33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 183000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 2667 |
| 3 | 20230904 | 182900 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 4 | 20230904 | 182800 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 5 | 20230904 | 182700 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 6 | 20230904 | 182600 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 7 | 20230904 | 182500 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 8 | 20230904 | 182400 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 9 | 20230904 | 182300 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 10 | 20230904 | 182200 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 11 | 20230904 | 182100 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 12 | 20230904 | 182000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 13 | 20230904 | 181900 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 14 | 20230904 | 181800 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 15 | 20230904 | 181700 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 16 | 20230904 | 181600 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 17 | 20230904 | 181500 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 18 | 20230904 | 181400 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 19 | 20230904 | 181300 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 20 | 20230904 | 181200 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 21 | 20230904 | 181100 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 22 | 20230904 | 181000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 23 | 20230904 | 180900 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 24 | 20230904 | 180800 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 25 | 20230904 | 180700 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 26 | 20230904 | 180600 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 27 | 20230904 | 180500 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 28 | 20230904 | 180400 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 29 | 20230904 | 180300 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 30 | 20230904 | 180200 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 31 | 20230904 | 180100 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 32 | 20230904 | 180000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 2667 |
| 33 | 20230904 | 175900 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 34 | 20230904 | 175800 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 35 | 20230904 | 175700 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 36 | 20230904 | 175600 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 37 | 20230904 | 175500 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 38 | 20230904 | 175400 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 39 | 20230904 | 175300 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 40 | 20230904 | 175200 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 41 | 20230904 | 175100 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 42 | 20230904 | 175000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 43 | 20230904 | 174900 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 44 | 20230904 | 174800 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 45 | 20230904 | 174700 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 46 | 20230904 | 174600 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 47 | 20230904 | 174500 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 48 | 20230904 | 174400 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 49 | 20230904 | 174300 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 50 | 20230904 | 174200 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 51 | 20230904 | 174100 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 52 | 20230904 | 174000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 53 | 20230904 | 173900 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 54 | 20230904 | 173800 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 55 | 20230904 | 173700 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 56 | 20230904 | 173600 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 57 | 20230904 | 173500 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 58 | 20230904 | 173400 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 59 | 20230904 | 173300 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 60 | 20230904 | 173200 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 61 | 20230904 | 173100 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 62 | 20230904 | 173000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 2667 |
| 63 | 20230904 | 172900 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 64 | 20230904 | 172800 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 65 | 20230904 | 172700 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 66 | 20230904 | 172600 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 67 | 20230904 | 172500 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 68 | 20230904 | 172400 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 69 | 20230904 | 172300 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 70 | 20230904 | 172200 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 71 | 20230904 | 172100 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 72 | 20230904 | 172000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 73 | 20230904 | 171900 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 74 | 20230904 | 171800 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 75 | 20230904 | 171700 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 76 | 20230904 | 171600 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 77 | 20230904 | 171500 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 78 | 20230904 | 171400 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 79 | 20230904 | 171300 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 80 | 20230904 | 171200 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 81 | 20230904 | 171100 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 82 | 20230904 | 171000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 83 | 20230904 | 170900 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 84 | 20230904 | 170800 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 85 | 20230904 | 170700 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 86 | 20230904 | 170600 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 87 | 20230904 | 170500 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 88 | 20230904 | 170400 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 89 | 20230904 | 170300 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 90 | 20230904 | 170200 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 91 | 20230904 | 170100 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 92 | 20230904 | 170000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 2667 |
| 93 | 20230904 | 165900 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 94 | 20230904 | 165800 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 95 | 20230904 | 165700 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 96 | 20230904 | 165600 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 97 | 20230904 | 165500 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 98 | 20230904 | 165400 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 99 | 20230904 | 165300 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 100 | 20230904 | 165200 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 101 | 20230904 | 165100 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 102 | 20230904 | 165000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 103 | 20230904 | 164900 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 104 | 20230904 | 164800 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 105 | 20230904 | 164700 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 106 | 20230904 | 164600 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 107 | 20230904 | 164500 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 108 | 20230904 | 164400 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 109 | 20230904 | 164300 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 110 | 20230904 | 164200 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 111 | 20230904 | 164100 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 112 | 20230904 | 164000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 113 | 20230904 | 163900 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 114 | 20230904 | 163800 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 115 | 20230904 | 163700 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 116 | 20230904 | 163600 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 117 | 20230904 | 163500 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 118 | 20230904 | 163400 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 119 | 20230904 | 163300 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 120 | 20230904 | 163200 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 121 | 20230904 | 163100 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 122 | 20230904 | 163000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 2667 |
| 123 | 20230904 | 162900 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 124 | 20230904 | 162800 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 125 | 20230904 | 162700 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 126 | 20230904 | 162600 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 127 | 20230904 | 162500 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 128 | 20230904 | 162400 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 129 | 20230904 | 162300 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 130 | 20230904 | 162200 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 131 | 20230904 | 162100 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 132 | 20230904 | 162000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 133 | 20230904 | 161900 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 134 | 20230904 | 161800 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 135 | 20230904 | 161700 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 136 | 20230904 | 161600 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 137 | 20230904 | 161500 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 138 | 20230904 | 161400 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 139 | 20230904 | 161300 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 140 | 20230904 | 161200 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 141 | 20230904 | 161100 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 142 | 20230904 | 161000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 143 | 20230904 | 160900 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 144 | 20230904 | 160800 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 145 | 20230904 | 160700 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 146 | 20230904 | 160600 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 147 | 20230904 | 160500 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 148 | 20230904 | 160400 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 149 | 20230904 | 160300 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 150 | 20230904 | 160200 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 151 | 20230904 | 160100 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 152 | 20230904 | 160000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 2667 |
| 153 | 20230904 | 155900 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 154 | 20230904 | 155800 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 155 | 20230904 | 155700 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 156 | 20230904 | 155600 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 157 | 20230904 | 155500 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 158 | 20230904 | 155400 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 159 | 20230904 | 155300 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 160 | 20230904 | 155200 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 161 | 20230904 | 155100 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 162 | 20230904 | 155000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 163 | 20230904 | 154900 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 164 | 20230904 | 154800 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 165 | 20230904 | 154700 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 166 | 20230904 | 154600 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 167 | 20230904 | 154500 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 168 | 20230904 | 154400 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 169 | 20230904 | 154300 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 170 | 20230904 | 154200 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 171 | 20230904 | 154100 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 172 | 20230904 | 154000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 173 | 20230904 | 153900 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 174 | 20230904 | 153800 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 175 | 20230904 | 153700 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 176 | 20230904 | 153600 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 177 | 20230904 | 153500 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 178 | 20230904 | 153400 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 179 | 20230904 | 153300 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 180 | 20230904 | 153200 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 181 | 20230904 | 153100 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 0 |
| 182 | 20230904 | 153000 | 33957067500 | 112100 | 112100 | 112100 | 112100 | 5334 |
| 183 | 20230904 | 152900 | 33658096800 | 111900 | 111900 | 111900 | 111900 | 0 |
| 184 | 20230904 | 152800 | 33658096800 | 111900 | 111900 | 111900 | 111900 | 0 |
| 185 | 20230904 | 152700 | 33658096800 | 111900 | 111900 | 111900 | 111900 | 0 |
| 186 | 20230904 | 152600 | 33658096800 | 111900 | 111900 | 111900 | 111900 | 0 |
| 187 | 20230904 | 152500 | 33658096800 | 111900 | 111900 | 111900 | 111900 | 0 |
| 188 | 20230904 | 152400 | 33658096800 | 111900 | 111900 | 111900 | 111900 | 0 |
| 189 | 20230904 | 152300 | 33658096800 | 111900 | 111900 | 111900 | 111900 | 0 |
| 190 | 20230904 | 152200 | 33658096800 | 111900 | 111900 | 111900 | 111900 | 0 |
| 191 | 20230904 | 152100 | 33658096800 | 111900 | 111900 | 111900 | 111900 | 0 |
| 192 | 20230904 | 152000 | 33658096800 | 111900 | 111900 | 111900 | 111900 | 0 |
| 193 | 20230904 | 151900 | 33658096800 | 111900 | 111600 | 111900 | 111600 | 470 |
| 194 | 20230904 | 151800 | 33605551300 | 111500 | 111300 | 111800 | 111300 | 2585 |
| 195 | 20230904 | 151700 | 33317496200 | 111400 | 111700 | 111700 | 111200 | 1034 |
| 196 | 20230904 | 151600 | 33202340300 | 111700 | 111700 | 111700 | 111400 | 186 |
| 197 | 20230904 | 151500 | 33181586200 | 111700 | 111600 | 111700 | 111400 | 557 |
| 198 | 20230904 | 151400 | 33119398800 | 111600 | 111600 | 111700 | 111400 | 240 |
| 199 | 20230904 | 151300 | 33092623500 | 111600 | 111700 | 111800 | 111500 | 635 |
| 200 | 20230904 | 151200 | 33021777200 | 111600 | 111800 | 111800 | 111400 | 1478 |
| 201 | 20230904 | 151100 | 32856961700 | 111800 | 111800 | 111800 | 111700 | 245 |
| 202 | 20230904 | 151000 | 32829584200 | 111800 | 111700 | 111800 | 111500 | 271 |
| 203 | 20230904 | 150900 | 32799343100 | 111700 | 111400 | 111700 | 111300 | 616 |
| 204 | 20230904 | 150800 | 32730675400 | 111400 | 111500 | 111500 | 111200 | 1269 |
| 205 | 20230904 | 150700 | 32589329000 | 111600 | 111500 | 111600 | 111500 | 394 |
| 206 | 20230904 | 150600 | 32545391600 | 111500 | 111600 | 111700 | 111500 | 637 |
| 207 | 20230904 | 150500 | 32474342100 | 111800 | 111900 | 111900 | 111600 | 872 |
| 208 | 20230904 | 150400 | 32376899600 | 111900 | 112000 | 112000 | 111800 | 295 |
| 209 | 20230904 | 150300 | 32343896200 | 112000 | 111800 | 112000 | 111800 | 1134 |
| 210 | 20230904 | 150200 | 32217040100 | 111800 | 111800 | 111800 | 111700 | 257 |
| 211 | 20230904 | 150100 | 32188324300 | 111800 | 111800 | 111800 | 111700 | 463 |
| 212 | 20230904 | 150000 | 32136574300 | 111700 | 111700 | 111800 | 111600 | 472 |
| 213 | 20230904 | 145900 | 32083829400 | 111700 | 111800 | 111800 | 111600 | 419 |
| 214 | 20230904 | 145800 | 32037022100 | 111800 | 111700 | 111800 | 111700 | 233 |
| 215 | 20230904 | 145700 | 32010990600 | 111800 | 111800 | 111800 | 111700 | 467 |
| 216 | 20230904 | 145600 | 31958810600 | 111800 | 111700 | 111800 | 111700 | 255 |
| 217 | 20230904 | 145500 | 31930321200 | 111700 | 111800 | 111800 | 111600 | 299 |
| 218 | 20230904 | 145400 | 31896920800 | 111800 | 111700 | 111800 | 111600 | 186 |
| 219 | 20230904 | 145300 | 31876155300 | 111700 | 111700 | 111800 | 111600 | 416 |
| 220 | 20230904 | 145200 | 31829699100 | 111700 | 111600 | 111800 | 111600 | 179 |
| 221 | 20230904 | 145100 | 31809718200 | 111700 | 111700 | 111700 | 111600 | 254 |
| 222 | 20230904 | 145000 | 31781362000 | 111700 | 111800 | 111800 | 111600 | 690 |
| 223 | 20230904 | 144900 | 31704252300 | 111700 | 111500 | 111800 | 111500 | 301 |
| 224 | 20230904 | 144800 | 31670637800 | 111800 | 111600 | 111800 | 111400 | 556 |
| 225 | 20230904 | 144700 | 31608602900 | 111700 | 111400 | 111700 | 111200 | 762 |
| 226 | 20230904 | 144600 | 31523633000 | 111300 | 111300 | 111400 | 111300 | 689 |
| 227 | 20230904 | 144500 | 31446945600 | 111400 | 111400 | 111500 | 111300 | 353 |
| 228 | 20230904 | 144400 | 31407621400 | 111500 | 111600 | 111600 | 111400 | 264 |
| 229 | 20230904 | 144300 | 31378200000 | 111500 | 111500 | 111600 | 111300 | 240 |
| 230 | 20230904 | 144200 | 31351453900 | 111500 | 111600 | 111600 | 111400 | 102 |
| 231 | 20230904 | 144100 | 31340077200 | 111600 | 111400 | 111600 | 111300 | 424 |
| 232 | 20230904 | 144000 | 31292833300 | 111400 | 111500 | 111500 | 111400 | 207 |
| 233 | 20230904 | 143900 | 31269767100 | 111500 | 111600 | 111600 | 111400 | 219 |
| 234 | 20230904 | 143800 | 31245345600 | 111500 | 111100 | 111600 | 111100 | 772 |
| 235 | 20230904 | 143700 | 31159402800 | 111200 | 111100 | 111200 | 111100 | 261 |
| 236 | 20230904 | 143600 | 31130401700 | 111100 | 111200 | 111200 | 111100 | 449 |
| 237 | 20230904 | 143500 | 31080505300 | 111200 | 111100 | 111300 | 111100 | 184 |
| 238 | 20230904 | 143400 | 31060047100 | 111100 | 111200 | 111300 | 111000 | 871 |
| 239 | 20230904 | 143300 | 30963267600 | 111200 | 111100 | 111200 | 111000 | 347 |
| 240 | 20230904 | 143200 | 30924715700 | 111200 | 111300 | 111300 | 111200 | 396 |
| 241 | 20230904 | 143100 | 30880661900 | 111300 | 111400 | 111400 | 111300 | 132 |
| 242 | 20230904 | 143000 | 30865967100 | 111300 | 111400 | 111500 | 111300 | 163 |
| 243 | 20230904 | 142900 | 30847806600 | 111500 | 111300 | 111500 | 111300 | 206 |
| 244 | 20230904 | 142800 | 30824873500 | 111300 | 111500 | 111500 | 111300 | 246 |
| 245 | 20230904 | 142700 | 30797459100 | 111400 | 111400 | 111500 | 111200 | 559 |
| 246 | 20230904 | 142600 | 30735198500 | 111400 | 110900 | 111400 | 110800 | 1046 |
| 247 | 20230904 | 142500 | 30619099000 | 110900 | 111000 | 111000 | 110900 | 543 |
| 248 | 20230904 | 142400 | 30558865200 | 111100 | 111200 | 111200 | 111000 | 1971 |
| 249 | 20230904 | 142300 | 30340037200 | 111100 | 111200 | 111200 | 111100 | 475 |
| 250 | 20230904 | 142200 | 30287252200 | 111200 | 111300 | 111400 | 111200 | 594 |
| 251 | 20230904 | 142100 | 30221162000 | 111400 | 111300 | 111400 | 111300 | 96 |
| 252 | 20230904 | 142000 | 30210475400 | 111300 | 111400 | 111400 | 111300 | 466 |
| 253 | 20230904 | 141900 | 30158593600 | 111300 | 111300 | 111500 | 111300 | 435 |
| 254 | 20230904 | 141800 | 30110151200 | 111300 | 111300 | 111500 | 111300 | 281 |
| 255 | 20230904 | 141700 | 30078852400 | 111400 | 111400 | 111400 | 111300 | 221 |
| 256 | 20230904 | 141600 | 30054248900 | 111400 | 111300 | 111400 | 111300 | 280 |
| 257 | 20230904 | 141500 | 30023074200 | 111400 | 111400 | 111400 | 111300 | 227 |
| 258 | 20230904 | 141400 | 29997792700 | 111400 | 111300 | 111400 | 111200 | 589 |
| 259 | 20230904 | 141300 | 29932247300 | 111300 | 111400 | 111500 | 111100 | 1495 |
| 260 | 20230904 | 141200 | 29765913700 | 111400 | 111100 | 111500 | 110900 | 10674 |
| 261 | 20230904 | 141100 | 28580894500 | 111100 | 111100 | 111400 | 110900 | 8219 |
| 262 | 20230904 | 141000 | 27668403900 | 111100 | 111100 | 111200 | 111100 | 920 |
| 263 | 20230904 | 140900 | 27566180600 | 111100 | 111500 | 111500 | 111100 | 2008 |
| 264 | 20230904 | 140800 | 27342809700 | 111500 | 111600 | 111700 | 111400 | 2579 |
| 265 | 20230904 | 140700 | 27055222300 | 111600 | 111700 | 111700 | 111600 | 1234 |
| 266 | 20230904 | 140600 | 26917506000 | 111700 | 111800 | 111800 | 111700 | 1405 |
| 267 | 20230904 | 140500 | 26760563500 | 111800 | 111800 | 111800 | 111700 | 708 |
| 268 | 20230904 | 140400 | 26681423900 | 111800 | 111800 | 111900 | 111700 | 561 |
| 269 | 20230904 | 140300 | 26618716000 | 111800 | 111900 | 111900 | 111800 | 232 |
| 270 | 20230904 | 140200 | 26592775100 | 111900 | 111800 | 111900 | 111800 | 505 |
| 271 | 20230904 | 140100 | 26536314200 | 111800 | 111900 | 112000 | 111800 | 896 |
| 272 | 20230904 | 140000 | 26436005100 | 111900 | 111900 | 112000 | 111900 | 303 |
| 273 | 20230904 | 135900 | 26402088700 | 111900 | 111900 | 112000 | 111900 | 494 |
| 274 | 20230904 | 135800 | 26346803600 | 111800 | 111800 | 111900 | 111800 | 389 |
| 275 | 20230904 | 135700 | 26303299800 | 111800 | 112000 | 112000 | 111800 | 1812 |
| 276 | 20230904 | 135600 | 26100540500 | 111900 | 112100 | 112200 | 111900 | 1866 |
| 277 | 20230904 | 135500 | 25891451800 | 112100 | 112100 | 112200 | 112100 | 217 |
| 278 | 20230904 | 135400 | 25867123300 | 112100 | 112200 | 112200 | 112100 | 1015 |
| 279 | 20230904 | 135300 | 25753263100 | 112300 | 112300 | 112300 | 112200 | 214 |
| 280 | 20230904 | 135200 | 25729250100 | 112300 | 112300 | 112300 | 112200 | 201 |
| 281 | 20230904 | 135100 | 25706693800 | 112300 | 112200 | 112300 | 112200 | 501 |
| 282 | 20230904 | 135000 | 25650466800 | 112200 | 112300 | 112300 | 112200 | 279 |
| 283 | 20230904 | 134900 | 25619158600 | 112200 | 112300 | 112300 | 112200 | 514 |
| 284 | 20230904 | 134800 | 25561450700 | 112300 | 112300 | 112300 | 112200 | 487 |
| 285 | 20230904 | 134700 | 25506806900 | 112300 | 112400 | 112400 | 112200 | 616 |
| 286 | 20230904 | 134600 | 25437675800 | 112300 | 112500 | 112600 | 112300 | 219 |
| 287 | 20230904 | 134500 | 25413053800 | 112500 | 112600 | 112600 | 112500 | 177 |
| 288 | 20230904 | 134400 | 25393138200 | 112600 | 112500 | 112600 | 112500 | 210 |
| 289 | 20230904 | 134300 | 25369513000 | 112500 | 112300 | 112500 | 112300 | 564 |
| 290 | 20230904 | 134200 | 25306104500 | 112400 | 112500 | 112500 | 112300 | 118 |
| 291 | 20230904 | 134100 | 25292846100 | 112400 | 112400 | 112500 | 112200 | 504 |
| 292 | 20230904 | 134000 | 25236242800 | 112400 | 112200 | 112400 | 112000 | 1658 |
| 293 | 20230904 | 133900 | 25050437600 | 112200 | 112200 | 112200 | 112100 | 237 |
| 294 | 20230904 | 133800 | 25023861100 | 112300 | 112300 | 112300 | 112100 | 359 |
| 295 | 20230904 | 133700 | 24983588800 | 112200 | 111900 | 112200 | 111900 | 1639 |
| 296 | 20230904 | 133600 | 24799929400 | 112000 | 112100 | 112100 | 111900 | 764 |
| 297 | 20230904 | 133500 | 24714371000 | 112000 | 112100 | 112200 | 112000 | 1117 |
| 298 | 20230904 | 133400 | 24589224400 | 112100 | 112100 | 112200 | 112000 | 792 |
| 299 | 20230904 | 133300 | 24500470100 | 112100 | 112100 | 112200 | 112000 | 1947 |
| 300 | 20230904 | 133200 | 24282302600 | 112100 | 112400 | 112400 | 112100 | 1650 |
| 301 | 20230904 | 133100 | 24097073900 | 112400 | 112400 | 112500 | 112300 | 2069 |
| 302 | 20230904 | 133000 | 23864586100 | 112400 | 112500 | 112500 | 112300 | 3397 |
| 303 | 20230904 | 132900 | 23482529300 | 112600 | 112800 | 112800 | 112600 | 1146 |
| 304 | 20230904 | 132800 | 23353461800 | 112700 | 112800 | 112800 | 112700 | 246 |
| 305 | 20230904 | 132700 | 23325736400 | 112800 | 112700 | 112800 | 112700 | 523 |
| 306 | 20230904 | 132600 | 23266743000 | 112700 | 112800 | 112900 | 112700 | 306 |
| 307 | 20230904 | 132500 | 23232219700 | 112800 | 112600 | 112800 | 112600 | 486 |
| 308 | 20230904 | 132400 | 23177457500 | 112600 | 113000 | 113000 | 112500 | 4543 |
| 309 | 20230904 | 132300 | 22665002000 | 113000 | 113200 | 113200 | 113000 | 1926 |
| 310 | 20230904 | 132200 | 22447294000 | 113200 | 113100 | 113200 | 113100 | 639 |
| 311 | 20230904 | 132100 | 22375017100 | 113200 | 113500 | 113500 | 113100 | 2475 |
| 312 | 20230904 | 132000 | 22094538500 | 113500 | 113400 | 113500 | 113400 | 618 |
| 313 | 20230904 | 131900 | 22024448800 | 113500 | 113500 | 113500 | 113500 | 22 |
| 314 | 20230904 | 131800 | 22021951800 | 113400 | 113500 | 113500 | 113400 | 256 |
| 315 | 20230904 | 131700 | 21992907800 | 113500 | 113300 | 113500 | 113300 | 558 |
| 316 | 20230904 | 131600 | 21929643300 | 113300 | 113400 | 113400 | 113300 | 325 |
| 317 | 20230904 | 131500 | 21892803900 | 113400 | 113400 | 113400 | 113300 | 700 |
| 318 | 20230904 | 131400 | 21813474000 | 113300 | 113300 | 113400 | 113300 | 483 |
| 319 | 20230904 | 131300 | 21758730700 | 113400 | 113600 | 113700 | 113300 | 5812 |
| 320 | 20230904 | 131200 | 21099011000 | 113600 | 113600 | 113800 | 113500 | 1089 |
| 321 | 20230904 | 131100 | 20975314600 | 113600 | 113900 | 113900 | 113600 | 1260 |
| 322 | 20230904 | 131000 | 20832004500 | 113900 | 113900 | 113900 | 113800 | 138 |
| 323 | 20230904 | 130900 | 20816298000 | 113900 | 113800 | 113900 | 113800 | 37 |
| 324 | 20230904 | 130800 | 20812086800 | 113800 | 113800 | 113800 | 113700 | 298 |
| 325 | 20230904 | 130700 | 20778181800 | 113800 | 113700 | 113800 | 113700 | 991 |
| 326 | 20230904 | 130600 | 20665406800 | 113800 | 113800 | 113800 | 113800 | 5 |
| 327 | 20230904 | 130500 | 20664837800 | 113800 | 113900 | 113900 | 113800 | 281 |
| 328 | 20230904 | 130400 | 20632859700 | 113800 | 113900 | 114000 | 113800 | 187 |
| 329 | 20230904 | 130300 | 20611563600 | 114000 | 113900 | 114000 | 113900 | 111 |
| 330 | 20230904 | 130200 | 20598919700 | 113900 | 114000 | 114000 | 113900 | 37 |
| 331 | 20230904 | 130100 | 20594704300 | 114000 | 113800 | 114100 | 113800 | 120 |
| 332 | 20230904 | 130000 | 20581032800 | 113800 | 113700 | 113800 | 113700 | 207 |
| 333 | 20230904 | 125900 | 20557481800 | 113800 | 113800 | 113800 | 113700 | 17 |
| 334 | 20230904 | 125800 | 20555547300 | 113800 | 113800 | 113800 | 113600 | 139 |
| 335 | 20230904 | 125700 | 20539735800 | 113600 | 113700 | 113800 | 113600 | 159 |
| 336 | 20230904 | 125600 | 20521657800 | 113600 | 113700 | 113700 | 113600 | 225 |
| 337 | 20230904 | 125500 | 20496079300 | 113600 | 113600 | 113700 | 113600 | 147 |
| 338 | 20230904 | 125400 | 20479380000 | 113700 | 113600 | 113700 | 113500 | 1736 |
| 339 | 20230904 | 125300 | 20282172600 | 113600 | 113700 | 113700 | 113600 | 182 |
| 340 | 20230904 | 125200 | 20261494500 | 113700 | 113800 | 113800 | 113700 | 524 |
| 341 | 20230904 | 125100 | 20201913300 | 113800 | 113800 | 113900 | 113800 | 336 |
| 342 | 20230904 | 125000 | 20163675800 | 113800 | 113900 | 114100 | 113800 | 110 |
| 343 | 20230904 | 124900 | 20151146300 | 114000 | 114100 | 114100 | 114000 | 143 |
| 344 | 20230904 | 124800 | 20134843400 | 114100 | 114000 | 114100 | 114000 | 132 |
| 345 | 20230904 | 124700 | 20119790000 | 114000 | 114000 | 114000 | 113900 | 185 |
| 346 | 20230904 | 124600 | 20098706700 | 114000 | 113900 | 114000 | 113900 | 121 |
| 347 | 20230904 | 124500 | 20084919300 | 113900 | 114000 | 114000 | 113900 | 98 |
| 348 | 20230904 | 124400 | 20073747500 | 114000 | 113900 | 114100 | 113900 | 175 |
| 349 | 20230904 | 124300 | 20053796800 | 114000 | 114000 | 114000 | 113900 | 161 |
| 350 | 20230904 | 124200 | 20035455500 | 113900 | 114100 | 114100 | 113900 | 442 |
| 351 | 20230904 | 124100 | 19985066200 | 114200 | 114000 | 114200 | 114000 | 213 |
| 352 | 20230904 | 124000 | 19960759200 | 114000 | 114000 | 114100 | 114000 | 153 |
| 353 | 20230904 | 123900 | 19943313600 | 114000 | 114200 | 114200 | 114000 | 395 |
| 354 | 20230904 | 123800 | 19898259900 | 114200 | 114100 | 114200 | 114100 | 183 |
| 355 | 20230904 | 123700 | 19877375600 | 114100 | 114300 | 114400 | 114000 | 392 |
| 356 | 20230904 | 123600 | 19832602900 | 114400 | 114400 | 114500 | 114400 | 218 |
| 357 | 20230904 | 123500 | 19807663400 | 114500 | 114500 | 114600 | 114500 | 147 |
| 358 | 20230904 | 123400 | 19790826700 | 114500 | 114700 | 114700 | 114500 | 245 |
| 359 | 20230904 | 123300 | 19762759800 | 114600 | 114600 | 114800 | 114500 | 2204 |
| 360 | 20230904 | 123200 | 19510155600 | 114500 | 114600 | 114600 | 114500 | 27 |
| 361 | 20230904 | 123100 | 19507061800 | 114500 | 114600 | 114600 | 114500 | 221 |
| 362 | 20230904 | 123000 | 19481753800 | 114500 | 114700 | 114700 | 114500 | 288 |
| 363 | 20230904 | 122900 | 19448743400 | 114700 | 114700 | 114700 | 114600 | 465 |
| 364 | 20230904 | 122800 | 19395413000 | 114700 | 114600 | 114700 | 114600 | 145 |
| 365 | 20230904 | 122700 | 19378795300 | 114600 | 114500 | 114600 | 114400 | 630 |
| 366 | 20230904 | 122600 | 19306654400 | 114500 | 114700 | 114700 | 114500 | 594 |
| 367 | 20230904 | 122500 | 19238623400 | 114700 | 114400 | 114700 | 114400 | 860 |
| 368 | 20230904 | 122400 | 19140127700 | 114400 | 114100 | 114400 | 114000 | 627 |
| 369 | 20230904 | 122300 | 19068486200 | 114100 | 114200 | 114200 | 114100 | 30 |
| 370 | 20230904 | 122200 | 19065060300 | 114200 | 114300 | 114300 | 114100 | 187 |
| 371 | 20230904 | 122100 | 19043711400 | 114200 | 114300 | 114300 | 114200 | 132 |
| 372 | 20230904 | 122000 | 19028631400 | 114300 | 114000 | 114300 | 114000 | 276 |
| 373 | 20230904 | 121900 | 18997141000 | 114000 | 114000 | 114000 | 113900 | 91 |
| 374 | 20230904 | 121800 | 18986773300 | 113900 | 113900 | 114000 | 113900 | 295 |
| 375 | 20230904 | 121700 | 18953172500 | 113700 | 113800 | 113900 | 113700 | 173 |
| 376 | 20230904 | 121600 | 18933487300 | 113900 | 114000 | 114000 | 113900 | 135 |
| 377 | 20230904 | 121500 | 18918109400 | 113900 | 113900 | 114000 | 113900 | 41 |
| 378 | 20230904 | 121400 | 18913439200 | 113900 | 114000 | 114000 | 113900 | 22 |
| 379 | 20230904 | 121300 | 18910932800 | 114000 | 113900 | 114100 | 113900 | 166 |
| 380 | 20230904 | 121200 | 18892012900 | 113900 | 114000 | 114100 | 113900 | 104 |
| 381 | 20230904 | 121100 | 18880156400 | 114000 | 114200 | 114200 | 114000 | 138 |
| 382 | 20230904 | 121000 | 18864411600 | 114200 | 114100 | 114200 | 114000 | 165 |
| 383 | 20230904 | 120900 | 18845584000 | 114100 | 114100 | 114100 | 114000 | 270 |
| 384 | 20230904 | 120800 | 18814802000 | 114100 | 114000 | 114100 | 114000 | 144 |
| 385 | 20230904 | 120700 | 18798374000 | 113900 | 114000 | 114000 | 113900 | 235 |
| 386 | 20230904 | 120600 | 18771594600 | 113900 | 113900 | 113900 | 113700 | 338 |
| 387 | 20230904 | 120500 | 18733099600 | 113700 | 113800 | 113900 | 113700 | 466 |
| 388 | 20230904 | 120400 | 18680086200 | 113800 | 113800 | 113900 | 113800 | 29 |
| 389 | 20230904 | 120300 | 18676785900 | 113800 | 113600 | 114000 | 113500 | 1087 |
| 390 | 20230904 | 120200 | 18553240900 | 113500 | 113600 | 113600 | 113500 | 38 |
| 391 | 20230904 | 120100 | 18548924800 | 113600 | 113500 | 113600 | 113500 | 141 |
| 392 | 20230904 | 120000 | 18532918700 | 113500 | 113500 | 113600 | 113500 | 241 |
| 393 | 20230904 | 115900 | 18505547900 | 113600 | 113500 | 113600 | 113500 | 1032 |
| 394 | 20230904 | 115800 | 18388320800 | 113500 | 113700 | 113700 | 113500 | 1598 |
| 395 | 20230904 | 115700 | 18206834500 | 113700 | 113600 | 113700 | 113600 | 45 |
| 396 | 20230904 | 115600 | 18201720200 | 113600 | 113700 | 113700 | 113600 | 147 |
| 397 | 20230904 | 115500 | 18185008300 | 113700 | 113600 | 113700 | 113600 | 209 |
| 398 | 20230904 | 115400 | 18161257100 | 113700 | 113700 | 113700 | 113700 | 122 |
| 399 | 20230904 | 115300 | 18147385700 | 113600 | 113600 | 113700 | 113600 | 83 |
| 400 | 20230904 | 115200 | 18137956600 | 113700 | 113700 | 113700 | 113600 | 327 |
| 401 | 20230904 | 115100 | 18100788000 | 113700 | 113700 | 113700 | 113700 | 152 |
| 402 | 20230904 | 115000 | 18083505600 | 113700 | 113600 | 113700 | 113600 | 346 |
| 403 | 20230904 | 114900 | 18044178100 | 113700 | 113600 | 113700 | 113600 | 256 |
| 404 | 20230904 | 114800 | 18015086000 | 113600 | 113600 | 113700 | 113600 | 153 |
| 405 | 20230904 | 114700 | 17997704000 | 113700 | 113700 | 113700 | 113600 | 230 |
| 406 | 20230904 | 114600 | 17971558900 | 113700 | 113600 | 113700 | 113600 | 149 |
| 407 | 20230904 | 114500 | 17954624300 | 113700 | 113600 | 113700 | 113600 | 134 |
| 408 | 20230904 | 114400 | 17939396900 | 113600 | 113800 | 113800 | 113600 | 1333 |
| 409 | 20230904 | 114300 | 17787823100 | 113800 | 113800 | 113800 | 113800 | 6 |
| 410 | 20230904 | 114200 | 17787140300 | 113700 | 113700 | 113800 | 113700 | 137 |
| 411 | 20230904 | 114100 | 17771561900 | 113700 | 113800 | 113900 | 113700 | 1477 |
| 412 | 20230904 | 114000 | 17603481500 | 113800 | 113800 | 113900 | 113800 | 350 |
| 413 | 20230904 | 113900 | 17563624400 | 113800 | 113800 | 113900 | 113800 | 1275 |
| 414 | 20230904 | 113800 | 17418416200 | 113900 | 113800 | 113900 | 113800 | 62 |
| 415 | 20230904 | 113700 | 17411357100 | 113800 | 113800 | 113900 | 113800 | 307 |
| 416 | 20230904 | 113600 | 17376399600 | 113800 | 113800 | 113900 | 113800 | 352 |
| 417 | 20230904 | 113500 | 17336341600 | 113900 | 113900 | 113900 | 113800 | 302 |
| 418 | 20230904 | 113400 | 17301956400 | 113900 | 114200 | 114200 | 113900 | 1810 |
| 419 | 20230904 | 113300 | 17095597700 | 114100 | 114100 | 114300 | 114000 | 678 |
| 420 | 20230904 | 113200 | 17018203300 | 114100 | 114000 | 114100 | 114000 | 322 |
| 421 | 20230904 | 113100 | 16981470100 | 114000 | 113800 | 114000 | 113800 | 179 |
| 422 | 20230904 | 113000 | 16961079000 | 113900 | 113800 | 113900 | 113800 | 178 |
| 423 | 20230904 | 112900 | 16940816800 | 113900 | 113800 | 113900 | 113800 | 205 |
| 424 | 20230904 | 112800 | 16917479400 | 113800 | 113700 | 113800 | 113700 | 1382 |
| 425 | 20230904 | 112700 | 16760209700 | 113800 | 113700 | 113800 | 113700 | 200 |
| 426 | 20230904 | 112600 | 16737468900 | 113700 | 113800 | 113800 | 113700 | 338 |
| 427 | 20230904 | 112500 | 16699018000 | 113800 | 113700 | 113800 | 113700 | 50 |
| 428 | 20230904 | 112400 | 16693332000 | 113800 | 113800 | 113800 | 113700 | 218 |
| 429 | 20230904 | 112300 | 16668544400 | 113700 | 113700 | 113800 | 113700 | 71 |
| 430 | 20230904 | 112200 | 16660471000 | 113800 | 113700 | 113800 | 113700 | 347 |
| 431 | 20230904 | 112100 | 16621016000 | 113700 | 113700 | 113800 | 113700 | 378 |
| 432 | 20230904 | 112000 | 16578027100 | 113800 | 113800 | 113800 | 113700 | 90 |
| 433 | 20230904 | 111900 | 16567786700 | 113800 | 113700 | 113800 | 113700 | 767 |
| 434 | 20230904 | 111800 | 16480508900 | 113800 | 113900 | 113900 | 113800 | 374 |
| 435 | 20230904 | 111700 | 16437946300 | 113900 | 113900 | 113900 | 113800 | 196 |
| 436 | 20230904 | 111600 | 16415631100 | 113900 | 114000 | 114000 | 113900 | 763 |
| 437 | 20230904 | 111500 | 16328692900 | 114100 | 114000 | 114100 | 114000 | 186 |
| 438 | 20230904 | 111400 | 16307488400 | 114000 | 114100 | 114100 | 114000 | 108 |
| 439 | 20230904 | 111300 | 16295175500 | 114100 | 114000 | 114100 | 114000 | 125 |
| 440 | 20230904 | 111200 | 16280925400 | 114100 | 114100 | 114200 | 114000 | 1127 |
| 441 | 20230904 | 111100 | 16152361700 | 114100 | 114100 | 114200 | 114100 | 133 |
| 442 | 20230904 | 111000 | 16137186100 | 114000 | 114000 | 114200 | 114000 | 162 |
| 443 | 20230904 | 110900 | 16118694200 | 114200 | 114100 | 114200 | 114000 | 257 |
| 444 | 20230904 | 110800 | 16089387900 | 114200 | 114200 | 114300 | 114100 | 214 |
| 445 | 20230904 | 110700 | 16064964100 | 114500 | 114100 | 114500 | 114100 | 469 |
| 446 | 20230904 | 110600 | 16011406300 | 114000 | 113900 | 114100 | 113800 | 452 |
| 447 | 20230904 | 110500 | 15959924100 | 114000 | 114200 | 114200 | 113900 | 3352 |
| 448 | 20230904 | 110400 | 15577705200 | 114200 | 114400 | 114500 | 114200 | 937 |
| 449 | 20230904 | 110300 | 15470581200 | 114500 | 114400 | 114500 | 114400 | 142 |
| 450 | 20230904 | 110200 | 15454335900 | 114400 | 114400 | 114500 | 114400 | 21 |
| 451 | 20230904 | 110100 | 15451932700 | 114400 | 114500 | 114500 | 114400 | 113 |
| 452 | 20230904 | 110000 | 15439004900 | 114500 | 114400 | 114500 | 114400 | 262 |
| 453 | 20230904 | 105900 | 15409029900 | 114400 | 114300 | 114500 | 114300 | 298 |
| 454 | 20230904 | 105800 | 15374943500 | 114300 | 114300 | 114400 | 114300 | 169 |
| 455 | 20230904 | 105700 | 15355623900 | 114300 | 114500 | 114500 | 114300 | 51 |
| 456 | 20230904 | 105600 | 15349790500 | 114500 | 114400 | 114500 | 114400 | 88 |
| 457 | 20230904 | 105500 | 15339716800 | 114400 | 114300 | 114400 | 114300 | 90 |
| 458 | 20230904 | 105400 | 15329428400 | 114400 | 114400 | 114400 | 114300 | 167 |
| 459 | 20230904 | 105300 | 15310335100 | 114400 | 114400 | 114500 | 114300 | 845 |
| 460 | 20230904 | 105200 | 15213666100 | 114500 | 114600 | 114600 | 114400 | 428 |
| 461 | 20230904 | 105100 | 15164691900 | 114600 | 114500 | 114600 | 114400 | 302 |
| 462 | 20230904 | 105000 | 15130111300 | 114500 | 114800 | 114900 | 114500 | 104 |
| 463 | 20230904 | 104900 | 15118182900 | 114600 | 114600 | 114600 | 114400 | 242 |
| 464 | 20230904 | 104800 | 15090466100 | 114600 | 114400 | 114600 | 114400 | 261 |
| 465 | 20230904 | 104700 | 15060591500 | 114400 | 114500 | 114500 | 114400 | 588 |
| 466 | 20230904 | 104600 | 14993318800 | 114500 | 114800 | 114900 | 114400 | 2360 |
| 467 | 20230904 | 104500 | 14722947300 | 114700 | 115000 | 115000 | 114600 | 381 |
| 468 | 20230904 | 104400 | 14679205600 | 114900 | 114800 | 115000 | 114800 | 334 |
| 469 | 20230904 | 104300 | 14640847500 | 114700 | 114800 | 114800 | 114700 | 73 |
| 470 | 20230904 | 104200 | 14632474000 | 114700 | 114700 | 114700 | 114600 | 792 |
| 471 | 20230904 | 104100 | 14541653900 | 114600 | 114800 | 114800 | 114600 | 501 |
| 472 | 20230904 | 104000 | 14484204300 | 114700 | 114800 | 115000 | 114700 | 430 |
| 473 | 20230904 | 103900 | 14434859400 | 114900 | 115100 | 115100 | 114800 | 406 |
| 474 | 20230904 | 103800 | 14388207700 | 115100 | 115200 | 115200 | 115000 | 323 |
| 475 | 20230904 | 103700 | 14350999300 | 115200 | 115500 | 115500 | 115000 | 195 |
| 476 | 20230904 | 103600 | 14328519000 | 115400 | 115500 | 115600 | 115400 | 229 |
| 477 | 20230904 | 103500 | 14302060000 | 115600 | 115400 | 115600 | 115300 | 471 |
| 478 | 20230904 | 103400 | 14247685100 | 115300 | 115100 | 115300 | 115000 | 249 |
| 479 | 20230904 | 103300 | 14219003300 | 115100 | 115100 | 115300 | 115000 | 331 |
| 480 | 20230904 | 103200 | 14180914200 | 115100 | 115200 | 115300 | 115100 | 753 |
| 481 | 20230904 | 103100 | 14094228000 | 115200 | 115400 | 115400 | 115200 | 286 |
| 482 | 20230904 | 103000 | 14061252700 | 115500 | 115300 | 115500 | 115300 | 188 |
| 483 | 20230904 | 102900 | 14039566100 | 115300 | 115000 | 115300 | 114900 | 279 |
| 484 | 20230904 | 102800 | 14007450100 | 115100 | 115000 | 115100 | 115000 | 396 |
| 485 | 20230904 | 102700 | 13961908300 | 115000 | 115200 | 115300 | 115000 | 1189 |
| 486 | 20230904 | 102600 | 13825008000 | 115500 | 115700 | 115700 | 115200 | 1468 |
| 487 | 20230904 | 102500 | 13655432600 | 115800 | 115700 | 115800 | 115700 | 317 |
| 488 | 20230904 | 102400 | 13618724800 | 115800 | 115900 | 115900 | 115700 | 834 |
| 489 | 20230904 | 102300 | 13522139700 | 115900 | 115600 | 116000 | 115600 | 726 |
| 490 | 20230904 | 102200 | 13438049500 | 115500 | 115500 | 115500 | 115400 | 738 |
| 491 | 20230904 | 102100 | 13352850200 | 115600 | 115300 | 115700 | 115300 | 636 |
| 492 | 20230904 | 102000 | 13279379700 | 115400 | 115600 | 115600 | 115000 | 852 |
| 493 | 20230904 | 101900 | 13181229600 | 115500 | 115100 | 115700 | 115000 | 1838 |
| 494 | 20230904 | 101800 | 12969121000 | 115100 | 115200 | 115200 | 114800 | 499 |
| 495 | 20230904 | 101700 | 12911714500 | 115200 | 115000 | 115300 | 114800 | 860 |
| 496 | 20230904 | 101600 | 12812804000 | 115000 | 114700 | 115000 | 114600 | 401 |
| 497 | 20230904 | 101500 | 12766728700 | 114700 | 114900 | 115000 | 114500 | 466 |
| 498 | 20230904 | 101400 | 12713224400 | 114900 | 114700 | 115000 | 114700 | 747 |
| 499 | 20230904 | 101300 | 12627403800 | 114700 | 114600 | 114700 | 114500 | 232 |
| 500 | 20230904 | 101200 | 12600818000 | 114500 | 114400 | 114700 | 114400 | 235 |
| 501 | 20230904 | 101100 | 12573909500 | 114500 | 114100 | 114500 | 114100 | 544 |
| 502 | 20230904 | 101000 | 12511687700 | 114100 | 114300 | 114300 | 114100 | 529 |
| 503 | 20230904 | 100900 | 12451292200 | 114200 | 114500 | 114600 | 114200 | 921 |
| 504 | 20230904 | 100800 | 12345965800 | 114500 | 114800 | 114800 | 114500 | 520 |
| 505 | 20230904 | 100700 | 12286355500 | 114800 | 114600 | 114800 | 114500 | 500 |
| 506 | 20230904 | 100600 | 12229023900 | 114600 | 114200 | 114600 | 114200 | 849 |
| 507 | 20230904 | 100500 | 12131880800 | 114300 | 114200 | 114300 | 114200 | 231 |
| 508 | 20230904 | 100400 | 12105488500 | 114300 | 114000 | 114400 | 114000 | 735 |
| 509 | 20230904 | 100300 | 12021608100 | 114100 | 113800 | 114400 | 113700 | 655 |
| 510 | 20230904 | 100200 | 11946944100 | 114000 | 114000 | 114000 | 113500 | 7046 |
| 511 | 20230904 | 100100 | 11145247900 | 114000 | 114300 | 114400 | 114000 | 1717 |
| 512 | 20230904 | 100000 | 10949294100 | 114400 | 114500 | 114500 | 114100 | 478 |
| 513 | 20230904 | 095900 | 10894584500 | 114500 | 114500 | 114700 | 114100 | 1810 |
| 514 | 20230904 | 095800 | 10687673700 | 114500 | 114600 | 114700 | 114400 | 198 |
| 515 | 20230904 | 095700 | 10665000000 | 114600 | 114500 | 114700 | 114400 | 923 |
| 516 | 20230904 | 095600 | 10559271300 | 114500 | 114400 | 114500 | 114300 | 960 |
| 517 | 20230904 | 095500 | 10449458200 | 114400 | 114400 | 114500 | 114300 | 668 |
| 518 | 20230904 | 095400 | 10373062100 | 114400 | 114300 | 114500 | 114200 | 281 |
| 519 | 20230904 | 095300 | 10340915000 | 114200 | 114300 | 114300 | 114100 | 1358 |
| 520 | 20230904 | 095200 | 10185905100 | 114300 | 114300 | 114300 | 114100 | 450 |
| 521 | 20230904 | 095100 | 10134505300 | 114200 | 114500 | 114600 | 114200 | 1023 |
| 522 | 20230904 | 095000 | 10017485600 | 114400 | 114700 | 114700 | 114400 | 1210 |
| 523 | 20230904 | 094900 | 9878911900 | 114700 | 114700 | 114800 | 114600 | 909 |
| 524 | 20230904 | 094800 | 9774665600 | 114700 | 114700 | 114800 | 114200 | 1726 |
| 525 | 20230904 | 094700 | 9577103100 | 114600 | 115400 | 115400 | 114600 | 6073 |
| 526 | 20230904 | 094600 | 8878783900 | 115500 | 115300 | 115500 | 115100 | 1148 |
| 527 | 20230904 | 094500 | 8746559900 | 115200 | 115300 | 115300 | 115200 | 579 |
| 528 | 20230904 | 094400 | 8679821800 | 115300 | 115500 | 115500 | 115200 | 978 |
| 529 | 20230904 | 094300 | 8567008700 | 115500 | 115900 | 116000 | 115500 | 739 |
| 530 | 20230904 | 094200 | 8481535600 | 116000 | 115700 | 116000 | 115700 | 374 |
| 531 | 20230904 | 094100 | 8438224200 | 115700 | 116300 | 116300 | 115700 | 424 |
| 532 | 20230904 | 094000 | 8389100600 | 116000 | 116200 | 116600 | 115900 | 446 |
| 533 | 20230904 | 093900 | 8337282100 | 116400 | 117100 | 117100 | 116200 | 1309 |
| 534 | 20230904 | 093800 | 8184482300 | 117000 | 117100 | 117100 | 117000 | 989 |
| 535 | 20230904 | 093700 | 8068699100 | 117100 | 116700 | 117100 | 116500 | 1568 |
| 536 | 20230904 | 093600 | 7885551800 | 116700 | 116500 | 116800 | 116300 | 1552 |
| 537 | 20230904 | 093500 | 7704538700 | 116500 | 115900 | 116500 | 115900 | 1189 |
| 538 | 20230904 | 093400 | 7566474700 | 116000 | 116100 | 116100 | 115900 | 334 |
| 539 | 20230904 | 093300 | 7527723600 | 116000 | 115400 | 116100 | 115400 | 1731 |
| 540 | 20230904 | 093200 | 7327257400 | 115200 | 115300 | 115400 | 115000 | 1961 |
| 541 | 20230904 | 093100 | 7101416900 | 115400 | 115500 | 115700 | 115100 | 1375 |
| 542 | 20230904 | 093000 | 6942950100 | 115700 | 115800 | 115900 | 115400 | 467 |
| 543 | 20230904 | 092900 | 6888915600 | 115800 | 115900 | 116100 | 115800 | 491 |
| 544 | 20230904 | 092800 | 6831975200 | 115900 | 115900 | 116200 | 115900 | 429 |
| 545 | 20230904 | 092700 | 6782198900 | 115900 | 115700 | 116000 | 115700 | 338 |
| 546 | 20230904 | 092600 | 6743030400 | 115700 | 116000 | 116100 | 115700 | 480 |
| 547 | 20230904 | 092500 | 6687325900 | 116100 | 115300 | 116100 | 115200 | 2265 |
| 548 | 20230904 | 092400 | 6425592300 | 115400 | 115400 | 115400 | 115200 | 774 |
| 549 | 20230904 | 092300 | 6336368000 | 115400 | 115400 | 115500 | 115300 | 749 |
| 550 | 20230904 | 092200 | 6249922500 | 115400 | 115100 | 115400 | 115100 | 586 |
| 551 | 20230904 | 092100 | 6182415000 | 115200 | 115300 | 115300 | 115000 | 1119 |
| 552 | 20230904 | 092000 | 6053541400 | 115300 | 115400 | 115600 | 115200 | 799 |
| 553 | 20230904 | 091900 | 5961319600 | 115500 | 115200 | 115700 | 115200 | 748 |
| 554 | 20230904 | 091800 | 5874963500 | 115200 | 114900 | 115500 | 114800 | 2262 |
| 555 | 20230904 | 091700 | 5614723200 | 114900 | 115900 | 116000 | 114900 | 2834 |
| 556 | 20230904 | 091600 | 5287469200 | 116000 | 116100 | 116200 | 115900 | 947 |
| 557 | 20230904 | 091500 | 5177549000 | 116200 | 116600 | 116700 | 116100 | 1399 |
| 558 | 20230904 | 091400 | 5014796300 | 116600 | 116800 | 116900 | 116500 | 364 |
| 559 | 20230904 | 091300 | 4972327900 | 116700 | 116500 | 116900 | 116200 | 1824 |
| 560 | 20230904 | 091200 | 4759764300 | 116800 | 117300 | 117300 | 116500 | 3192 |
| 561 | 20230904 | 091100 | 4386535000 | 117200 | 117100 | 117300 | 117000 | 1643 |
| 562 | 20230904 | 091000 | 4193983500 | 117200 | 117000 | 117400 | 117000 | 4665 |
| 563 | 20230904 | 090900 | 3647005000 | 117000 | 117200 | 117200 | 116900 | 5406 |
| 564 | 20230904 | 090800 | 3014304700 | 117200 | 116800 | 117300 | 116700 | 2924 |
| 565 | 20230904 | 090700 | 2671911500 | 116900 | 115500 | 117200 | 115500 | 7767 |
| 566 | 20230904 | 090600 | 1769418400 | 115600 | 115000 | 115600 | 114800 | 3900 |
| 567 | 20230904 | 090500 | 1319717700 | 114900 | 114900 | 114900 | 114600 | 739 |
| 568 | 20230904 | 090400 | 1234912000 | 114800 | 115100 | 115100 | 114700 | 1180 |
| 569 | 20230904 | 090300 | 1099255900 | 115100 | 115000 | 115200 | 114500 | 2191 |
| 570 | 20230904 | 090200 | 847617300 | 115000 | 115300 | 115400 | 114700 | 3111 |
| 571 | 20230904 | 090100 | 489655700 | 115300 | 113700 | 115300 | 113600 | 1850 |
| 572 | 20230904 | 090000 | 278069500 | 113500 | 115000 | 115000 | 113500 | 2416 |