| 433 | 20230911 | 112000 | 135989982500 | 114600 | 114700 | 114800 | 114600 | 4654 |
| 434 | 20230911 | 111900 | 135456396200 | 114700 | 114800 | 114900 | 114700 | 4271 |
| 435 | 20230911 | 111800 | 134966209700 | 114900 | 114800 | 114900 | 114800 | 1213 |
| 436 | 20230911 | 111700 | 134826925700 | 114800 | 115100 | 115200 | 114800 | 6481 |
| 437 | 20230911 | 111600 | 134081616300 | 115100 | 115200 | 115300 | 115100 | 5968 |
| 438 | 20230911 | 111500 | 133394411000 | 115200 | 115200 | 115300 | 115200 | 4596 |
| 439 | 20230911 | 111400 | 132864754100 | 115300 | 115500 | 115500 | 115200 | 11775 |
| 440 | 20230911 | 111300 | 131505524300 | 115600 | 115600 | 115700 | 115500 | 6034 |
| 441 | 20230911 | 111200 | 130808030100 | 115500 | 115500 | 115600 | 115400 | 17601 |
| 442 | 20230911 | 111100 | 128775157400 | 115500 | 115700 | 115800 | 115500 | 7184 |
| 443 | 20230911 | 111000 | 127944380100 | 115700 | 115600 | 115800 | 115500 | 17024 |
| 444 | 20230911 | 110900 | 125975080100 | 115500 | 115700 | 115700 | 115500 | 10216 |
| 445 | 20230911 | 110800 | 124793846400 | 115700 | 115700 | 115800 | 115600 | 3525 |
| 446 | 20230911 | 110700 | 124385982800 | 115600 | 115400 | 115700 | 115300 | 14717 |
| 447 | 20230911 | 110600 | 122685253000 | 115400 | 115600 | 115700 | 115300 | 16500 |
| 448 | 20230911 | 110500 | 120778739800 | 115600 | 115500 | 115800 | 115400 | 30135 |
| 449 | 20230911 | 110400 | 117295816900 | 115500 | 115100 | 115500 | 115100 | 41325 |
| 450 | 20230911 | 110300 | 112532162200 | 115200 | 115100 | 115200 | 115000 | 4664 |
| 451 | 20230911 | 110200 | 111995279200 | 115100 | 115100 | 115200 | 115000 | 8100 |
| 452 | 20230911 | 110100 | 111063076300 | 115100 | 115200 | 115200 | 115000 | 9676 |
| 453 | 20230911 | 110000 | 109948989300 | 115100 | 115000 | 115200 | 114900 | 23378 |
| 454 | 20230911 | 105900 | 107258965200 | 115000 | 114700 | 115000 | 114700 | 22756 |
| 455 | 20230911 | 105800 | 104644564600 | 114800 | 114700 | 114800 | 114500 | 11365 |
| 456 | 20230911 | 105700 | 103341317000 | 114700 | 114500 | 114700 | 114500 | 4242 |
| 457 | 20230911 | 105600 | 102855195400 | 114600 | 114800 | 114800 | 114500 | 6416 |
| 458 | 20230911 | 105500 | 102119363000 | 114700 | 114800 | 114800 | 114700 | 661 |
| 459 | 20230911 | 105400 | 102043503900 | 114800 | 114800 | 114800 | 114700 | 4725 |
| 460 | 20230911 | 105300 | 101501407200 | 114800 | 114600 | 114800 | 114600 | 13086 |
| 461 | 20230911 | 105200 | 100000540500 | 114600 | 114600 | 114600 | 114500 | 4476 |
| 462 | 20230911 | 105100 | 99487614700 | 114600 | 114500 | 114600 | 114400 | 12714 |
| 463 | 20230911 | 105000 | 98031579800 | 114500 | 114300 | 114500 | 114300 | 11938 |
| 464 | 20230911 | 104900 | 96665746200 | 114400 | 114400 | 114400 | 114300 | 2715 |
| 465 | 20230911 | 104800 | 96355190100 | 114400 | 114300 | 114400 | 114200 | 4344 |
| 466 | 20230911 | 104700 | 95858570900 | 114300 | 114300 | 114300 | 114200 | 550 |
| 467 | 20230911 | 104600 | 95795720900 | 114300 | 114000 | 114300 | 114000 | 7613 |
| 468 | 20230911 | 104500 | 94926619200 | 114000 | 114100 | 114100 | 114000 | 635 |
| 469 | 20230911 | 104400 | 94854210200 | 114000 | 114100 | 114100 | 114000 | 371 |
| 470 | 20230911 | 104300 | 94811898000 | 114000 | 114000 | 114100 | 114000 | 514 |
| 471 | 20230911 | 104200 | 94753282800 | 114000 | 114000 | 114100 | 114000 | 476 |
| 472 | 20230911 | 104100 | 94699001900 | 114100 | 114000 | 114100 | 114000 | 816 |
| 473 | 20230911 | 104000 | 94605966800 | 114000 | 114000 | 114100 | 114000 | 1642 |
| 474 | 20230911 | 103900 | 94418762000 | 114100 | 114100 | 114100 | 114000 | 551 |
| 475 | 20230911 | 103800 | 94355924700 | 114000 | 113800 | 114000 | 113800 | 3250 |
| 476 | 20230911 | 103700 | 93985687800 | 113800 | 113800 | 113900 | 113800 | 7670 |
| 477 | 20230911 | 103600 | 93112831400 | 113800 | 113700 | 113800 | 113700 | 826 |
| 478 | 20230911 | 103500 | 93018894200 | 113800 | 113800 | 113800 | 113700 | 1189 |
| 479 | 20230911 | 103400 | 92883679700 | 113800 | 113900 | 113900 | 113700 | 2926 |
| 480 | 20230911 | 103300 | 92550908000 | 113900 | 113900 | 113900 | 113800 | 568 |
| 481 | 20230911 | 103200 | 92486253400 | 113900 | 113800 | 113900 | 113700 | 7215 |
| 482 | 20230911 | 103100 | 91665198000 | 113800 | 114000 | 114100 | 113800 | 6539 |
| 483 | 20230911 | 103000 | 90920253200 | 114000 | 114100 | 114100 | 114000 | 720 |
| 484 | 20230911 | 102900 | 90838155600 | 114000 | 114100 | 114100 | 114000 | 1371 |
| 485 | 20230911 | 102800 | 90681841800 | 114100 | 114100 | 114100 | 114000 | 2826 |
| 486 | 20230911 | 102700 | 90359413000 | 114100 | 114200 | 114200 | 114000 | 7465 |
| 487 | 20230911 | 102600 | 89507922500 | 114200 | 114200 | 114200 | 114100 | 607 |
| 488 | 20230911 | 102500 | 89438632100 | 114200 | 114200 | 114200 | 114100 | 1100 |
| 489 | 20230911 | 102400 | 89313093100 | 114200 | 114200 | 114200 | 114100 | 598 |
| 490 | 20230911 | 102300 | 89244830600 | 114200 | 114100 | 114200 | 114100 | 1635 |
| 491 | 20230911 | 102200 | 89058234100 | 114200 | 114200 | 114200 | 114100 | 2655 |
| 492 | 20230911 | 102100 | 88755062400 | 114100 | 114300 | 114300 | 114100 | 2194 |
| 493 | 20230911 | 102000 | 88504502700 | 114200 | 114200 | 114300 | 114200 | 2420 |
| 494 | 20230911 | 101900 | 88228121700 | 114300 | 114300 | 114300 | 114200 | 438 |
| 495 | 20230911 | 101800 | 88178068200 | 114300 | 114300 | 114300 | 114200 | 993 |
| 496 | 20230911 | 101700 | 88064626500 | 114200 | 114000 | 114400 | 113900 | 16750 |
| 497 | 20230911 | 101600 | 86152967500 | 113900 | 113900 | 114000 | 113900 | 980 |
| 498 | 20230911 | 101500 | 86041302900 | 114000 | 114000 | 114000 | 113900 | 546 |
| 499 | 20230911 | 101400 | 85979096400 | 114000 | 114100 | 114200 | 113900 | 5336 |
| 500 | 20230911 | 101300 | 85370598900 | 114100 | 114200 | 114200 | 114100 | 643 |
| 501 | 20230911 | 101200 | 85297198700 | 114200 | 114100 | 114200 | 114100 | 1102 |
| 502 | 20230911 | 101100 | 85171444400 | 114100 | 114000 | 114200 | 114000 | 4140 |
| 503 | 20230911 | 101000 | 84699025000 | 114100 | 114200 | 114200 | 114000 | 1859 |
| 504 | 20230911 | 100900 | 84486903700 | 114200 | 114300 | 114300 | 114100 | 5208 |
| 505 | 20230911 | 100800 | 83892112000 | 114300 | 114400 | 114400 | 114200 | 5061 |
| 506 | 20230911 | 100700 | 83314012700 | 114400 | 114300 | 114400 | 114300 | 3948 |
| 507 | 20230911 | 100600 | 82862637700 | 114300 | 114200 | 114300 | 114100 | 10750 |
| 508 | 20230911 | 100500 | 81634551800 | 114100 | 114200 | 114200 | 114100 | 1073 |
| 509 | 20230911 | 100400 | 81512032500 | 114200 | 114100 | 114200 | 114000 | 3172 |
| 510 | 20230911 | 100300 | 81149992900 | 114100 | 114100 | 114100 | 114000 | 2890 |
| 511 | 20230911 | 100200 | 80820257500 | 114100 | 114200 | 114200 | 114000 | 4887 |
| 512 | 20230911 | 100100 | 80262918200 | 114200 | 114200 | 114200 | 114100 | 2311 |
| 513 | 20230911 | 100000 | 79999063000 | 114200 | 114100 | 114200 | 113900 | 7427 |
| 514 | 20230911 | 095900 | 79151945100 | 114200 | 114000 | 114200 | 114000 | 2654 |
| 515 | 20230911 | 095800 | 78848998100 | 114000 | 114000 | 114100 | 114000 | 2005 |
| 516 | 20230911 | 095700 | 78620267900 | 114000 | 114100 | 114100 | 113900 | 6732 |
| 517 | 20230911 | 095600 | 77852436700 | 114100 | 114300 | 114300 | 113900 | 20525 |
| 518 | 20230911 | 095500 | 75509513300 | 114200 | 114300 | 114300 | 114200 | 2663 |
| 519 | 20230911 | 095400 | 75205198400 | 114300 | 114000 | 114300 | 114000 | 11132 |
| 520 | 20230911 | 095300 | 73934059000 | 114100 | 114000 | 114100 | 114000 | 2284 |
| 521 | 20230911 | 095200 | 73673497800 | 114100 | 114000 | 114100 | 113900 | 2913 |
| 522 | 20230911 | 095100 | 73341249400 | 114000 | 113900 | 114000 | 113700 | 5518 |
| 523 | 20230911 | 095000 | 72713126400 | 113800 | 113900 | 113900 | 113800 | 2536 |
| 524 | 20230911 | 094900 | 72424372100 | 113900 | 113900 | 114100 | 113800 | 4578 |
| 525 | 20230911 | 094800 | 71902706000 | 114000 | 114000 | 114000 | 113800 | 3936 |
| 526 | 20230911 | 094700 | 71454388500 | 113900 | 114000 | 114100 | 113900 | 5110 |
| 527 | 20230911 | 094600 | 70872055100 | 114000 | 114200 | 114200 | 114000 | 4973 |
| 528 | 20230911 | 094500 | 70304738400 | 114200 | 114200 | 114200 | 114100 | 1781 |
| 529 | 20230911 | 094400 | 70101379500 | 114200 | 114100 | 114200 | 114000 | 2004 |
| 530 | 20230911 | 094300 | 69872608200 | 114000 | 114000 | 114200 | 113800 | 10524 |
| 531 | 20230911 | 094200 | 68673148300 | 113900 | 114000 | 114000 | 113900 | 3079 |
| 532 | 20230911 | 094100 | 68322284900 | 113900 | 114100 | 114100 | 113900 | 11446 |
| 533 | 20230911 | 094000 | 67017719600 | 114100 | 114100 | 114300 | 114000 | 11789 |
| 534 | 20230911 | 093900 | 65672560100 | 114000 | 114200 | 114200 | 113900 | 6558 |
| 535 | 20230911 | 093800 | 64924573400 | 114100 | 114300 | 114400 | 114000 | 11834 |
| 536 | 20230911 | 093700 | 63573423000 | 114400 | 114300 | 114400 | 114200 | 3647 |
| 537 | 20230911 | 093600 | 63156572700 | 114200 | 114200 | 114300 | 114200 | 7832 |
| 538 | 20230911 | 093500 | 62261863100 | 114300 | 114300 | 114300 | 114200 | 4419 |
| 539 | 20230911 | 093400 | 61756814400 | 114300 | 114300 | 114300 | 114200 | 4240 |
| 540 | 20230911 | 093300 | 61272220900 | 114300 | 114200 | 114300 | 114100 | 4451 |
| 541 | 20230911 | 093200 | 60763613500 | 114200 | 114200 | 114200 | 114100 | 3332 |
| 542 | 20230911 | 093100 | 60383128100 | 114200 | 114300 | 114300 | 114200 | 6143 |
| 543 | 20230911 | 093000 | 59681283700 | 114300 | 114100 | 114300 | 114100 | 5671 |
| 544 | 20230911 | 092900 | 59033525600 | 114200 | 114100 | 114200 | 114000 | 5240 |
| 545 | 20230911 | 092800 | 58435442000 | 114000 | 114100 | 114200 | 114000 | 7675 |
| 546 | 20230911 | 092700 | 57559930300 | 114000 | 114000 | 114100 | 113800 | 21443 |
| 547 | 20230911 | 092600 | 55116295400 | 114000 | 114000 | 114100 | 114000 | 6135 |
| 548 | 20230911 | 092500 | 54416586700 | 114100 | 114100 | 114200 | 114000 | 13038 |
| 549 | 20230911 | 092400 | 52929363500 | 114000 | 113900 | 114100 | 113800 | 9873 |
| 550 | 20230911 | 092300 | 51803943000 | 113900 | 113700 | 113900 | 113700 | 4692 |
| 551 | 20230911 | 092200 | 51270014100 | 113800 | 113800 | 113900 | 113600 | 12621 |
| 552 | 20230911 | 092100 | 49834654000 | 113900 | 113700 | 113900 | 113600 | 10519 |
| 553 | 20230911 | 092000 | 48637504900 | 113700 | 113800 | 113800 | 113600 | 4414 |
| 554 | 20230911 | 091900 | 48135487700 | 113800 | 113500 | 113800 | 113500 | 6030 |
| 555 | 20230911 | 091800 | 47450270800 | 113600 | 113400 | 113600 | 113300 | 11561 |
| 556 | 20230911 | 091700 | 46137338500 | 113300 | 113300 | 113400 | 113300 | 1953 |
| 557 | 20230911 | 091600 | 45915922600 | 113300 | 113300 | 113400 | 113100 | 7931 |
| 558 | 20230911 | 091500 | 45017928300 | 113300 | 113200 | 113300 | 113200 | 3023 |
| 559 | 20230911 | 091400 | 44675502400 | 113300 | 113200 | 113300 | 113100 | 3406 |
| 560 | 20230911 | 091300 | 44290004700 | 113100 | 113000 | 113200 | 113000 | 5500 |
| 561 | 20230911 | 091200 | 43668155900 | 113000 | 113000 | 113100 | 112900 | 7165 |
| 562 | 20230911 | 091100 | 42858617100 | 113000 | 113300 | 113300 | 113000 | 8997 |
| 563 | 20230911 | 091000 | 41840991200 | 113300 | 113000 | 113300 | 112900 | 13583 |
| 564 | 20230911 | 090900 | 40304135900 | 113000 | 113300 | 113300 | 112900 | 20953 |
| 565 | 20230911 | 090800 | 37934883400 | 113300 | 113700 | 113800 | 113300 | 17474 |
| 566 | 20230911 | 090700 | 35950840500 | 113700 | 113900 | 114000 | 113700 | 7678 |
| 567 | 20230911 | 090600 | 35076745400 | 114000 | 113900 | 114100 | 113800 | 11272 |
| 568 | 20230911 | 090500 | 33791898100 | 113900 | 114100 | 114200 | 113900 | 11670 |
| 569 | 20230911 | 090400 | 32461248900 | 114100 | 114200 | 114400 | 114100 | 14275 |
| 570 | 20230911 | 090300 | 30830197700 | 114200 | 114000 | 114300 | 113900 | 22927 |
| 571 | 20230911 | 090200 | 28214944700 | 114000 | 114100 | 114100 | 113600 | 42936 |
| 572 | 20230911 | 090100 | 23327586300 | 114100 | 114100 | 114600 | 113900 | 50241 |
| 573 | 20230911 | 090000 | 17590834200 | 114000 | 113700 | 114000 | 113000 | 153514 |