34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 184900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 12754 |
| 3 | 20230918 | 184800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 4 | 20230918 | 184700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 5 | 20230918 | 184600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 6 | 20230918 | 184500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 7 | 20230918 | 184400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 8 | 20230918 | 184300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 9 | 20230918 | 184200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 10 | 20230918 | 184100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 11 | 20230918 | 184000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 12 | 20230918 | 183900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 13 | 20230918 | 183800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 14 | 20230918 | 183700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 15 | 20230918 | 183600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 16 | 20230918 | 183500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 17 | 20230918 | 183400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 18 | 20230918 | 183300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 19 | 20230918 | 183200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 20 | 20230918 | 183100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 21 | 20230918 | 183000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 22 | 20230918 | 182900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 23 | 20230918 | 182800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 24 | 20230918 | 182700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 25 | 20230918 | 182600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 26 | 20230918 | 182500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 27 | 20230918 | 182400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 28 | 20230918 | 182300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 29 | 20230918 | 182200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 30 | 20230918 | 182100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 31 | 20230918 | 182000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 32 | 20230918 | 181900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 12754 |
| 33 | 20230918 | 181800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 34 | 20230918 | 181700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 35 | 20230918 | 181600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 36 | 20230918 | 181500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 37 | 20230918 | 181400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 38 | 20230918 | 181300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 39 | 20230918 | 181200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 40 | 20230918 | 181100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 41 | 20230918 | 181000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 42 | 20230918 | 180900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 43 | 20230918 | 180800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 44 | 20230918 | 180700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 45 | 20230918 | 180600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 46 | 20230918 | 180500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 47 | 20230918 | 180400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 48 | 20230918 | 180300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 49 | 20230918 | 180200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 50 | 20230918 | 180100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 51 | 20230918 | 180000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 52 | 20230918 | 175900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 53 | 20230918 | 175800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 54 | 20230918 | 175700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 55 | 20230918 | 175600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 56 | 20230918 | 175500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 57 | 20230918 | 175400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 58 | 20230918 | 175300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 59 | 20230918 | 175200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 60 | 20230918 | 175100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 61 | 20230918 | 175000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 62 | 20230918 | 174900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 12754 |
| 63 | 20230918 | 174800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 64 | 20230918 | 174700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 65 | 20230918 | 174600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 66 | 20230918 | 174500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 67 | 20230918 | 174400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 68 | 20230918 | 174300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 69 | 20230918 | 174200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 70 | 20230918 | 174100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 71 | 20230918 | 174000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 72 | 20230918 | 173900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 73 | 20230918 | 173800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 74 | 20230918 | 173700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 75 | 20230918 | 173600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 76 | 20230918 | 173500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 77 | 20230918 | 173400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 78 | 20230918 | 173300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 79 | 20230918 | 173200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 80 | 20230918 | 173100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 81 | 20230918 | 173000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 82 | 20230918 | 172900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 83 | 20230918 | 172800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 84 | 20230918 | 172700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 85 | 20230918 | 172600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 86 | 20230918 | 172500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 87 | 20230918 | 172400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 88 | 20230918 | 172300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 89 | 20230918 | 172200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 90 | 20230918 | 172100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 91 | 20230918 | 172000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 92 | 20230918 | 171900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 12754 |
| 93 | 20230918 | 171800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 94 | 20230918 | 171700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 95 | 20230918 | 171600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 96 | 20230918 | 171500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 97 | 20230918 | 171400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 98 | 20230918 | 171300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 99 | 20230918 | 171200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 100 | 20230918 | 171100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 101 | 20230918 | 171000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 102 | 20230918 | 170900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 103 | 20230918 | 170800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 104 | 20230918 | 170700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 105 | 20230918 | 170600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 106 | 20230918 | 170500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 107 | 20230918 | 170400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 108 | 20230918 | 170300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 109 | 20230918 | 170200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 110 | 20230918 | 170100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 111 | 20230918 | 170000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 112 | 20230918 | 165900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 113 | 20230918 | 165800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 114 | 20230918 | 165700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 115 | 20230918 | 165600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 116 | 20230918 | 165500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 117 | 20230918 | 165400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 118 | 20230918 | 165300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 119 | 20230918 | 165200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 120 | 20230918 | 165100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 121 | 20230918 | 165000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 122 | 20230918 | 164900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 12754 |
| 123 | 20230918 | 164800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 124 | 20230918 | 164700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 125 | 20230918 | 164600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 126 | 20230918 | 164500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 127 | 20230918 | 164400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 128 | 20230918 | 164300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 129 | 20230918 | 164200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 130 | 20230918 | 164100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 131 | 20230918 | 164000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 132 | 20230918 | 163900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 133 | 20230918 | 163800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 134 | 20230918 | 163700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 135 | 20230918 | 163600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 136 | 20230918 | 163500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 137 | 20230918 | 163400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 138 | 20230918 | 163300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 139 | 20230918 | 163200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 140 | 20230918 | 163100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 141 | 20230918 | 163000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 142 | 20230918 | 162900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 143 | 20230918 | 162800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 144 | 20230918 | 162700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 145 | 20230918 | 162600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 146 | 20230918 | 162500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 147 | 20230918 | 162400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 148 | 20230918 | 162300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 149 | 20230918 | 162200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 150 | 20230918 | 162100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 151 | 20230918 | 162000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 152 | 20230918 | 161900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 12754 |
| 153 | 20230918 | 161800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 154 | 20230918 | 161700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 155 | 20230918 | 161600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 156 | 20230918 | 161500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 157 | 20230918 | 161400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 158 | 20230918 | 161300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 159 | 20230918 | 161200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 160 | 20230918 | 161100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 161 | 20230918 | 161000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 162 | 20230918 | 160900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 163 | 20230918 | 160800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 164 | 20230918 | 160700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 165 | 20230918 | 160600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 166 | 20230918 | 160500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 167 | 20230918 | 160400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 168 | 20230918 | 160300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 169 | 20230918 | 160200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 170 | 20230918 | 160100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 171 | 20230918 | 160000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 172 | 20230918 | 155900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 173 | 20230918 | 155800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 174 | 20230918 | 155700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 175 | 20230918 | 155600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 176 | 20230918 | 155500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 177 | 20230918 | 155400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 178 | 20230918 | 155300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 179 | 20230918 | 155200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 180 | 20230918 | 155100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 181 | 20230918 | 155000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 182 | 20230918 | 154900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 12754 |
| 183 | 20230918 | 154800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 184 | 20230918 | 154700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 185 | 20230918 | 154600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 186 | 20230918 | 154500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 187 | 20230918 | 154400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 188 | 20230918 | 154300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 189 | 20230918 | 154200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 190 | 20230918 | 154100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 191 | 20230918 | 154000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 192 | 20230918 | 153900 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 193 | 20230918 | 153800 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 194 | 20230918 | 153700 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 195 | 20230918 | 153600 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 196 | 20230918 | 153500 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 197 | 20230918 | 153400 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 198 | 20230918 | 153300 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 199 | 20230918 | 153200 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 200 | 20230918 | 153100 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 0 |
| 201 | 20230918 | 153000 | 43781764700 | 101300 | 101300 | 101300 | 101300 | 12754 |
| 202 | 20230918 | 152900 | 42489784500 | 101200 | 101200 | 101200 | 101200 | 0 |
| 203 | 20230918 | 152800 | 42489784500 | 101200 | 101200 | 101200 | 101200 | 0 |
| 204 | 20230918 | 152700 | 42489784500 | 101200 | 101200 | 101200 | 101200 | 0 |
| 205 | 20230918 | 152600 | 42489784500 | 101200 | 101200 | 101200 | 101200 | 0 |
| 206 | 20230918 | 152500 | 42489784500 | 101200 | 101200 | 101200 | 101200 | 0 |
| 207 | 20230918 | 152400 | 42489784500 | 101200 | 101200 | 101200 | 101200 | 0 |
| 208 | 20230918 | 152300 | 42489784500 | 101200 | 101200 | 101200 | 101200 | 0 |
| 209 | 20230918 | 152200 | 42489784500 | 101200 | 101200 | 101200 | 101200 | 0 |
| 210 | 20230918 | 152100 | 42489784500 | 101200 | 101200 | 101200 | 101200 | 0 |
| 211 | 20230918 | 152000 | 42489784500 | 101200 | 101200 | 101200 | 101200 | 0 |
| 212 | 20230918 | 151900 | 42489784500 | 101200 | 101200 | 101300 | 101000 | 1217 |
| 213 | 20230918 | 151800 | 42366750200 | 101200 | 101000 | 101200 | 101000 | 461 |
| 214 | 20230918 | 151700 | 42320159100 | 101100 | 101000 | 101100 | 100900 | 483 |
| 215 | 20230918 | 151600 | 42271389500 | 101000 | 101000 | 101200 | 100900 | 791 |
| 216 | 20230918 | 151500 | 42191467700 | 101100 | 101000 | 101100 | 100900 | 454 |
| 217 | 20230918 | 151400 | 42145597700 | 101000 | 101000 | 101100 | 100900 | 953 |
| 218 | 20230918 | 151300 | 42049369600 | 101000 | 101100 | 101100 | 100900 | 368 |
| 219 | 20230918 | 151200 | 42012199900 | 101100 | 101000 | 101200 | 101000 | 183 |
| 220 | 20230918 | 151100 | 41993692000 | 101000 | 100600 | 101000 | 100600 | 1077 |
| 221 | 20230918 | 151000 | 41885098300 | 100700 | 100900 | 100900 | 100600 | 463 |
| 222 | 20230918 | 150900 | 41838465200 | 100900 | 100600 | 100900 | 100400 | 1940 |
| 223 | 20230918 | 150800 | 41643201900 | 100500 | 101000 | 101000 | 100500 | 2144 |
| 224 | 20230918 | 150700 | 41427320100 | 101000 | 101300 | 101300 | 100900 | 3799 |
| 225 | 20230918 | 150600 | 41043235500 | 101300 | 101400 | 101400 | 101200 | 1266 |
| 226 | 20230918 | 150500 | 40915001400 | 101300 | 101400 | 101400 | 101300 | 177 |
| 227 | 20230918 | 150400 | 40897055700 | 101400 | 101400 | 101500 | 101300 | 246 |
| 228 | 20230918 | 150300 | 40872109800 | 101400 | 101400 | 101400 | 101300 | 429 |
| 229 | 20230918 | 150200 | 40828614600 | 101300 | 101400 | 101400 | 101300 | 103 |
| 230 | 20230918 | 150100 | 40818171800 | 101400 | 101300 | 101400 | 101300 | 547 |
| 231 | 20230918 | 150000 | 40762734400 | 101400 | 101400 | 101400 | 101300 | 264 |
| 232 | 20230918 | 145900 | 40735972300 | 101400 | 101400 | 101400 | 101300 | 710 |
| 233 | 20230918 | 145800 | 40664016900 | 101400 | 101300 | 101400 | 101300 | 285 |
| 234 | 20230918 | 145700 | 40635126100 | 101300 | 101400 | 101400 | 101300 | 334 |
| 235 | 20230918 | 145600 | 40601259300 | 101400 | 101400 | 101500 | 101300 | 309 |
| 236 | 20230918 | 145500 | 40569918600 | 101500 | 101400 | 101500 | 101300 | 540 |
| 237 | 20230918 | 145400 | 40515149500 | 101400 | 101300 | 101400 | 101300 | 333 |
| 238 | 20230918 | 145300 | 40481385500 | 101400 | 101400 | 101400 | 101300 | 398 |
| 239 | 20230918 | 145200 | 40441039100 | 101300 | 101300 | 101300 | 101200 | 629 |
| 240 | 20230918 | 145100 | 40377322100 | 101300 | 101200 | 101300 | 101200 | 304 |
| 241 | 20230918 | 145000 | 40346529600 | 101300 | 101300 | 101400 | 101200 | 295 |
| 242 | 20230918 | 144900 | 40316646200 | 101300 | 101200 | 101400 | 101200 | 507 |
| 243 | 20230918 | 144800 | 40265286400 | 101300 | 101400 | 101400 | 101300 | 509 |
| 244 | 20230918 | 144700 | 40213702000 | 101400 | 101300 | 101400 | 101300 | 272 |
| 245 | 20230918 | 144600 | 40186129100 | 101300 | 101400 | 101400 | 101200 | 924 |
| 246 | 20230918 | 144500 | 40092510000 | 101300 | 101800 | 101800 | 101300 | 2845 |
| 247 | 20230918 | 144400 | 39803580500 | 101800 | 101900 | 102100 | 101700 | 1894 |
| 248 | 20230918 | 144300 | 39610474100 | 101900 | 101900 | 101900 | 101800 | 213 |
| 249 | 20230918 | 144200 | 39588771400 | 101900 | 101900 | 101900 | 101800 | 322 |
| 250 | 20230918 | 144100 | 39555964400 | 101900 | 101900 | 102000 | 101900 | 256 |
| 251 | 20230918 | 144000 | 39529858500 | 101900 | 101900 | 102000 | 101800 | 470 |
| 252 | 20230918 | 143900 | 39481957300 | 101900 | 101900 | 102000 | 101800 | 247 |
| 253 | 20230918 | 143800 | 39456787300 | 101900 | 101900 | 102000 | 101800 | 291 |
| 254 | 20230918 | 143700 | 39427135900 | 101900 | 101800 | 101900 | 101800 | 323 |
| 255 | 20230918 | 143600 | 39394232400 | 101900 | 101800 | 101900 | 101700 | 181 |
| 256 | 20230918 | 143500 | 39375800500 | 101800 | 101800 | 101800 | 101700 | 311 |
| 257 | 20230918 | 143400 | 39344146000 | 101800 | 101800 | 101800 | 101700 | 301 |
| 258 | 20230918 | 143300 | 39313509100 | 101800 | 101700 | 101800 | 101700 | 220 |
| 259 | 20230918 | 143200 | 39291116700 | 101800 | 101800 | 101800 | 101600 | 203 |
| 260 | 20230918 | 143100 | 39270452600 | 101800 | 101800 | 101800 | 101600 | 240 |
| 261 | 20230918 | 143000 | 39246025900 | 101800 | 101800 | 101800 | 101600 | 1359 |
| 262 | 20230918 | 142900 | 39107792300 | 101800 | 101800 | 101800 | 101700 | 339 |
| 263 | 20230918 | 142800 | 39073294200 | 101800 | 101800 | 101900 | 101700 | 247 |
| 264 | 20230918 | 142700 | 39048136200 | 101900 | 102000 | 102000 | 101800 | 511 |
| 265 | 20230918 | 142600 | 38996076900 | 102000 | 102000 | 102000 | 101800 | 512 |
| 266 | 20230918 | 142500 | 38943899700 | 102000 | 101900 | 102000 | 101800 | 312 |
| 267 | 20230918 | 142400 | 38912097800 | 101900 | 101700 | 101900 | 101600 | 822 |
| 268 | 20230918 | 142300 | 38828446000 | 101700 | 101700 | 101700 | 101600 | 301 |
| 269 | 20230918 | 142200 | 38797834900 | 101700 | 101700 | 101700 | 101600 | 252 |
| 270 | 20230918 | 142100 | 38772207500 | 101700 | 101600 | 101700 | 101500 | 413 |
| 271 | 20230918 | 142000 | 38730235300 | 101600 | 101600 | 101600 | 101500 | 248 |
| 272 | 20230918 | 141900 | 38705044200 | 101600 | 101600 | 101600 | 101500 | 537 |
| 273 | 20230918 | 141800 | 38650513100 | 101600 | 101600 | 101600 | 101500 | 295 |
| 274 | 20230918 | 141700 | 38620549300 | 101600 | 101600 | 101600 | 101500 | 301 |
| 275 | 20230918 | 141600 | 38589975500 | 101600 | 101600 | 101600 | 101500 | 371 |
| 276 | 20230918 | 141500 | 38552290700 | 101600 | 101600 | 101600 | 101500 | 801 |
| 277 | 20230918 | 141400 | 38470969000 | 101600 | 101600 | 101600 | 101500 | 203 |
| 278 | 20230918 | 141300 | 38450346100 | 101500 | 101600 | 101600 | 101500 | 455 |
| 279 | 20230918 | 141200 | 38404130300 | 101600 | 101600 | 101600 | 101500 | 152 |
| 280 | 20230918 | 141100 | 38388688800 | 101600 | 101600 | 101700 | 101500 | 635 |
| 281 | 20230918 | 141000 | 38324169900 | 101600 | 101700 | 101700 | 101600 | 401 |
| 282 | 20230918 | 140900 | 38283406000 | 101600 | 101900 | 101900 | 101600 | 452 |
| 283 | 20230918 | 140800 | 38237416700 | 101800 | 101900 | 101900 | 101800 | 282 |
| 284 | 20230918 | 140700 | 38208704100 | 101900 | 102300 | 102300 | 101800 | 1973 |
| 285 | 20230918 | 140600 | 38007401600 | 102300 | 102300 | 102300 | 102200 | 232 |
| 286 | 20230918 | 140500 | 37983669800 | 102300 | 102300 | 102300 | 102100 | 393 |
| 287 | 20230918 | 140400 | 37943494200 | 102200 | 102300 | 102300 | 102200 | 300 |
| 288 | 20230918 | 140300 | 37912817800 | 102300 | 102200 | 102300 | 102200 | 262 |
| 289 | 20230918 | 140200 | 37886016500 | 102300 | 102300 | 102400 | 102200 | 305 |
| 290 | 20230918 | 140100 | 37854813800 | 102300 | 102300 | 102400 | 102200 | 510 |
| 291 | 20230918 | 140000 | 37802628500 | 102300 | 102300 | 102400 | 102200 | 584 |
| 292 | 20230918 | 135900 | 37742880900 | 102300 | 102400 | 102400 | 102200 | 451 |
| 293 | 20230918 | 135800 | 37696748300 | 102300 | 102200 | 102400 | 102200 | 553 |
| 294 | 20230918 | 135700 | 37640188200 | 102300 | 102100 | 102300 | 102100 | 554 |
| 295 | 20230918 | 135600 | 37583552500 | 102000 | 101900 | 102100 | 101900 | 698 |
| 296 | 20230918 | 135500 | 37512329000 | 102000 | 102100 | 102200 | 101900 | 1011 |
| 297 | 20230918 | 135400 | 37409164300 | 102100 | 102200 | 102200 | 102000 | 503 |
| 298 | 20230918 | 135300 | 37357787200 | 102200 | 102000 | 102200 | 101900 | 720 |
| 299 | 20230918 | 135200 | 37284337100 | 102000 | 102100 | 102100 | 101900 | 737 |
| 300 | 20230918 | 135100 | 37209138000 | 102100 | 102200 | 102300 | 102000 | 737 |
| 301 | 20230918 | 135000 | 37133886900 | 102300 | 102400 | 102500 | 102100 | 639 |
| 302 | 20230918 | 134900 | 37068487200 | 102400 | 102500 | 102500 | 102300 | 381 |
| 303 | 20230918 | 134800 | 37029455900 | 102500 | 102300 | 102500 | 102100 | 823 |
| 304 | 20230918 | 134700 | 36945239100 | 102300 | 102100 | 102500 | 102100 | 1200 |
| 305 | 20230918 | 134600 | 36822418600 | 102100 | 102100 | 102200 | 102000 | 1012 |
| 306 | 20230918 | 134500 | 36719054800 | 102100 | 102000 | 102200 | 101800 | 1636 |
| 307 | 20230918 | 134400 | 36552092300 | 102000 | 102000 | 102000 | 101800 | 330 |
| 308 | 20230918 | 134300 | 36518445200 | 101900 | 102000 | 102000 | 101900 | 467 |
| 309 | 20230918 | 134200 | 36470826100 | 102000 | 102000 | 102100 | 101900 | 383 |
| 310 | 20230918 | 134100 | 36431771200 | 102000 | 101800 | 102000 | 101800 | 339 |
| 311 | 20230918 | 134000 | 36397226300 | 101900 | 101800 | 101900 | 101700 | 539 |
| 312 | 20230918 | 133900 | 36342363100 | 101700 | 101800 | 101800 | 101600 | 760 |
| 313 | 20230918 | 133800 | 36265054800 | 101800 | 102000 | 102000 | 101700 | 3570 |
| 314 | 20230918 | 133700 | 35901475500 | 102000 | 102000 | 102100 | 102000 | 395 |
| 315 | 20230918 | 133600 | 35861173700 | 102000 | 101900 | 102000 | 101800 | 250 |
| 316 | 20230918 | 133500 | 35835693200 | 101900 | 101900 | 102000 | 101800 | 637 |
| 317 | 20230918 | 133400 | 35770769900 | 102000 | 102000 | 102100 | 101900 | 1172 |
| 318 | 20230918 | 133300 | 35651248500 | 102000 | 101900 | 102000 | 101800 | 828 |
| 319 | 20230918 | 133200 | 35566862900 | 101900 | 101800 | 101900 | 101700 | 1378 |
| 320 | 20230918 | 133100 | 35426521600 | 101800 | 101700 | 101800 | 101700 | 458 |
| 321 | 20230918 | 133000 | 35379929900 | 101700 | 101700 | 101700 | 101600 | 228 |
| 322 | 20230918 | 132900 | 35356744000 | 101700 | 101700 | 101800 | 101600 | 637 |
| 323 | 20230918 | 132800 | 35291959200 | 101700 | 101700 | 101700 | 101600 | 277 |
| 324 | 20230918 | 132700 | 35263793900 | 101600 | 101700 | 101700 | 101500 | 538 |
| 325 | 20230918 | 132600 | 35209094600 | 101700 | 101600 | 101700 | 101500 | 491 |
| 326 | 20230918 | 132500 | 35159208400 | 101600 | 101600 | 101600 | 101500 | 787 |
| 327 | 20230918 | 132400 | 35079303100 | 101600 | 101600 | 101700 | 101500 | 719 |
| 328 | 20230918 | 132300 | 35006253500 | 101600 | 101600 | 101700 | 101500 | 380 |
| 329 | 20230918 | 132200 | 34967632000 | 101600 | 101600 | 101600 | 101500 | 455 |
| 330 | 20230918 | 132100 | 34921413400 | 101600 | 101500 | 101600 | 101400 | 1166 |
| 331 | 20230918 | 132000 | 34803032500 | 101500 | 101400 | 101500 | 101300 | 445 |
| 332 | 20230918 | 131900 | 34757889200 | 101400 | 101400 | 101400 | 101200 | 405 |
| 333 | 20230918 | 131800 | 34716845400 | 101400 | 101300 | 101400 | 101200 | 287 |
| 334 | 20230918 | 131700 | 34687770500 | 101300 | 101300 | 101400 | 101200 | 359 |
| 335 | 20230918 | 131600 | 34651402400 | 101300 | 101400 | 101400 | 101300 | 275 |
| 336 | 20230918 | 131500 | 34623540200 | 101400 | 101400 | 101400 | 101300 | 46 |
| 337 | 20230918 | 131400 | 34618876000 | 101400 | 101400 | 101400 | 101300 | 174 |
| 338 | 20230918 | 131300 | 34601234100 | 101400 | 101300 | 101400 | 101200 | 376 |
| 339 | 20230918 | 131200 | 34563140900 | 101300 | 101400 | 101400 | 101200 | 220 |
| 340 | 20230918 | 131100 | 34540851400 | 101400 | 101500 | 101500 | 101300 | 308 |
| 341 | 20230918 | 131000 | 34509620800 | 101500 | 101300 | 101500 | 101200 | 325 |
| 342 | 20230918 | 130900 | 34476680000 | 101300 | 101200 | 101300 | 101200 | 362 |
| 343 | 20230918 | 130800 | 34440010100 | 101300 | 101300 | 101300 | 101200 | 63 |
| 344 | 20230918 | 130700 | 34433629500 | 101300 | 101200 | 101300 | 101200 | 522 |
| 345 | 20230918 | 130600 | 34380756800 | 101300 | 101200 | 101300 | 101100 | 189 |
| 346 | 20230918 | 130500 | 34361627700 | 101200 | 101300 | 101300 | 101200 | 641 |
| 347 | 20230918 | 130400 | 34296741800 | 101300 | 101300 | 101300 | 101200 | 73 |
| 348 | 20230918 | 130300 | 34289347600 | 101300 | 101200 | 101300 | 101200 | 212 |
| 349 | 20230918 | 130200 | 34267877100 | 101300 | 101300 | 101300 | 101200 | 253 |
| 350 | 20230918 | 130100 | 34242251300 | 101300 | 101300 | 101300 | 101200 | 158 |
| 351 | 20230918 | 130000 | 34226246600 | 101300 | 101300 | 101300 | 101200 | 238 |
| 352 | 20230918 | 125900 | 34202143600 | 101300 | 101300 | 101300 | 101200 | 181 |
| 353 | 20230918 | 125800 | 34183813500 | 101300 | 101200 | 101300 | 101200 | 259 |
| 354 | 20230918 | 125700 | 34157591600 | 101200 | 101200 | 101200 | 101100 | 252 |
| 355 | 20230918 | 125600 | 34132101100 | 101200 | 101200 | 101200 | 101100 | 249 |
| 356 | 20230918 | 125500 | 34106905500 | 101200 | 101200 | 101200 | 101100 | 246 |
| 357 | 20230918 | 125400 | 34082028100 | 101100 | 101200 | 101200 | 101100 | 164 |
| 358 | 20230918 | 125300 | 34065439300 | 101200 | 101100 | 101200 | 101100 | 214 |
| 359 | 20230918 | 125200 | 34043791500 | 101200 | 101200 | 101200 | 101100 | 189 |
| 360 | 20230918 | 125100 | 34024668500 | 101200 | 101200 | 101200 | 101000 | 662 |
| 361 | 20230918 | 125000 | 33957744600 | 101200 | 101200 | 101200 | 101100 | 152 |
| 362 | 20230918 | 124900 | 33942362300 | 101200 | 101300 | 101300 | 101100 | 988 |
| 363 | 20230918 | 124800 | 33842408700 | 101300 | 101500 | 101500 | 101300 | 755 |
| 364 | 20230918 | 124700 | 33765866000 | 101600 | 101500 | 101600 | 101500 | 180 |
| 365 | 20230918 | 124600 | 33747593300 | 101400 | 101400 | 101400 | 101300 | 225 |
| 366 | 20230918 | 124500 | 33724779300 | 101400 | 101300 | 101400 | 101200 | 320 |
| 367 | 20230918 | 124400 | 33692363000 | 101400 | 101600 | 101600 | 101300 | 622 |
| 368 | 20230918 | 124300 | 33629259900 | 101600 | 101600 | 101700 | 101500 | 244 |
| 369 | 20230918 | 124200 | 33604465100 | 101600 | 101600 | 101600 | 101500 | 195 |
| 370 | 20230918 | 124100 | 33584655100 | 101600 | 101600 | 101600 | 101500 | 103 |
| 371 | 20230918 | 124000 | 33574193900 | 101600 | 101500 | 101600 | 101500 | 354 |
| 372 | 20230918 | 123900 | 33538243800 | 101500 | 101500 | 101600 | 101400 | 470 |
| 373 | 20230918 | 123800 | 33490531100 | 101500 | 101300 | 101500 | 101300 | 480 |
| 374 | 20230918 | 123700 | 33441866500 | 101200 | 101300 | 101300 | 101200 | 290 |
| 375 | 20230918 | 123600 | 33412505700 | 101300 | 101300 | 101300 | 101100 | 96 |
| 376 | 20230918 | 123500 | 33402786300 | 101200 | 101300 | 101300 | 101100 | 252 |
| 377 | 20230918 | 123400 | 33377275400 | 101300 | 100900 | 101300 | 100900 | 469 |
| 378 | 20230918 | 123300 | 33329882400 | 101000 | 100900 | 101000 | 100900 | 414 |
| 379 | 20230918 | 123200 | 33288099400 | 101000 | 101000 | 101000 | 100900 | 367 |
| 380 | 20230918 | 123100 | 33251049000 | 101000 | 101000 | 101000 | 100900 | 1209 |
| 381 | 20230918 | 123000 | 33128965300 | 100900 | 101000 | 101000 | 100900 | 241 |
| 382 | 20230918 | 122900 | 33104627600 | 101000 | 101000 | 101000 | 100900 | 499 |
| 383 | 20230918 | 122800 | 33054236300 | 101000 | 101200 | 101200 | 101000 | 1109 |
| 384 | 20230918 | 122700 | 32942162500 | 101200 | 101200 | 101200 | 101100 | 191 |
| 385 | 20230918 | 122600 | 32922834400 | 101100 | 101300 | 101300 | 101100 | 239 |
| 386 | 20230918 | 122500 | 32898645400 | 101300 | 101200 | 101300 | 101100 | 257 |
| 387 | 20230918 | 122400 | 32872638400 | 101200 | 101200 | 101200 | 101100 | 156 |
| 388 | 20230918 | 122300 | 32856854700 | 101200 | 101200 | 101200 | 101100 | 236 |
| 389 | 20230918 | 122200 | 32832975000 | 101200 | 101200 | 101200 | 101100 | 117 |
| 390 | 20230918 | 122100 | 32821140200 | 101100 | 101200 | 101200 | 101100 | 131 |
| 391 | 20230918 | 122000 | 32807885100 | 101200 | 101200 | 101300 | 101100 | 285 |
| 392 | 20230918 | 121900 | 32779051700 | 101100 | 101300 | 101300 | 101100 | 105 |
| 393 | 20230918 | 121800 | 32768427900 | 101300 | 101200 | 101300 | 101100 | 170 |
| 394 | 20230918 | 121700 | 32751220700 | 101200 | 101200 | 101200 | 101100 | 258 |
| 395 | 20230918 | 121600 | 32725127900 | 101300 | 101400 | 101400 | 101100 | 592 |
| 396 | 20230918 | 121500 | 32665168000 | 101400 | 101400 | 101500 | 101300 | 274 |
| 397 | 20230918 | 121400 | 32637384600 | 101400 | 101400 | 101400 | 101400 | 73 |
| 398 | 20230918 | 121300 | 32629982400 | 101400 | 101300 | 101400 | 101200 | 193 |
| 399 | 20230918 | 121200 | 32610429500 | 101300 | 101100 | 101300 | 101000 | 443 |
| 400 | 20230918 | 121100 | 32565600100 | 101100 | 101100 | 101100 | 101000 | 317 |
| 401 | 20230918 | 121000 | 32533555000 | 101100 | 101100 | 101100 | 101000 | 332 |
| 402 | 20230918 | 120900 | 32500000100 | 101100 | 101100 | 101100 | 101000 | 232 |
| 403 | 20230918 | 120800 | 32476561200 | 101100 | 101100 | 101100 | 101000 | 399 |
| 404 | 20230918 | 120700 | 32436243200 | 101100 | 101200 | 101300 | 101000 | 633 |
| 405 | 20230918 | 120600 | 32372248900 | 101300 | 101300 | 101300 | 101100 | 194 |
| 406 | 20230918 | 120500 | 32352614500 | 101300 | 101300 | 101300 | 101200 | 564 |
| 407 | 20230918 | 120400 | 32295515300 | 101300 | 101200 | 101300 | 101100 | 461 |
| 408 | 20230918 | 120300 | 32248878500 | 101200 | 101200 | 101300 | 101100 | 481 |
| 409 | 20230918 | 120200 | 32200209900 | 101200 | 101300 | 101300 | 101100 | 714 |
| 410 | 20230918 | 120100 | 32127952000 | 101300 | 101300 | 101300 | 101200 | 237 |
| 411 | 20230918 | 120000 | 32103954600 | 101300 | 101400 | 101400 | 101200 | 315 |
| 412 | 20230918 | 115900 | 32072043300 | 101400 | 101400 | 101400 | 101300 | 220 |
| 413 | 20230918 | 115800 | 32049745900 | 101400 | 101300 | 101400 | 101300 | 154 |
| 414 | 20230918 | 115700 | 32034132700 | 101400 | 101200 | 101400 | 101100 | 1189 |
| 415 | 20230918 | 115600 | 31913781800 | 101300 | 101500 | 101500 | 101200 | 645 |
| 416 | 20230918 | 115500 | 31848403100 | 101400 | 101500 | 101600 | 101400 | 998 |
| 417 | 20230918 | 115400 | 31747128000 | 101500 | 101500 | 101600 | 101500 | 2174 |
| 418 | 20230918 | 115300 | 31526446200 | 101600 | 101500 | 101700 | 101500 | 255 |
| 419 | 20230918 | 115200 | 31500538100 | 101500 | 101800 | 101800 | 101500 | 3204 |
| 420 | 20230918 | 115100 | 31175024200 | 101700 | 101900 | 101900 | 101700 | 339 |
| 421 | 20230918 | 115000 | 31140515500 | 101900 | 101800 | 101900 | 101700 | 235 |
| 422 | 20230918 | 114900 | 31116597400 | 101800 | 101800 | 101800 | 101700 | 327 |
| 423 | 20230918 | 114800 | 31083313000 | 101800 | 101700 | 101800 | 101700 | 137 |
| 424 | 20230918 | 114700 | 31069368100 | 101800 | 101800 | 101800 | 101700 | 80 |
| 425 | 20230918 | 114600 | 31061226500 | 101800 | 101800 | 101800 | 101700 | 122 |
| 426 | 20230918 | 114500 | 31048813000 | 101800 | 101800 | 101800 | 101700 | 146 |
| 427 | 20230918 | 114400 | 31033950800 | 101800 | 101800 | 101800 | 101700 | 218 |
| 428 | 20230918 | 114300 | 31011765000 | 101800 | 101800 | 101800 | 101700 | 124 |
| 429 | 20230918 | 114200 | 30999148300 | 101800 | 101700 | 101800 | 101600 | 167 |
| 430 | 20230918 | 114100 | 30982159900 | 101700 | 101800 | 101800 | 101600 | 603 |
| 431 | 20230918 | 114000 | 30920826300 | 101700 | 101900 | 101900 | 101700 | 175 |
| 432 | 20230918 | 113900 | 30903006400 | 101700 | 101900 | 102000 | 101700 | 642 |
| 433 | 20230918 | 113800 | 30837671500 | 101900 | 102000 | 102000 | 101800 | 200 |
| 434 | 20230918 | 113700 | 30817287300 | 101800 | 102200 | 102200 | 101800 | 918 |
| 435 | 20230918 | 113600 | 30723574100 | 102200 | 102300 | 102300 | 102100 | 621 |
| 436 | 20230918 | 113500 | 30660104900 | 102200 | 102400 | 102400 | 102200 | 458 |
| 437 | 20230918 | 113400 | 30613254700 | 102400 | 102400 | 102400 | 102300 | 183 |
| 438 | 20230918 | 113300 | 30594523600 | 102400 | 102500 | 102500 | 102300 | 358 |
| 439 | 20230918 | 113200 | 30557845600 | 102500 | 102500 | 102600 | 102400 | 323 |
| 440 | 20230918 | 113100 | 30524744000 | 102600 | 102500 | 102700 | 102500 | 273 |
| 441 | 20230918 | 113000 | 30496737300 | 102700 | 102700 | 102800 | 102300 | 521 |
| 442 | 20230918 | 112900 | 30443284200 | 102700 | 102000 | 102700 | 101900 | 1090 |
| 443 | 20230918 | 112800 | 30331702200 | 101900 | 101900 | 101900 | 101800 | 368 |
| 444 | 20230918 | 112700 | 30294203100 | 101900 | 101900 | 102200 | 101800 | 447 |
| 445 | 20230918 | 112600 | 30248613200 | 102000 | 101900 | 102000 | 101900 | 360 |
| 446 | 20230918 | 112500 | 30211916900 | 101900 | 101800 | 101900 | 101800 | 126 |
| 447 | 20230918 | 112400 | 30199082200 | 101800 | 101900 | 101900 | 101700 | 818 |
| 448 | 20230918 | 112300 | 30115846200 | 101800 | 101900 | 102000 | 101800 | 253 |
| 449 | 20230918 | 112200 | 30090064600 | 101900 | 101700 | 101900 | 101700 | 536 |
| 450 | 20230918 | 112100 | 30035495900 | 101800 | 101900 | 101900 | 101700 | 550 |
| 451 | 20230918 | 112000 | 29979533200 | 101900 | 102100 | 102200 | 101800 | 2401 |
| 452 | 20230918 | 111900 | 29734634300 | 102100 | 102000 | 102100 | 102000 | 285 |
| 453 | 20230918 | 111800 | 29705546000 | 102000 | 102000 | 102100 | 101900 | 270 |
| 454 | 20230918 | 111700 | 29678002500 | 102100 | 102000 | 102100 | 101800 | 661 |
| 455 | 20230918 | 111600 | 29610628000 | 102000 | 102000 | 102000 | 101900 | 436 |
| 456 | 20230918 | 111500 | 29566170000 | 102000 | 101900 | 102000 | 101800 | 830 |
| 457 | 20230918 | 111400 | 29481559300 | 102000 | 102000 | 102000 | 101900 | 351 |
| 458 | 20230918 | 111300 | 29445766800 | 102100 | 102100 | 102100 | 101900 | 655 |
| 459 | 20230918 | 111200 | 29378949500 | 102100 | 102000 | 102200 | 101800 | 1809 |
| 460 | 20230918 | 111100 | 29194321500 | 101900 | 102000 | 102100 | 101800 | 952 |
| 461 | 20230918 | 111000 | 29097304100 | 102100 | 101900 | 102100 | 101800 | 535 |
| 462 | 20230918 | 110900 | 29042774500 | 102000 | 102000 | 102000 | 101800 | 1081 |
| 463 | 20230918 | 110800 | 28932617000 | 101900 | 102000 | 102100 | 101900 | 885 |
| 464 | 20230918 | 110700 | 28842357800 | 102100 | 102300 | 102300 | 102000 | 1366 |
| 465 | 20230918 | 110600 | 28702885000 | 102300 | 102300 | 102300 | 102100 | 1053 |
| 466 | 20230918 | 110500 | 28595306500 | 102300 | 102300 | 102300 | 102200 | 398 |
| 467 | 20230918 | 110400 | 28554604600 | 102200 | 102300 | 102400 | 102200 | 1467 |
| 468 | 20230918 | 110300 | 28404615000 | 102300 | 102200 | 102300 | 102200 | 885 |
| 469 | 20230918 | 110200 | 28314127700 | 102300 | 102600 | 102800 | 102200 | 2053 |
| 470 | 20230918 | 110100 | 28103758900 | 102800 | 102800 | 102900 | 102600 | 1027 |
| 471 | 20230918 | 110000 | 27998206200 | 102900 | 102900 | 102900 | 102700 | 681 |
| 472 | 20230918 | 105900 | 27928157200 | 102800 | 102900 | 102900 | 102700 | 640 |
| 473 | 20230918 | 105800 | 27862343600 | 102800 | 102800 | 102900 | 102700 | 774 |
| 474 | 20230918 | 105700 | 27782787300 | 102800 | 102800 | 102800 | 102700 | 120 |
| 475 | 20230918 | 105600 | 27770452600 | 102800 | 102700 | 102800 | 102600 | 311 |
| 476 | 20230918 | 105500 | 27738512100 | 102700 | 102800 | 102800 | 102600 | 562 |
| 477 | 20230918 | 105400 | 27680782900 | 102700 | 102800 | 102800 | 102700 | 309 |
| 478 | 20230918 | 105300 | 27649025600 | 102800 | 102900 | 102900 | 102700 | 486 |
| 479 | 20230918 | 105200 | 27599044800 | 102900 | 103000 | 103000 | 102800 | 765 |
| 480 | 20230918 | 105100 | 27520337400 | 103000 | 103000 | 103000 | 102800 | 297 |
| 481 | 20230918 | 105000 | 27489767800 | 103000 | 103000 | 103000 | 102800 | 316 |
| 482 | 20230918 | 104900 | 27457240300 | 103000 | 103000 | 103000 | 102900 | 617 |
| 483 | 20230918 | 104800 | 27393697100 | 103000 | 102800 | 103000 | 102700 | 985 |
| 484 | 20230918 | 104700 | 27292392500 | 102800 | 102800 | 102800 | 102600 | 352 |
| 485 | 20230918 | 104600 | 27256237900 | 102800 | 102700 | 102800 | 102600 | 304 |
| 486 | 20230918 | 104500 | 27224999100 | 102700 | 102600 | 102800 | 102500 | 715 |
| 487 | 20230918 | 104400 | 27151608600 | 102800 | 102600 | 102800 | 102500 | 1266 |
| 488 | 20230918 | 104300 | 27021732400 | 102600 | 102700 | 102700 | 102500 | 678 |
| 489 | 20230918 | 104200 | 26952167700 | 102600 | 102800 | 102800 | 102600 | 1249 |
| 490 | 20230918 | 104100 | 26823962500 | 102700 | 102900 | 102900 | 102700 | 614 |
| 491 | 20230918 | 104000 | 26760850400 | 102900 | 102800 | 102900 | 102700 | 560 |
| 492 | 20230918 | 103900 | 26703292800 | 102900 | 102800 | 102900 | 102700 | 712 |
| 493 | 20230918 | 103800 | 26630108200 | 102700 | 102800 | 102900 | 102700 | 423 |
| 494 | 20230918 | 103700 | 26586637600 | 102900 | 102800 | 102900 | 102600 | 856 |
| 495 | 20230918 | 103600 | 26498690300 | 102700 | 102900 | 102900 | 102700 | 1289 |
| 496 | 20230918 | 103500 | 26366169100 | 102900 | 102700 | 103200 | 102700 | 2071 |
| 497 | 20230918 | 103400 | 26152944800 | 102900 | 103400 | 103400 | 102700 | 1563 |
| 498 | 20230918 | 103300 | 25991879700 | 103300 | 103600 | 103700 | 103200 | 1209 |
| 499 | 20230918 | 103200 | 25866841800 | 103700 | 103600 | 103700 | 103500 | 739 |
| 500 | 20230918 | 103100 | 25790245900 | 103600 | 103700 | 103700 | 103500 | 990 |
| 501 | 20230918 | 103000 | 25687590800 | 103700 | 103500 | 103700 | 103400 | 555 |
| 502 | 20230918 | 102900 | 25630096500 | 103500 | 103400 | 103500 | 103300 | 1208 |
| 503 | 20230918 | 102800 | 25505200400 | 103300 | 103000 | 103400 | 103000 | 926 |
| 504 | 20230918 | 102700 | 25409632200 | 103100 | 103100 | 103300 | 103000 | 778 |
| 505 | 20230918 | 102600 | 25329401300 | 103200 | 103500 | 103500 | 103000 | 611 |
| 506 | 20230918 | 102500 | 25266291900 | 103500 | 103600 | 103600 | 103500 | 978 |
| 507 | 20230918 | 102400 | 25165008800 | 103600 | 103300 | 103700 | 103200 | 1353 |
| 508 | 20230918 | 102300 | 25024999200 | 103400 | 103000 | 103400 | 103000 | 1213 |
| 509 | 20230918 | 102200 | 24899894900 | 103200 | 103000 | 103200 | 102800 | 4131 |
| 510 | 20230918 | 102100 | 24474768800 | 103000 | 103700 | 103700 | 103000 | 2369 |
| 511 | 20230918 | 102000 | 24230122500 | 103800 | 104500 | 104500 | 103400 | 2839 |
| 512 | 20230918 | 101900 | 23935179500 | 104500 | 104400 | 104600 | 104300 | 3018 |
| 513 | 20230918 | 101800 | 23619948700 | 104300 | 104300 | 104400 | 104100 | 1073 |
| 514 | 20230918 | 101700 | 23508078100 | 104200 | 104200 | 104300 | 104100 | 2982 |
| 515 | 20230918 | 101600 | 23197247300 | 104200 | 104100 | 104300 | 103900 | 2047 |
| 516 | 20230918 | 101500 | 22984065400 | 104100 | 104000 | 104500 | 103500 | 5919 |
| 517 | 20230918 | 101400 | 22366955000 | 104000 | 103300 | 104100 | 103300 | 3650 |
| 518 | 20230918 | 101300 | 21988085500 | 103300 | 104000 | 104000 | 103200 | 2719 |
| 519 | 20230918 | 101200 | 21706744100 | 104000 | 103900 | 104200 | 103800 | 4556 |
| 520 | 20230918 | 101100 | 21232883800 | 104000 | 103900 | 104000 | 103900 | 3081 |
| 521 | 20230918 | 101000 | 20912568600 | 103900 | 103500 | 104000 | 103500 | 5289 |
| 522 | 20230918 | 100900 | 20363796500 | 103500 | 103500 | 103600 | 103500 | 1377 |
| 523 | 20230918 | 100800 | 20221210300 | 103500 | 103500 | 103600 | 103300 | 1469 |
| 524 | 20230918 | 100700 | 20069180900 | 103500 | 103700 | 103700 | 103500 | 1788 |
| 525 | 20230918 | 100600 | 19883929500 | 103700 | 103600 | 103700 | 103500 | 1546 |
| 526 | 20230918 | 100500 | 19723721800 | 103600 | 103500 | 103700 | 103300 | 2562 |
| 527 | 20230918 | 100400 | 19458490500 | 103500 | 103600 | 103600 | 103300 | 2554 |
| 528 | 20230918 | 100300 | 19194310200 | 103600 | 103400 | 103600 | 103300 | 8774 |
| 529 | 20230918 | 100200 | 18286490100 | 103400 | 102900 | 103400 | 102700 | 6539 |
| 530 | 20230918 | 100100 | 17612539300 | 102900 | 103000 | 103000 | 102700 | 3495 |
| 531 | 20230918 | 100000 | 17252961500 | 102900 | 102800 | 103000 | 102800 | 1706 |
| 532 | 20230918 | 095900 | 17077373600 | 102800 | 102800 | 102900 | 102700 | 2630 |
| 533 | 20230918 | 095800 | 16807007000 | 102800 | 102500 | 102800 | 102400 | 2630 |
| 534 | 20230918 | 095700 | 16537111100 | 102500 | 102300 | 102500 | 102200 | 1575 |
| 535 | 20230918 | 095600 | 16375796300 | 102200 | 102400 | 102400 | 102200 | 535 |
| 536 | 20230918 | 095500 | 16321037500 | 102300 | 102000 | 102400 | 102000 | 2503 |
| 537 | 20230918 | 095400 | 16064914700 | 102100 | 101800 | 102100 | 101600 | 1960 |
| 538 | 20230918 | 095300 | 15865097200 | 101700 | 101700 | 101800 | 101600 | 641 |
| 539 | 20230918 | 095200 | 15799893300 | 101700 | 101600 | 101800 | 101600 | 820 |
| 540 | 20230918 | 095100 | 15716504000 | 101600 | 101700 | 101800 | 101500 | 1392 |
| 541 | 20230918 | 095000 | 15575046800 | 101600 | 101500 | 101800 | 101500 | 1497 |
| 542 | 20230918 | 094900 | 15422867600 | 101600 | 101800 | 101900 | 101500 | 2562 |
| 543 | 20230918 | 094800 | 15162270300 | 101900 | 102000 | 102200 | 101700 | 2012 |
| 544 | 20230918 | 094700 | 14957299200 | 102200 | 102500 | 102500 | 102000 | 1401 |
| 545 | 20230918 | 094600 | 14814158200 | 102500 | 102100 | 102600 | 102100 | 1615 |
| 546 | 20230918 | 094500 | 14648818800 | 102100 | 102600 | 102600 | 102100 | 2139 |
| 547 | 20230918 | 094400 | 14429980000 | 102700 | 102800 | 102900 | 102500 | 4281 |
| 548 | 20230918 | 094300 | 13990183800 | 102900 | 102200 | 102900 | 102200 | 8047 |
| 549 | 20230918 | 094200 | 13163718300 | 102400 | 101800 | 102500 | 101600 | 7887 |
| 550 | 20230918 | 094100 | 12358006100 | 101800 | 102000 | 102000 | 101700 | 920 |
| 551 | 20230918 | 094000 | 12264281200 | 101900 | 101900 | 102000 | 101700 | 2208 |
| 552 | 20230918 | 093900 | 12039431800 | 101900 | 102000 | 102000 | 101700 | 2613 |
| 553 | 20230918 | 093800 | 11773336100 | 101900 | 102300 | 102500 | 101800 | 3691 |
| 554 | 20230918 | 093700 | 11395899300 | 102300 | 101800 | 102300 | 101800 | 3872 |
| 555 | 20230918 | 093600 | 11000815700 | 101800 | 102100 | 102200 | 101800 | 2448 |
| 556 | 20230918 | 093500 | 10751094900 | 102100 | 102600 | 102600 | 102000 | 3949 |
| 557 | 20230918 | 093400 | 10346995400 | 102500 | 101800 | 102600 | 101700 | 10716 |
| 558 | 20230918 | 093300 | 9251653900 | 101800 | 101900 | 102000 | 101300 | 6583 |
| 559 | 20230918 | 093200 | 8581740100 | 101900 | 101200 | 102000 | 100900 | 7393 |
| 560 | 20230918 | 093100 | 7831302400 | 101300 | 101500 | 101500 | 101100 | 4293 |
| 561 | 20230918 | 093000 | 7396099600 | 101500 | 100500 | 101500 | 100500 | 6508 |
| 562 | 20230918 | 092900 | 6738480200 | 100500 | 100500 | 100700 | 100200 | 2974 |
| 563 | 20230918 | 092800 | 6439656700 | 100400 | 100100 | 100500 | 100000 | 3835 |
| 564 | 20230918 | 092700 | 6055327500 | 100000 | 99600 | 100200 | 99400 | 12459 |
| 565 | 20230918 | 092600 | 4811378300 | 99400 | 99200 | 99600 | 99200 | 7939 |
| 566 | 20230918 | 092500 | 4022200400 | 99200 | 99100 | 99200 | 99100 | 1314 |
| 567 | 20230918 | 092400 | 3891894300 | 99100 | 99300 | 99300 | 99000 | 1734 |
| 568 | 20230918 | 092300 | 3719926700 | 99300 | 99100 | 99400 | 98900 | 5618 |
| 569 | 20230918 | 092200 | 3162485000 | 99000 | 98600 | 99100 | 98600 | 6060 |
| 570 | 20230918 | 092100 | 2563167000 | 98600 | 98300 | 98600 | 98100 | 1802 |
| 571 | 20230918 | 092000 | 2385831600 | 98300 | 98200 | 98300 | 98200 | 864 |
| 572 | 20230918 | 091900 | 2300939300 | 98200 | 97900 | 98200 | 97900 | 659 |
| 573 | 20230918 | 091800 | 2236333600 | 97900 | 97800 | 98000 | 97500 | 502 |
| 574 | 20230918 | 091700 | 2187198200 | 97900 | 97900 | 98000 | 97900 | 452 |
| 575 | 20230918 | 091600 | 2142910100 | 98000 | 98000 | 98000 | 97500 | 659 |
| 576 | 20230918 | 091500 | 2078597000 | 98000 | 97700 | 98000 | 97500 | 819 |
| 577 | 20230918 | 091400 | 1998572700 | 97700 | 97700 | 97700 | 97500 | 591 |
| 578 | 20230918 | 091300 | 1940932100 | 97600 | 97400 | 97700 | 97400 | 805 |
| 579 | 20230918 | 091200 | 1862454400 | 97500 | 97700 | 97900 | 97400 | 1168 |
| 580 | 20230918 | 091100 | 1748420200 | 97800 | 98000 | 98000 | 97800 | 807 |
| 581 | 20230918 | 091000 | 1669411900 | 98200 | 98000 | 98300 | 98000 | 1484 |
| 582 | 20230918 | 090900 | 1523708100 | 98100 | 98300 | 98300 | 98000 | 725 |
| 583 | 20230918 | 090800 | 1452620500 | 98200 | 98100 | 98400 | 98100 | 1407 |
| 584 | 20230918 | 090700 | 1314351400 | 98100 | 98000 | 98200 | 97800 | 1028 |
| 585 | 20230918 | 090600 | 1213543700 | 98000 | 97900 | 98200 | 97800 | 1632 |
| 586 | 20230918 | 090500 | 1053657600 | 97800 | 97400 | 97800 | 97400 | 1402 |
| 587 | 20230918 | 090400 | 916773400 | 97300 | 97200 | 97500 | 97200 | 739 |
| 588 | 20230918 | 090300 | 844831300 | 97200 | 97600 | 97600 | 97000 | 2217 |
| 589 | 20230918 | 090200 | 629116500 | 97600 | 96500 | 97600 | 96500 | 3443 |
| 590 | 20230918 | 090100 | 295483900 | 96500 | 96500 | 96600 | 96200 | 637 |
| 591 | 20230918 | 090000 | 234031500 | 96500 | 96700 | 96800 | 96100 | 2351 |