34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 183400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 5708 |
| 3 | 20230905 | 183300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 4 | 20230905 | 183200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 5 | 20230905 | 183100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 6 | 20230905 | 183000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 7 | 20230905 | 182900 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 8 | 20230905 | 182800 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 9 | 20230905 | 182700 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 10 | 20230905 | 182600 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 11 | 20230905 | 182500 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 12 | 20230905 | 182400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 13 | 20230905 | 182300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 14 | 20230905 | 182200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 15 | 20230905 | 182100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 16 | 20230905 | 182000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 17 | 20230905 | 181900 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 18 | 20230905 | 181800 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 19 | 20230905 | 181700 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 20 | 20230905 | 181600 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 21 | 20230905 | 181500 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 22 | 20230905 | 181400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 23 | 20230905 | 181300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 24 | 20230905 | 181200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 25 | 20230905 | 181100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 26 | 20230905 | 181000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 27 | 20230905 | 180900 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 28 | 20230905 | 180800 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 29 | 20230905 | 180700 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 30 | 20230905 | 180600 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 31 | 20230905 | 180500 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 32 | 20230905 | 180400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 5708 |
| 33 | 20230905 | 180300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 34 | 20230905 | 180200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 35 | 20230905 | 180100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 36 | 20230905 | 180000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 37 | 20230905 | 175900 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 38 | 20230905 | 175800 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 39 | 20230905 | 175700 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 40 | 20230905 | 175600 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 41 | 20230905 | 175500 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 42 | 20230905 | 175400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 43 | 20230905 | 175300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 44 | 20230905 | 175200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 45 | 20230905 | 175100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 46 | 20230905 | 175000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 47 | 20230905 | 174900 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 48 | 20230905 | 174800 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 49 | 20230905 | 174700 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 50 | 20230905 | 174600 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 51 | 20230905 | 174500 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 52 | 20230905 | 174400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 53 | 20230905 | 174300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 54 | 20230905 | 174200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 55 | 20230905 | 174100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 56 | 20230905 | 174000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 57 | 20230905 | 173900 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 58 | 20230905 | 173800 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 59 | 20230905 | 173700 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 60 | 20230905 | 173600 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 61 | 20230905 | 173500 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 62 | 20230905 | 173400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 5708 |
| 63 | 20230905 | 173300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 64 | 20230905 | 173200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 65 | 20230905 | 173100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 66 | 20230905 | 173000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 67 | 20230905 | 172900 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 68 | 20230905 | 172800 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 69 | 20230905 | 172700 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 70 | 20230905 | 172600 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 71 | 20230905 | 172500 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 72 | 20230905 | 172400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 73 | 20230905 | 172300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 74 | 20230905 | 172200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 75 | 20230905 | 172100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 76 | 20230905 | 172000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 77 | 20230905 | 171900 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 78 | 20230905 | 171800 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 79 | 20230905 | 171700 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 80 | 20230905 | 171600 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 81 | 20230905 | 171500 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 82 | 20230905 | 171400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 83 | 20230905 | 171300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 84 | 20230905 | 171200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 85 | 20230905 | 171100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 86 | 20230905 | 171000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 87 | 20230905 | 170900 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 88 | 20230905 | 170800 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 89 | 20230905 | 170700 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 90 | 20230905 | 170600 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 91 | 20230905 | 170500 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 92 | 20230905 | 170400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 5708 |
| 93 | 20230905 | 170300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 94 | 20230905 | 170200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 95 | 20230905 | 170100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 96 | 20230905 | 170000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 97 | 20230905 | 165900 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 98 | 20230905 | 165800 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 99 | 20230905 | 165700 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 100 | 20230905 | 165600 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 101 | 20230905 | 165500 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 102 | 20230905 | 165400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 103 | 20230905 | 165300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 104 | 20230905 | 165200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 105 | 20230905 | 165100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 106 | 20230905 | 165000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 107 | 20230905 | 164900 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 108 | 20230905 | 164800 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 109 | 20230905 | 164700 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 110 | 20230905 | 164600 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 111 | 20230905 | 164500 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 112 | 20230905 | 164400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 113 | 20230905 | 164300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 114 | 20230905 | 164200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 115 | 20230905 | 164100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 116 | 20230905 | 164000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 117 | 20230905 | 163900 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 118 | 20230905 | 163800 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 119 | 20230905 | 163700 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 120 | 20230905 | 163600 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 121 | 20230905 | 163500 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 122 | 20230905 | 163400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 5708 |
| 123 | 20230905 | 163300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 124 | 20230905 | 163200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 125 | 20230905 | 163100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 126 | 20230905 | 163000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 127 | 20230905 | 162900 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 128 | 20230905 | 162800 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 129 | 20230905 | 162700 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 130 | 20230905 | 162600 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 131 | 20230905 | 162500 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 132 | 20230905 | 162400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 133 | 20230905 | 162300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 134 | 20230905 | 162200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 135 | 20230905 | 162100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 136 | 20230905 | 162000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 137 | 20230905 | 161900 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 138 | 20230905 | 161800 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 139 | 20230905 | 161700 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 140 | 20230905 | 161600 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 141 | 20230905 | 161500 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 142 | 20230905 | 161400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 143 | 20230905 | 161300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 144 | 20230905 | 161200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 145 | 20230905 | 161100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 146 | 20230905 | 161000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 147 | 20230905 | 160900 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 148 | 20230905 | 160800 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 149 | 20230905 | 160700 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 150 | 20230905 | 160600 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 151 | 20230905 | 160500 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 152 | 20230905 | 160400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 5708 |
| 153 | 20230905 | 160300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 154 | 20230905 | 160200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 155 | 20230905 | 160100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 156 | 20230905 | 160000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 157 | 20230905 | 155900 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 158 | 20230905 | 155800 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 159 | 20230905 | 155700 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 160 | 20230905 | 155600 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 161 | 20230905 | 155500 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 162 | 20230905 | 155400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 163 | 20230905 | 155300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 164 | 20230905 | 155200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 165 | 20230905 | 155100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 166 | 20230905 | 155000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 167 | 20230905 | 154900 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 168 | 20230905 | 154800 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 169 | 20230905 | 154700 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 170 | 20230905 | 154600 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 171 | 20230905 | 154500 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 172 | 20230905 | 154400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 173 | 20230905 | 154300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 174 | 20230905 | 154200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 175 | 20230905 | 154100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 176 | 20230905 | 154000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 177 | 20230905 | 153900 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 178 | 20230905 | 153800 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 179 | 20230905 | 153700 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 180 | 20230905 | 153600 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 181 | 20230905 | 153500 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 182 | 20230905 | 153400 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 5708 |
| 183 | 20230905 | 153300 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 184 | 20230905 | 153200 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 185 | 20230905 | 153100 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 0 |
| 186 | 20230905 | 153000 | 89893794200 | 128200 | 128200 | 128200 | 128200 | 5708 |
| 187 | 20230905 | 152900 | 89162028600 | 128200 | 128200 | 128200 | 128200 | 0 |
| 188 | 20230905 | 152800 | 89162028600 | 128200 | 128200 | 128200 | 128200 | 0 |
| 189 | 20230905 | 152700 | 89162028600 | 128200 | 128200 | 128200 | 128200 | 0 |
| 190 | 20230905 | 152600 | 89162028600 | 128200 | 128200 | 128200 | 128200 | 0 |
| 191 | 20230905 | 152500 | 89162028600 | 128200 | 128200 | 128200 | 128200 | 0 |
| 192 | 20230905 | 152400 | 89162028600 | 128200 | 128200 | 128200 | 128200 | 0 |
| 193 | 20230905 | 152300 | 89162028600 | 128200 | 128200 | 128200 | 128200 | 0 |
| 194 | 20230905 | 152200 | 89162028600 | 128200 | 128200 | 128200 | 128200 | 0 |
| 195 | 20230905 | 152100 | 89162028600 | 128200 | 128200 | 128200 | 128200 | 0 |
| 196 | 20230905 | 152000 | 89162028600 | 128200 | 128200 | 128200 | 128200 | 0 |
| 197 | 20230905 | 151900 | 89162028600 | 128200 | 128300 | 128300 | 128100 | 2248 |
| 198 | 20230905 | 151800 | 88873773700 | 128200 | 128300 | 128400 | 128200 | 1007 |
| 199 | 20230905 | 151700 | 88744621900 | 128400 | 128300 | 128400 | 128200 | 1539 |
| 200 | 20230905 | 151600 | 88547162500 | 128400 | 128200 | 128400 | 128200 | 2425 |
| 201 | 20230905 | 151500 | 88236013100 | 128200 | 128400 | 128400 | 128200 | 1555 |
| 202 | 20230905 | 151400 | 88036482800 | 128400 | 128400 | 128400 | 128300 | 1347 |
| 203 | 20230905 | 151300 | 87863602300 | 128300 | 128400 | 128400 | 128300 | 1076 |
| 204 | 20230905 | 151200 | 87725499700 | 128400 | 128300 | 128400 | 128300 | 1402 |
| 205 | 20230905 | 151100 | 87545525100 | 128300 | 128300 | 128400 | 128200 | 1756 |
| 206 | 20230905 | 151000 | 87320213300 | 128300 | 127800 | 128300 | 127800 | 2826 |
| 207 | 20230905 | 150900 | 86958384500 | 127900 | 128100 | 128100 | 127800 | 2493 |
| 208 | 20230905 | 150800 | 86639409300 | 128000 | 128200 | 128200 | 128000 | 1035 |
| 209 | 20230905 | 150700 | 86506817300 | 128200 | 128200 | 128300 | 128100 | 536 |
| 210 | 20230905 | 150600 | 86438097000 | 128200 | 128200 | 128300 | 128200 | 1331 |
| 211 | 20230905 | 150500 | 86267446300 | 128200 | 128400 | 128400 | 128200 | 1063 |
| 212 | 20230905 | 150400 | 86131074200 | 128300 | 128500 | 128500 | 128300 | 1859 |
| 213 | 20230905 | 150300 | 85892413800 | 128400 | 128500 | 128500 | 128400 | 1743 |
| 214 | 20230905 | 150200 | 85668508200 | 128500 | 128500 | 128500 | 128400 | 638 |
| 215 | 20230905 | 150100 | 85586567900 | 128500 | 128500 | 128600 | 128400 | 1261 |
| 216 | 20230905 | 150000 | 85424493400 | 128500 | 128500 | 128600 | 128500 | 1088 |
| 217 | 20230905 | 145900 | 85284655300 | 128500 | 128500 | 128600 | 128400 | 2072 |
| 218 | 20230905 | 145800 | 85018385700 | 128600 | 128600 | 128600 | 128500 | 2677 |
| 219 | 20230905 | 145700 | 84674321200 | 128500 | 128500 | 128600 | 128500 | 1518 |
| 220 | 20230905 | 145600 | 84479249400 | 128600 | 128500 | 128600 | 128500 | 867 |
| 221 | 20230905 | 145500 | 84367821300 | 128500 | 128300 | 128600 | 128300 | 4734 |
| 222 | 20230905 | 145400 | 83759778800 | 128300 | 128200 | 128400 | 128200 | 2206 |
| 223 | 20230905 | 145300 | 83476736100 | 128300 | 128300 | 128300 | 128200 | 447 |
| 224 | 20230905 | 145200 | 83419416200 | 128300 | 128200 | 128300 | 128100 | 636 |
| 225 | 20230905 | 145100 | 83337884200 | 128200 | 128300 | 128300 | 128100 | 1316 |
| 226 | 20230905 | 145000 | 83169176200 | 128200 | 128400 | 128400 | 128200 | 1468 |
| 227 | 20230905 | 144900 | 82980813700 | 128300 | 128300 | 128400 | 128300 | 746 |
| 228 | 20230905 | 144800 | 82885056800 | 128400 | 128300 | 128400 | 128300 | 924 |
| 229 | 20230905 | 144700 | 82766435800 | 128400 | 128200 | 128400 | 128100 | 2040 |
| 230 | 20230905 | 144600 | 82504663700 | 128200 | 128200 | 128200 | 128100 | 1115 |
| 231 | 20230905 | 144500 | 82361746600 | 128100 | 128200 | 128200 | 128100 | 563 |
| 232 | 20230905 | 144400 | 82289622600 | 128100 | 128100 | 128200 | 128000 | 645 |
| 233 | 20230905 | 144300 | 82207016200 | 128100 | 128300 | 128300 | 128000 | 1079 |
| 234 | 20230905 | 144200 | 82068793200 | 128300 | 128500 | 128600 | 128200 | 1051 |
| 235 | 20230905 | 144100 | 81933834100 | 128500 | 128600 | 128700 | 128400 | 2147 |
| 236 | 20230905 | 144000 | 81657769900 | 128600 | 128500 | 128700 | 128400 | 5889 |
| 237 | 20230905 | 143900 | 80900634300 | 128400 | 127800 | 128500 | 127800 | 11311 |
| 238 | 20230905 | 143800 | 79451142900 | 127800 | 127800 | 128000 | 127800 | 1397 |
| 239 | 20230905 | 143700 | 79272519600 | 127800 | 127900 | 127900 | 127800 | 493 |
| 240 | 20230905 | 143600 | 79209486700 | 127900 | 127900 | 128000 | 127800 | 1013 |
| 241 | 20230905 | 143500 | 79079914700 | 127900 | 127900 | 128000 | 127900 | 614 |
| 242 | 20230905 | 143400 | 79001361500 | 128000 | 127900 | 128000 | 127900 | 513 |
| 243 | 20230905 | 143300 | 78935736300 | 127900 | 128000 | 128000 | 127900 | 670 |
| 244 | 20230905 | 143200 | 78850030700 | 127900 | 128000 | 128000 | 127900 | 651 |
| 245 | 20230905 | 143100 | 78766709600 | 128000 | 127800 | 128000 | 127800 | 2333 |
| 246 | 20230905 | 143000 | 78468327200 | 127900 | 127800 | 127900 | 127700 | 1353 |
| 247 | 20230905 | 142900 | 78295417800 | 127800 | 127800 | 127800 | 127700 | 496 |
| 248 | 20230905 | 142800 | 78232057200 | 127700 | 127800 | 127900 | 127700 | 842 |
| 249 | 20230905 | 142700 | 78124444400 | 127800 | 127800 | 127900 | 127700 | 1465 |
| 250 | 20230905 | 142600 | 77937163700 | 127800 | 127800 | 127800 | 127700 | 2589 |
| 251 | 20230905 | 142500 | 77606326400 | 127700 | 127700 | 127800 | 127700 | 465 |
| 252 | 20230905 | 142400 | 77546925200 | 127700 | 127800 | 127800 | 127700 | 917 |
| 253 | 20230905 | 142300 | 77429808400 | 127800 | 127700 | 127800 | 127600 | 919 |
| 254 | 20230905 | 142200 | 77312449000 | 127700 | 127700 | 127700 | 127600 | 263 |
| 255 | 20230905 | 142100 | 77278873400 | 127600 | 127600 | 127700 | 127600 | 252 |
| 256 | 20230905 | 142000 | 77246704700 | 127700 | 127500 | 127700 | 127500 | 386 |
| 257 | 20230905 | 141900 | 77197459500 | 127500 | 127400 | 127600 | 127400 | 358 |
| 258 | 20230905 | 141800 | 77151815700 | 127500 | 127500 | 127500 | 127400 | 520 |
| 259 | 20230905 | 141700 | 77085561800 | 127400 | 127600 | 127600 | 127400 | 488 |
| 260 | 20230905 | 141600 | 77023332800 | 127500 | 127400 | 127600 | 127300 | 1321 |
| 261 | 20230905 | 141500 | 76855013800 | 127500 | 127400 | 127500 | 127300 | 415 |
| 262 | 20230905 | 141400 | 76802149500 | 127400 | 127400 | 127400 | 127300 | 614 |
| 263 | 20230905 | 141300 | 76723944600 | 127400 | 127000 | 127400 | 127000 | 829 |
| 264 | 20230905 | 141200 | 76618465800 | 126900 | 127000 | 127100 | 126900 | 4541 |
| 265 | 20230905 | 141100 | 76041918900 | 127000 | 127200 | 127200 | 127000 | 1667 |
| 266 | 20230905 | 141000 | 75830048200 | 127200 | 127200 | 127300 | 127100 | 1275 |
| 267 | 20230905 | 140900 | 75667870200 | 127200 | 127500 | 127500 | 127200 | 1207 |
| 268 | 20230905 | 140800 | 75514257300 | 127400 | 127600 | 127700 | 127400 | 2962 |
| 269 | 20230905 | 140700 | 75136471100 | 127600 | 127700 | 127700 | 127600 | 445 |
| 270 | 20230905 | 140600 | 75079673500 | 127700 | 127600 | 127700 | 127600 | 1369 |
| 271 | 20230905 | 140500 | 74904963400 | 127700 | 127600 | 127700 | 127600 | 570 |
| 272 | 20230905 | 140400 | 74832197600 | 127700 | 127700 | 127800 | 127600 | 689 |
| 273 | 20230905 | 140300 | 74744216500 | 127600 | 127700 | 127800 | 127600 | 520 |
| 274 | 20230905 | 140200 | 74677818000 | 127800 | 127800 | 127800 | 127700 | 374 |
| 275 | 20230905 | 140100 | 74630055000 | 127700 | 127600 | 127800 | 127600 | 387 |
| 276 | 20230905 | 140000 | 74580643900 | 127700 | 127600 | 127800 | 127600 | 701 |
| 277 | 20230905 | 135900 | 74491123300 | 127600 | 127700 | 127800 | 127600 | 798 |
| 278 | 20230905 | 135800 | 74389226300 | 127700 | 127800 | 127800 | 127700 | 1236 |
| 279 | 20230905 | 135700 | 74231337400 | 127800 | 127900 | 127900 | 127800 | 1366 |
| 280 | 20230905 | 135600 | 74056751000 | 127800 | 127900 | 127900 | 127800 | 255 |
| 281 | 20230905 | 135500 | 74024151200 | 127900 | 127900 | 128000 | 127800 | 669 |
| 282 | 20230905 | 135400 | 73938577400 | 127800 | 127900 | 128000 | 127800 | 671 |
| 283 | 20230905 | 135300 | 73852765700 | 127900 | 127900 | 127900 | 127800 | 140 |
| 284 | 20230905 | 135200 | 73834862500 | 127800 | 127600 | 127900 | 127600 | 971 |
| 285 | 20230905 | 135100 | 73710843200 | 127700 | 127700 | 127700 | 127600 | 335 |
| 286 | 20230905 | 135000 | 73668076800 | 127700 | 127600 | 127700 | 127600 | 436 |
| 287 | 20230905 | 134900 | 73612424800 | 127600 | 127700 | 127700 | 127600 | 243 |
| 288 | 20230905 | 134800 | 73581413900 | 127600 | 127700 | 127700 | 127500 | 814 |
| 289 | 20230905 | 134700 | 73477547000 | 127600 | 127700 | 127700 | 127500 | 2859 |
| 290 | 20230905 | 134600 | 73112592500 | 127800 | 127800 | 127800 | 127700 | 492 |
| 291 | 20230905 | 134500 | 73049750400 | 127800 | 127800 | 127800 | 127700 | 2006 |
| 292 | 20230905 | 134400 | 72793489600 | 127800 | 127800 | 127900 | 127800 | 242 |
| 293 | 20230905 | 134300 | 72762552100 | 127800 | 127600 | 127900 | 127600 | 538 |
| 294 | 20230905 | 134200 | 72693851900 | 127600 | 127800 | 127800 | 127500 | 1692 |
| 295 | 20230905 | 134100 | 72477904100 | 127900 | 127800 | 127900 | 127700 | 662 |
| 296 | 20230905 | 134000 | 72393288500 | 127800 | 128000 | 128000 | 127700 | 3709 |
| 297 | 20230905 | 133900 | 71919034500 | 127900 | 127900 | 128000 | 127900 | 473 |
| 298 | 20230905 | 133800 | 71858505400 | 127900 | 127900 | 128000 | 127800 | 900 |
| 299 | 20230905 | 133700 | 71743402500 | 127800 | 127800 | 127900 | 127800 | 1010 |
| 300 | 20230905 | 133600 | 71614281300 | 127800 | 127800 | 127900 | 127800 | 387 |
| 301 | 20230905 | 133500 | 71564800200 | 127800 | 127900 | 127900 | 127700 | 967 |
| 302 | 20230905 | 133400 | 71441215000 | 127900 | 128000 | 128000 | 127800 | 1444 |
| 303 | 20230905 | 133300 | 71256543300 | 128000 | 128200 | 128200 | 127900 | 1180 |
| 304 | 20230905 | 133200 | 71105438000 | 128200 | 128200 | 128300 | 128000 | 545 |
| 305 | 20230905 | 133100 | 71035579600 | 128200 | 128300 | 128400 | 127900 | 1459 |
| 306 | 20230905 | 133000 | 70848426100 | 128300 | 127900 | 128400 | 127800 | 5705 |
| 307 | 20230905 | 132900 | 70117651300 | 127800 | 127800 | 127800 | 127700 | 2254 |
| 308 | 20230905 | 132800 | 69829637700 | 127800 | 127700 | 127800 | 127600 | 700 |
| 309 | 20230905 | 132700 | 69740237800 | 127800 | 127700 | 127800 | 127700 | 861 |
| 310 | 20230905 | 132600 | 69630285500 | 127700 | 127800 | 127900 | 127700 | 882 |
| 311 | 20230905 | 132500 | 69517576500 | 127900 | 127700 | 127900 | 127700 | 1519 |
| 312 | 20230905 | 132400 | 69323470500 | 127700 | 127700 | 127800 | 127700 | 566 |
| 313 | 20230905 | 132300 | 69251182600 | 127800 | 127900 | 127900 | 127600 | 1420 |
| 314 | 20230905 | 132200 | 69069718600 | 127800 | 127900 | 128000 | 127800 | 1662 |
| 315 | 20230905 | 132100 | 68857203500 | 127900 | 128000 | 128000 | 127900 | 953 |
| 316 | 20230905 | 132000 | 68735279400 | 128000 | 128200 | 128300 | 127900 | 1607 |
| 317 | 20230905 | 131900 | 68529576800 | 128200 | 128500 | 128500 | 128200 | 1269 |
| 318 | 20230905 | 131800 | 68366639700 | 128400 | 128600 | 128600 | 128400 | 1850 |
| 319 | 20230905 | 131700 | 68128878800 | 128600 | 128200 | 128600 | 128100 | 9320 |
| 320 | 20230905 | 131600 | 66932593000 | 128100 | 128200 | 128400 | 128100 | 3496 |
| 321 | 20230905 | 131500 | 66484324400 | 127800 | 127800 | 128200 | 127500 | 6796 |
| 322 | 20230905 | 131400 | 65615100100 | 127800 | 127900 | 127900 | 127700 | 1305 |
| 323 | 20230905 | 131300 | 65448316300 | 127900 | 127900 | 128000 | 127800 | 1333 |
| 324 | 20230905 | 131200 | 65277871000 | 127900 | 127900 | 128000 | 127900 | 1002 |
| 325 | 20230905 | 131100 | 65149710600 | 127900 | 128000 | 128000 | 127900 | 1593 |
| 326 | 20230905 | 131000 | 64945929300 | 127900 | 128000 | 128100 | 127900 | 1543 |
| 327 | 20230905 | 130900 | 64748448300 | 128000 | 128100 | 128200 | 128000 | 1627 |
| 328 | 20230905 | 130800 | 64540061400 | 128100 | 128200 | 128200 | 128100 | 2455 |
| 329 | 20230905 | 130700 | 64225543200 | 128200 | 128200 | 128200 | 128100 | 786 |
| 330 | 20230905 | 130600 | 64124829200 | 128200 | 128300 | 128400 | 128100 | 1369 |
| 331 | 20230905 | 130500 | 63949205400 | 128300 | 128300 | 128400 | 128300 | 430 |
| 332 | 20230905 | 130400 | 63894013100 | 128400 | 128400 | 128400 | 128300 | 1224 |
| 333 | 20230905 | 130300 | 63736887500 | 128400 | 128500 | 128500 | 128400 | 1167 |
| 334 | 20230905 | 130200 | 63587025400 | 128400 | 128500 | 128500 | 128400 | 769 |
| 335 | 20230905 | 130100 | 63488262200 | 128400 | 128400 | 128500 | 128300 | 835 |
| 336 | 20230905 | 130000 | 63381036000 | 128400 | 128400 | 128500 | 128200 | 1523 |
| 337 | 20230905 | 125900 | 63185506400 | 128400 | 128000 | 128400 | 128000 | 2968 |
| 338 | 20230905 | 125800 | 62805309800 | 128100 | 128200 | 128300 | 128000 | 2098 |
| 339 | 20230905 | 125700 | 62536439900 | 128200 | 128400 | 128500 | 128200 | 2652 |
| 340 | 20230905 | 125600 | 62196157100 | 128400 | 128800 | 128800 | 128400 | 4655 |
| 341 | 20230905 | 125500 | 61597735800 | 128800 | 128800 | 128800 | 128500 | 5841 |
| 342 | 20230905 | 125400 | 60845952400 | 128900 | 129000 | 129100 | 128800 | 3151 |
| 343 | 20230905 | 125300 | 60439731900 | 129000 | 129100 | 129300 | 128700 | 7694 |
| 344 | 20230905 | 125200 | 59446738500 | 129200 | 128900 | 129200 | 128800 | 5908 |
| 345 | 20230905 | 125100 | 58684719600 | 128900 | 128800 | 129000 | 128700 | 4408 |
| 346 | 20230905 | 125000 | 58116694200 | 128700 | 129000 | 129100 | 128500 | 7164 |
| 347 | 20230905 | 124900 | 57194164100 | 129000 | 128400 | 129000 | 128300 | 12263 |
| 348 | 20230905 | 124800 | 55614890300 | 128400 | 127900 | 128400 | 127800 | 10014 |
| 349 | 20230905 | 124700 | 54332613900 | 127900 | 127800 | 127900 | 127700 | 3092 |
| 350 | 20230905 | 124600 | 53937241800 | 127800 | 127700 | 127800 | 127700 | 1905 |
| 351 | 20230905 | 124500 | 53693811700 | 127800 | 127400 | 127800 | 127300 | 4765 |
| 352 | 20230905 | 124400 | 53085966000 | 127300 | 127200 | 127400 | 127200 | 1974 |
| 353 | 20230905 | 124300 | 52834685000 | 127200 | 127300 | 127300 | 127200 | 376 |
| 354 | 20230905 | 124200 | 52786846300 | 127300 | 127200 | 127300 | 127100 | 483 |
| 355 | 20230905 | 124100 | 52725409800 | 127200 | 127200 | 127200 | 127100 | 416 |
| 356 | 20230905 | 124000 | 52672504500 | 127100 | 127000 | 127200 | 127000 | 347 |
| 357 | 20230905 | 123900 | 52628400600 | 127100 | 127100 | 127200 | 127000 | 1594 |
| 358 | 20230905 | 123800 | 52425926700 | 127100 | 127100 | 127200 | 127100 | 797 |
| 359 | 20230905 | 123700 | 52324625900 | 127100 | 127200 | 127300 | 127100 | 1690 |
| 360 | 20230905 | 123600 | 52109687700 | 127200 | 127200 | 127300 | 127200 | 325 |
| 361 | 20230905 | 123500 | 52068326400 | 127300 | 127300 | 127400 | 127200 | 869 |
| 362 | 20230905 | 123400 | 51957716200 | 127300 | 127400 | 127500 | 127300 | 2688 |
| 363 | 20230905 | 123300 | 51615369100 | 127400 | 127500 | 127500 | 127400 | 1261 |
| 364 | 20230905 | 123200 | 51454629300 | 127400 | 127500 | 127500 | 127400 | 1375 |
| 365 | 20230905 | 123100 | 51279372900 | 127500 | 127400 | 127500 | 127300 | 1283 |
| 366 | 20230905 | 123000 | 51115849000 | 127400 | 127400 | 127500 | 127400 | 1224 |
| 367 | 20230905 | 122900 | 50959854100 | 127500 | 127200 | 127500 | 127100 | 6853 |
| 368 | 20230905 | 122800 | 50086857000 | 127100 | 127200 | 127200 | 127100 | 1466 |
| 369 | 20230905 | 122700 | 49900472700 | 127200 | 127100 | 127200 | 127100 | 512 |
| 370 | 20230905 | 122600 | 49835373200 | 127100 | 127100 | 127200 | 127100 | 299 |
| 371 | 20230905 | 122500 | 49797355300 | 127200 | 127100 | 127200 | 127100 | 561 |
| 372 | 20230905 | 122400 | 49726015900 | 127100 | 127200 | 127200 | 127100 | 677 |
| 373 | 20230905 | 122300 | 49639951700 | 127200 | 127000 | 127200 | 127000 | 646 |
| 374 | 20230905 | 122200 | 49557845700 | 127100 | 127200 | 127200 | 126900 | 1781 |
| 375 | 20230905 | 122100 | 49331623200 | 127200 | 127400 | 127400 | 127000 | 2318 |
| 376 | 20230905 | 122000 | 49036753900 | 127400 | 127400 | 127500 | 127200 | 2965 |
| 377 | 20230905 | 121900 | 48658980200 | 127400 | 127500 | 127500 | 127000 | 9661 |
| 378 | 20230905 | 121800 | 47428874400 | 127400 | 127200 | 127500 | 127100 | 4410 |
| 379 | 20230905 | 121700 | 46867429700 | 127200 | 127000 | 127200 | 127000 | 2374 |
| 380 | 20230905 | 121600 | 46565600900 | 127100 | 127000 | 127100 | 126900 | 2162 |
| 381 | 20230905 | 121500 | 46291045700 | 127000 | 127300 | 127300 | 126900 | 5573 |
| 382 | 20230905 | 121400 | 45582978500 | 127200 | 127000 | 127300 | 127000 | 5242 |
| 383 | 20230905 | 121300 | 44916316000 | 127000 | 126800 | 127000 | 126700 | 3893 |
| 384 | 20230905 | 121200 | 44422181900 | 126800 | 126300 | 126800 | 126300 | 3783 |
| 385 | 20230905 | 121100 | 43943512000 | 126300 | 126100 | 126300 | 126100 | 2313 |
| 386 | 20230905 | 121000 | 43651508100 | 126100 | 126200 | 126200 | 125900 | 1294 |
| 387 | 20230905 | 120900 | 43488378900 | 126200 | 125900 | 126200 | 125800 | 2636 |
| 388 | 20230905 | 120800 | 43156126900 | 125800 | 126000 | 126000 | 125800 | 501 |
| 389 | 20230905 | 120700 | 43093045400 | 126000 | 125800 | 126100 | 125800 | 2044 |
| 390 | 20230905 | 120600 | 42835530500 | 126000 | 125600 | 126000 | 125600 | 3494 |
| 391 | 20230905 | 120500 | 42395922200 | 125700 | 125600 | 125700 | 125500 | 374 |
| 392 | 20230905 | 120400 | 42348942900 | 125500 | 125400 | 125500 | 125300 | 774 |
| 393 | 20230905 | 120300 | 42251860100 | 125300 | 125400 | 125400 | 125300 | 180 |
| 394 | 20230905 | 120200 | 42229293900 | 125400 | 125300 | 125400 | 125100 | 197 |
| 395 | 20230905 | 120100 | 42204611700 | 125100 | 125100 | 125300 | 125100 | 197 |
| 396 | 20230905 | 120000 | 42179945200 | 125100 | 125100 | 125300 | 125100 | 287 |
| 397 | 20230905 | 115900 | 42144016700 | 125100 | 125300 | 125400 | 125100 | 546 |
| 398 | 20230905 | 115800 | 42075687200 | 125300 | 125300 | 125400 | 125300 | 317 |
| 399 | 20230905 | 115700 | 42035965400 | 125300 | 125200 | 125400 | 125100 | 194 |
| 400 | 20230905 | 115600 | 42011674400 | 125200 | 125300 | 125300 | 125100 | 643 |
| 401 | 20230905 | 115500 | 41931187100 | 125300 | 125500 | 125500 | 125300 | 1051 |
| 402 | 20230905 | 115400 | 41799406500 | 125500 | 125400 | 125500 | 125400 | 220 |
| 403 | 20230905 | 115300 | 41771805000 | 125500 | 125500 | 125500 | 125400 | 155 |
| 404 | 20230905 | 115200 | 41752364800 | 125500 | 125500 | 125500 | 125400 | 239 |
| 405 | 20230905 | 115100 | 41722380600 | 125500 | 125700 | 125700 | 125400 | 854 |
| 406 | 20230905 | 115000 | 41615171500 | 125700 | 125600 | 125700 | 125600 | 476 |
| 407 | 20230905 | 114900 | 41555384400 | 125600 | 125600 | 125700 | 125400 | 787 |
| 408 | 20230905 | 114800 | 41456531100 | 125700 | 125400 | 125700 | 125300 | 1845 |
| 409 | 20230905 | 114700 | 41225039900 | 125300 | 125200 | 125300 | 125200 | 376 |
| 410 | 20230905 | 114600 | 41177957700 | 125200 | 125400 | 125400 | 125200 | 357 |
| 411 | 20230905 | 114500 | 41133226100 | 125400 | 125400 | 125400 | 125200 | 78 |
| 412 | 20230905 | 114400 | 41123453600 | 125400 | 125400 | 125500 | 125400 | 166 |
| 413 | 20230905 | 114300 | 41102635800 | 125400 | 125400 | 125500 | 125100 | 313 |
| 414 | 20230905 | 114200 | 41063420300 | 125500 | 125400 | 125500 | 125200 | 473 |
| 415 | 20230905 | 114100 | 41004165900 | 125200 | 125100 | 125400 | 125100 | 721 |
| 416 | 20230905 | 114000 | 40913895000 | 125100 | 125200 | 125200 | 125100 | 461 |
| 417 | 20230905 | 113900 | 40856217800 | 125200 | 125300 | 125300 | 125100 | 489 |
| 418 | 20230905 | 113800 | 40794995000 | 125300 | 125300 | 125300 | 125200 | 139 |
| 419 | 20230905 | 113700 | 40777586600 | 125300 | 125400 | 125500 | 125300 | 533 |
| 420 | 20230905 | 113600 | 40710752000 | 125500 | 125500 | 125500 | 125400 | 708 |
| 421 | 20230905 | 113500 | 40621900100 | 125500 | 125600 | 125600 | 125500 | 293 |
| 422 | 20230905 | 113400 | 40585125300 | 125600 | 125500 | 125600 | 125500 | 483 |
| 423 | 20230905 | 113300 | 40524504200 | 125500 | 125600 | 125700 | 125500 | 360 |
| 424 | 20230905 | 113200 | 40479282800 | 125700 | 125600 | 125700 | 125600 | 683 |
| 425 | 20230905 | 113100 | 40393475700 | 125700 | 125700 | 125700 | 125600 | 521 |
| 426 | 20230905 | 113000 | 40327996400 | 125700 | 125700 | 125800 | 125600 | 1025 |
| 427 | 20230905 | 112900 | 40199145100 | 125600 | 125600 | 125700 | 125500 | 666 |
| 428 | 20230905 | 112800 | 40115487900 | 125600 | 125500 | 125600 | 125400 | 549 |
| 429 | 20230905 | 112700 | 40046550700 | 125500 | 125500 | 125600 | 125400 | 808 |
| 430 | 20230905 | 112600 | 39945142300 | 125500 | 125600 | 125600 | 125500 | 789 |
| 431 | 20230905 | 112500 | 39846061100 | 125600 | 125300 | 125600 | 125300 | 1091 |
| 432 | 20230905 | 112400 | 39709205900 | 125300 | 125200 | 125300 | 125200 | 581 |
| 433 | 20230905 | 112300 | 39636412400 | 125300 | 125200 | 125300 | 125200 | 304 |
| 434 | 20230905 | 112200 | 39598350500 | 125200 | 125200 | 125200 | 125000 | 416 |
| 435 | 20230905 | 112100 | 39546294100 | 125200 | 125100 | 125200 | 125000 | 236 |
| 436 | 20230905 | 112000 | 39516764900 | 125000 | 125100 | 125100 | 124900 | 396 |
| 437 | 20230905 | 111900 | 39467270700 | 125100 | 124800 | 125100 | 124800 | 1404 |
| 438 | 20230905 | 111800 | 39291843800 | 124800 | 124800 | 124900 | 124600 | 1854 |
| 439 | 20230905 | 111700 | 39060486900 | 124700 | 124800 | 124800 | 124700 | 924 |
| 440 | 20230905 | 111600 | 38945230500 | 124800 | 124900 | 124900 | 124800 | 605 |
| 441 | 20230905 | 111500 | 38869721200 | 124800 | 124900 | 124900 | 124800 | 190 |
| 442 | 20230905 | 111400 | 38845996600 | 124800 | 125000 | 125000 | 124800 | 635 |
| 443 | 20230905 | 111300 | 38766681000 | 125000 | 124900 | 125000 | 124900 | 139 |
| 444 | 20230905 | 111200 | 38749314000 | 124900 | 124900 | 125000 | 124900 | 262 |
| 445 | 20230905 | 111100 | 38716588000 | 124900 | 124900 | 125000 | 124900 | 267 |
| 446 | 20230905 | 111000 | 38683234500 | 125000 | 124900 | 125000 | 124800 | 833 |
| 447 | 20230905 | 110900 | 38579180100 | 124900 | 124800 | 124900 | 124800 | 316 |
| 448 | 20230905 | 110800 | 38539741300 | 124900 | 124900 | 125000 | 124800 | 597 |
| 449 | 20230905 | 110700 | 38465209400 | 124900 | 125000 | 125100 | 124900 | 291 |
| 450 | 20230905 | 110600 | 38428837400 | 125000 | 125000 | 125100 | 124900 | 1041 |
| 451 | 20230905 | 110500 | 38298717800 | 125000 | 125100 | 125100 | 125000 | 113 |
| 452 | 20230905 | 110400 | 38284583900 | 125100 | 125000 | 125100 | 125000 | 161 |
| 453 | 20230905 | 110300 | 38264451400 | 125000 | 125100 | 125200 | 124900 | 1009 |
| 454 | 20230905 | 110200 | 38138301100 | 125200 | 125100 | 125200 | 125100 | 756 |
| 455 | 20230905 | 110100 | 38043709000 | 125100 | 125200 | 125200 | 125100 | 258 |
| 456 | 20230905 | 110000 | 38011424600 | 125300 | 125200 | 125300 | 125100 | 245 |
| 457 | 20230905 | 105900 | 37980751100 | 125100 | 125300 | 125300 | 125100 | 774 |
| 458 | 20230905 | 105800 | 37883874100 | 125300 | 125000 | 125300 | 124900 | 1146 |
| 459 | 20230905 | 105700 | 37740590000 | 125000 | 125100 | 125100 | 124700 | 1706 |
| 460 | 20230905 | 105600 | 37527649100 | 125100 | 125300 | 125300 | 125000 | 1388 |
| 461 | 20230905 | 105500 | 37354046900 | 125300 | 125500 | 125500 | 125200 | 539 |
| 462 | 20230905 | 105400 | 37286486000 | 125500 | 125600 | 125600 | 125500 | 280 |
| 463 | 20230905 | 105300 | 37251335700 | 125500 | 125700 | 125700 | 125300 | 1796 |
| 464 | 20230905 | 105200 | 37026009800 | 125700 | 125700 | 125800 | 125600 | 544 |
| 465 | 20230905 | 105100 | 36957628100 | 125700 | 125800 | 125800 | 125600 | 1146 |
| 466 | 20230905 | 105000 | 36813576800 | 125700 | 126000 | 126000 | 125700 | 1653 |
| 467 | 20230905 | 104900 | 36605644800 | 125900 | 125900 | 126100 | 125800 | 4214 |
| 468 | 20230905 | 104800 | 36074833400 | 126000 | 125900 | 126000 | 125800 | 2461 |
| 469 | 20230905 | 104700 | 35765014800 | 125900 | 125900 | 126000 | 125700 | 3257 |
| 470 | 20230905 | 104600 | 35355197600 | 125900 | 125700 | 125900 | 125700 | 1326 |
| 471 | 20230905 | 104500 | 35188357800 | 125700 | 125500 | 125900 | 125500 | 1762 |
| 472 | 20230905 | 104400 | 34966945700 | 125500 | 125500 | 125600 | 125400 | 1090 |
| 473 | 20230905 | 104300 | 34830151300 | 125500 | 125400 | 125600 | 125400 | 1588 |
| 474 | 20230905 | 104200 | 34630905800 | 125400 | 125100 | 125500 | 125100 | 2154 |
| 475 | 20230905 | 104100 | 34360999700 | 125000 | 125000 | 125000 | 124900 | 1267 |
| 476 | 20230905 | 104000 | 34202633700 | 125000 | 124900 | 125000 | 124900 | 818 |
| 477 | 20230905 | 103900 | 34100433500 | 124900 | 125000 | 125000 | 124800 | 1360 |
| 478 | 20230905 | 103800 | 33930591400 | 124900 | 125000 | 125100 | 124900 | 480 |
| 479 | 20230905 | 103700 | 33870598500 | 125000 | 125100 | 125100 | 124800 | 1575 |
| 480 | 20230905 | 103600 | 33673742900 | 125100 | 124800 | 125100 | 124800 | 2465 |
| 481 | 20230905 | 103500 | 33365704000 | 124800 | 124700 | 124800 | 124600 | 992 |
| 482 | 20230905 | 103400 | 33241972800 | 124600 | 124600 | 124700 | 124600 | 515 |
| 483 | 20230905 | 103300 | 33177802100 | 124700 | 124600 | 124700 | 124600 | 260 |
| 484 | 20230905 | 103200 | 33145394600 | 124500 | 124400 | 124800 | 124400 | 3158 |
| 485 | 20230905 | 103100 | 32752122300 | 124400 | 124400 | 124500 | 124400 | 682 |
| 486 | 20230905 | 103000 | 32667279800 | 124400 | 124400 | 124500 | 124400 | 1852 |
| 487 | 20230905 | 102900 | 32436889700 | 124500 | 124500 | 124500 | 124400 | 938 |
| 488 | 20230905 | 102800 | 32320162300 | 124500 | 124400 | 124500 | 124300 | 1107 |
| 489 | 20230905 | 102700 | 32182439500 | 124400 | 124300 | 124400 | 124200 | 712 |
| 490 | 20230905 | 102600 | 32093937700 | 124300 | 124300 | 124300 | 124200 | 539 |
| 491 | 20230905 | 102500 | 32026976900 | 124300 | 124400 | 124400 | 124200 | 843 |
| 492 | 20230905 | 102400 | 31922166900 | 124400 | 124200 | 124400 | 124200 | 796 |
| 493 | 20230905 | 102300 | 31823223100 | 124200 | 124200 | 124200 | 124100 | 1284 |
| 494 | 20230905 | 102200 | 31663772700 | 124100 | 124100 | 124100 | 124000 | 859 |
| 495 | 20230905 | 102100 | 31557182200 | 124000 | 123900 | 124100 | 123800 | 1483 |
| 496 | 20230905 | 102000 | 31373317100 | 124000 | 123800 | 124000 | 123700 | 615 |
| 497 | 20230905 | 101900 | 31297151700 | 123800 | 123700 | 123900 | 123600 | 1528 |
| 498 | 20230905 | 101800 | 31108076600 | 123600 | 123700 | 123700 | 123600 | 550 |
| 499 | 20230905 | 101700 | 31040073800 | 123700 | 123800 | 123800 | 123600 | 794 |
| 500 | 20230905 | 101600 | 30941802800 | 123800 | 124000 | 124000 | 123800 | 487 |
| 501 | 20230905 | 101500 | 30881449100 | 124000 | 123800 | 124000 | 123700 | 1740 |
| 502 | 20230905 | 101400 | 30665893600 | 123800 | 123500 | 123900 | 123400 | 11822 |
| 503 | 20230905 | 101300 | 29205679200 | 123500 | 123900 | 123900 | 123400 | 8405 |
| 504 | 20230905 | 101200 | 28167185600 | 123800 | 123800 | 123900 | 123800 | 787 |
| 505 | 20230905 | 101100 | 28069740100 | 123800 | 123900 | 123900 | 123800 | 1017 |
| 506 | 20230905 | 101000 | 27943826000 | 123900 | 123800 | 123900 | 123800 | 1588 |
| 507 | 20230905 | 100900 | 27747172800 | 123800 | 124000 | 124000 | 123800 | 3475 |
| 508 | 20230905 | 100800 | 27316506400 | 123900 | 123900 | 124000 | 123900 | 783 |
| 509 | 20230905 | 100700 | 27219490000 | 123900 | 124000 | 124000 | 123900 | 1511 |
| 510 | 20230905 | 100600 | 27032232400 | 123900 | 124000 | 124000 | 123900 | 1909 |
| 511 | 20230905 | 100500 | 26795701600 | 124000 | 123900 | 124000 | 123900 | 2314 |
| 512 | 20230905 | 100400 | 26508964100 | 123900 | 123800 | 123900 | 123700 | 1707 |
| 513 | 20230905 | 100300 | 26297554700 | 123800 | 124200 | 124200 | 123700 | 3593 |
| 514 | 20230905 | 100200 | 25852412400 | 124200 | 123800 | 124200 | 123700 | 1418 |
| 515 | 20230905 | 100100 | 25676618300 | 123800 | 123600 | 123800 | 123500 | 3503 |
| 516 | 20230905 | 100000 | 25243494900 | 123600 | 123800 | 123800 | 123600 | 1112 |
| 517 | 20230905 | 095900 | 25105977100 | 123800 | 123900 | 123900 | 123700 | 1322 |
| 518 | 20230905 | 095800 | 24942309300 | 123900 | 124000 | 124000 | 123800 | 1076 |
| 519 | 20230905 | 095700 | 24808992600 | 123900 | 123500 | 124000 | 123400 | 3001 |
| 520 | 20230905 | 095600 | 24437982400 | 123500 | 123500 | 123500 | 123400 | 1655 |
| 521 | 20230905 | 095500 | 24233724400 | 123500 | 123400 | 123500 | 123400 | 1229 |
| 522 | 20230905 | 095400 | 24081982200 | 123500 | 123500 | 123500 | 123400 | 1421 |
| 523 | 20230905 | 095300 | 23906565700 | 123500 | 123400 | 123500 | 123400 | 538 |
| 524 | 20230905 | 095200 | 23840151600 | 123400 | 123500 | 123500 | 123400 | 1509 |
| 525 | 20230905 | 095100 | 23653890300 | 123500 | 123500 | 123600 | 123400 | 1608 |
| 526 | 20230905 | 095000 | 23455258900 | 123600 | 123500 | 123600 | 123400 | 2188 |
| 527 | 20230905 | 094900 | 23185038900 | 123500 | 123600 | 123600 | 123500 | 2143 |
| 528 | 20230905 | 094800 | 22920280200 | 123600 | 123800 | 123800 | 123400 | 13390 |
| 529 | 20230905 | 094700 | 21265970000 | 123800 | 123700 | 124100 | 123600 | 2894 |
| 530 | 20230905 | 094600 | 20907847300 | 123600 | 123700 | 123700 | 123600 | 1054 |
| 531 | 20230905 | 094500 | 20777562800 | 123600 | 123800 | 123800 | 123600 | 4218 |
| 532 | 20230905 | 094400 | 20255937700 | 123800 | 123800 | 123900 | 123700 | 1289 |
| 533 | 20230905 | 094300 | 20096365900 | 123800 | 124200 | 124200 | 123700 | 1864 |
| 534 | 20230905 | 094200 | 19865477400 | 124200 | 123800 | 124200 | 123800 | 3080 |
| 535 | 20230905 | 094100 | 19483672500 | 123800 | 123900 | 123900 | 123800 | 1631 |
| 536 | 20230905 | 094000 | 19281712300 | 123800 | 123700 | 123800 | 123600 | 4524 |
| 537 | 20230905 | 093900 | 18722158300 | 123700 | 123800 | 123800 | 123700 | 3362 |
| 538 | 20230905 | 093800 | 18306205100 | 123700 | 123900 | 124000 | 123700 | 3191 |
| 539 | 20230905 | 093700 | 17911014900 | 124000 | 124400 | 124500 | 123900 | 3064 |
| 540 | 20230905 | 093600 | 17530779500 | 124400 | 124600 | 124700 | 124300 | 1551 |
| 541 | 20230905 | 093500 | 17337746700 | 124500 | 124900 | 124900 | 124400 | 3344 |
| 542 | 20230905 | 093400 | 16920745100 | 124900 | 124800 | 125000 | 124700 | 2963 |
| 543 | 20230905 | 093300 | 16550791800 | 124800 | 124500 | 124800 | 124300 | 4548 |
| 544 | 20230905 | 093200 | 15984210100 | 124500 | 124000 | 124700 | 124000 | 4047 |
| 545 | 20230905 | 093100 | 15480882200 | 124000 | 123900 | 124100 | 123900 | 2803 |
| 546 | 20230905 | 093000 | 15133357500 | 123900 | 123900 | 124000 | 123900 | 2585 |
| 547 | 20230905 | 092900 | 14813019100 | 123900 | 124200 | 124200 | 123900 | 1818 |
| 548 | 20230905 | 092800 | 14587489200 | 124200 | 124200 | 124300 | 124000 | 2316 |
| 549 | 20230905 | 092700 | 14299937100 | 124200 | 124200 | 124400 | 124100 | 1883 |
| 550 | 20230905 | 092600 | 14066041700 | 124200 | 124000 | 124400 | 123800 | 2279 |
| 551 | 20230905 | 092500 | 13783594100 | 124000 | 124000 | 124000 | 123900 | 1308 |
| 552 | 20230905 | 092400 | 13621456800 | 123900 | 124500 | 124500 | 123900 | 5584 |
| 553 | 20230905 | 092300 | 12927937700 | 124500 | 124300 | 124500 | 124300 | 1583 |
| 554 | 20230905 | 092200 | 12731051500 | 124300 | 124300 | 124400 | 124100 | 2403 |
| 555 | 20230905 | 092100 | 12432418500 | 124200 | 124200 | 124400 | 124100 | 2511 |
| 556 | 20230905 | 092000 | 12120405800 | 124200 | 123800 | 124200 | 123600 | 6565 |
| 557 | 20230905 | 091900 | 11307614700 | 123700 | 124000 | 124000 | 123600 | 6764 |
| 558 | 20230905 | 091800 | 10469934900 | 123900 | 123800 | 124000 | 123800 | 1493 |
| 559 | 20230905 | 091700 | 10284991100 | 123800 | 124300 | 124300 | 123800 | 3192 |
| 560 | 20230905 | 091600 | 9888893000 | 124200 | 124700 | 124700 | 124200 | 1799 |
| 561 | 20230905 | 091500 | 9664901700 | 124700 | 124200 | 124800 | 124100 | 2387 |
| 562 | 20230905 | 091400 | 9367575900 | 124200 | 123700 | 124200 | 123700 | 3696 |
| 563 | 20230905 | 091300 | 8909664200 | 123800 | 123900 | 124000 | 123700 | 4662 |
| 564 | 20230905 | 091200 | 8332295500 | 124000 | 123900 | 124200 | 123600 | 5343 |
| 565 | 20230905 | 091100 | 7670165200 | 123800 | 124100 | 124400 | 123800 | 3488 |
| 566 | 20230905 | 091000 | 7237697400 | 123700 | 124000 | 124100 | 123500 | 7068 |
| 567 | 20230905 | 090900 | 6362376800 | 124100 | 124800 | 124800 | 124000 | 6799 |
| 568 | 20230905 | 090800 | 5517727000 | 124800 | 125400 | 125500 | 124700 | 9911 |
| 569 | 20230905 | 090700 | 4278398500 | 125300 | 125300 | 125800 | 125300 | 4191 |
| 570 | 20230905 | 090600 | 3752320700 | 125300 | 125400 | 125600 | 125200 | 1668 |
| 571 | 20230905 | 090500 | 3543244200 | 125300 | 125200 | 125700 | 125200 | 1902 |
| 572 | 20230905 | 090400 | 3304669600 | 125200 | 125100 | 125500 | 125000 | 3837 |
| 573 | 20230905 | 090300 | 2824501900 | 125100 | 125300 | 125700 | 125000 | 3702 |
| 574 | 20230905 | 090200 | 2361216700 | 125100 | 125000 | 125800 | 125000 | 7168 |
| 575 | 20230905 | 090100 | 1464511400 | 125000 | 125800 | 125900 | 125000 | 4284 |
| 576 | 20230905 | 090000 | 926749700 | 126000 | 126000 | 126000 | 125900 | 7292 |