33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 183000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 13749 |
| 3 | 20230908 | 182900 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 4 | 20230908 | 182800 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 5 | 20230908 | 182700 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 6 | 20230908 | 182600 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 7 | 20230908 | 182500 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 8 | 20230908 | 182400 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 9 | 20230908 | 182300 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 10 | 20230908 | 182200 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 11 | 20230908 | 182100 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 12 | 20230908 | 182000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 13 | 20230908 | 181900 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 14 | 20230908 | 181800 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 15 | 20230908 | 181700 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 16 | 20230908 | 181600 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 17 | 20230908 | 181500 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 18 | 20230908 | 181400 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 19 | 20230908 | 181300 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 20 | 20230908 | 181200 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 21 | 20230908 | 181100 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 22 | 20230908 | 181000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 23 | 20230908 | 180900 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 24 | 20230908 | 180800 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 25 | 20230908 | 180700 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 26 | 20230908 | 180600 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 27 | 20230908 | 180500 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 28 | 20230908 | 180400 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 29 | 20230908 | 180300 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 30 | 20230908 | 180200 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 31 | 20230908 | 180100 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 32 | 20230908 | 180000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 13749 |
| 33 | 20230908 | 175900 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 34 | 20230908 | 175800 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 35 | 20230908 | 175700 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 36 | 20230908 | 175600 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 37 | 20230908 | 175500 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 38 | 20230908 | 175400 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 39 | 20230908 | 175300 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 40 | 20230908 | 175200 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 41 | 20230908 | 175100 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 42 | 20230908 | 175000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 43 | 20230908 | 174900 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 44 | 20230908 | 174800 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 45 | 20230908 | 174700 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 46 | 20230908 | 174600 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 47 | 20230908 | 174500 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 48 | 20230908 | 174400 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 49 | 20230908 | 174300 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 50 | 20230908 | 174200 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 51 | 20230908 | 174100 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 52 | 20230908 | 174000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 53 | 20230908 | 173900 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 54 | 20230908 | 173800 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 55 | 20230908 | 173700 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 56 | 20230908 | 173600 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 57 | 20230908 | 173500 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 58 | 20230908 | 173400 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 59 | 20230908 | 173300 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 60 | 20230908 | 173200 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 61 | 20230908 | 173100 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 62 | 20230908 | 173000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 13749 |
| 63 | 20230908 | 172900 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 64 | 20230908 | 172800 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 65 | 20230908 | 172700 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 66 | 20230908 | 172600 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 67 | 20230908 | 172500 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 68 | 20230908 | 172400 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 69 | 20230908 | 172300 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 70 | 20230908 | 172200 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 71 | 20230908 | 172100 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 72 | 20230908 | 172000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 73 | 20230908 | 171900 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 74 | 20230908 | 171800 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 75 | 20230908 | 171700 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 76 | 20230908 | 171600 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 77 | 20230908 | 171500 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 78 | 20230908 | 171400 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 79 | 20230908 | 171300 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 80 | 20230908 | 171200 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 81 | 20230908 | 171100 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 82 | 20230908 | 171000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 83 | 20230908 | 170900 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 84 | 20230908 | 170800 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 85 | 20230908 | 170700 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 86 | 20230908 | 170600 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 87 | 20230908 | 170500 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 88 | 20230908 | 170400 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 89 | 20230908 | 170300 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 90 | 20230908 | 170200 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 91 | 20230908 | 170100 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 92 | 20230908 | 170000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 13749 |
| 93 | 20230908 | 165900 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 94 | 20230908 | 165800 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 95 | 20230908 | 165700 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 96 | 20230908 | 165600 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 97 | 20230908 | 165500 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 98 | 20230908 | 165400 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 99 | 20230908 | 165300 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 100 | 20230908 | 165200 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 101 | 20230908 | 165100 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 102 | 20230908 | 165000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 103 | 20230908 | 164900 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 104 | 20230908 | 164800 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 105 | 20230908 | 164700 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 106 | 20230908 | 164600 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 107 | 20230908 | 164500 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 108 | 20230908 | 164400 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 109 | 20230908 | 164300 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 110 | 20230908 | 164200 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 111 | 20230908 | 164100 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 112 | 20230908 | 164000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 113 | 20230908 | 163900 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 114 | 20230908 | 163800 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 115 | 20230908 | 163700 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 116 | 20230908 | 163600 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 117 | 20230908 | 163500 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 118 | 20230908 | 163400 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 119 | 20230908 | 163300 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 120 | 20230908 | 163200 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 121 | 20230908 | 163100 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 122 | 20230908 | 163000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 13749 |
| 123 | 20230908 | 162900 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 124 | 20230908 | 162800 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 125 | 20230908 | 162700 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 126 | 20230908 | 162600 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 127 | 20230908 | 162500 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 128 | 20230908 | 162400 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 129 | 20230908 | 162300 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 130 | 20230908 | 162200 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 131 | 20230908 | 162100 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 132 | 20230908 | 162000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 133 | 20230908 | 161900 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 134 | 20230908 | 161800 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 135 | 20230908 | 161700 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 136 | 20230908 | 161600 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 137 | 20230908 | 161500 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 138 | 20230908 | 161400 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 139 | 20230908 | 161300 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 140 | 20230908 | 161200 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 141 | 20230908 | 161100 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 142 | 20230908 | 161000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 143 | 20230908 | 160900 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 144 | 20230908 | 160800 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 145 | 20230908 | 160700 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 146 | 20230908 | 160600 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 147 | 20230908 | 160500 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 148 | 20230908 | 160400 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 149 | 20230908 | 160300 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 150 | 20230908 | 160200 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 151 | 20230908 | 160100 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 152 | 20230908 | 160000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 13749 |
| 153 | 20230908 | 155900 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 154 | 20230908 | 155800 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 155 | 20230908 | 155700 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 156 | 20230908 | 155600 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 157 | 20230908 | 155500 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 158 | 20230908 | 155400 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 159 | 20230908 | 155300 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 160 | 20230908 | 155200 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 161 | 20230908 | 155100 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 162 | 20230908 | 155000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 163 | 20230908 | 154900 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 164 | 20230908 | 154800 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 165 | 20230908 | 154700 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 166 | 20230908 | 154600 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 167 | 20230908 | 154500 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 168 | 20230908 | 154400 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 169 | 20230908 | 154300 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 170 | 20230908 | 154200 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 171 | 20230908 | 154100 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 172 | 20230908 | 154000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 173 | 20230908 | 153900 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 174 | 20230908 | 153800 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 175 | 20230908 | 153700 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 176 | 20230908 | 153600 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 177 | 20230908 | 153500 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 178 | 20230908 | 153400 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 179 | 20230908 | 153300 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 180 | 20230908 | 153200 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 181 | 20230908 | 153100 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 182 | 20230908 | 153000 | 51993119100 | 116800 | 116800 | 116800 | 116800 | 27498 |
| 183 | 20230908 | 152900 | 50387235900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 184 | 20230908 | 152800 | 50387235900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 185 | 20230908 | 152700 | 50387235900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 186 | 20230908 | 152600 | 50387235900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 187 | 20230908 | 152500 | 50387235900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 188 | 20230908 | 152400 | 50387235900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 189 | 20230908 | 152300 | 50387235900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 190 | 20230908 | 152200 | 50387235900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 191 | 20230908 | 152100 | 50387235900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 192 | 20230908 | 152000 | 50387235900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 193 | 20230908 | 151900 | 50387235900 | 116800 | 116100 | 116800 | 116100 | 4997 |
| 194 | 20230908 | 151800 | 49805712700 | 116000 | 116300 | 116400 | 116000 | 4195 |
| 195 | 20230908 | 151700 | 49318523100 | 116200 | 116700 | 116700 | 116200 | 1682 |
| 196 | 20230908 | 151600 | 49122596000 | 116600 | 116800 | 117000 | 116100 | 4830 |
| 197 | 20230908 | 151500 | 48558488400 | 116800 | 116900 | 117000 | 116600 | 5067 |
| 198 | 20230908 | 151400 | 47966407700 | 116900 | 115900 | 116900 | 115800 | 9692 |
| 199 | 20230908 | 151300 | 46838283400 | 115800 | 115900 | 115900 | 115800 | 2085 |
| 200 | 20230908 | 151200 | 46596776900 | 115900 | 116000 | 116100 | 115800 | 2791 |
| 201 | 20230908 | 151100 | 46273109000 | 115900 | 115900 | 116000 | 115800 | 2308 |
| 202 | 20230908 | 151000 | 46005632300 | 115800 | 116000 | 116000 | 115800 | 1827 |
| 203 | 20230908 | 150900 | 45793796300 | 116000 | 116000 | 116300 | 115800 | 7374 |
| 204 | 20230908 | 150800 | 44938592500 | 116000 | 115900 | 116000 | 115800 | 3163 |
| 205 | 20230908 | 150700 | 44571846900 | 115900 | 115800 | 115900 | 115800 | 6430 |
| 206 | 20230908 | 150600 | 43826659700 | 115800 | 115900 | 115900 | 115600 | 6293 |
| 207 | 20230908 | 150500 | 43097722100 | 115900 | 114200 | 115900 | 114200 | 15931 |
| 208 | 20230908 | 150400 | 41262707300 | 114100 | 114200 | 114300 | 114000 | 603 |
| 209 | 20230908 | 150300 | 41193890700 | 114300 | 114300 | 114300 | 114200 | 1111 |
| 210 | 20230908 | 150200 | 41066997000 | 114300 | 114200 | 114300 | 114200 | 434 |
| 211 | 20230908 | 150100 | 41017419200 | 114200 | 114400 | 114400 | 114200 | 431 |
| 212 | 20230908 | 150000 | 40968155300 | 114300 | 114300 | 114400 | 114300 | 394 |
| 213 | 20230908 | 145900 | 40923104700 | 114300 | 114300 | 114400 | 114300 | 288 |
| 214 | 20230908 | 145800 | 40890181800 | 114300 | 114300 | 114500 | 114300 | 801 |
| 215 | 20230908 | 145700 | 40798510500 | 114300 | 114400 | 114400 | 114300 | 567 |
| 216 | 20230908 | 145600 | 40733656600 | 114300 | 114600 | 114600 | 114300 | 540 |
| 217 | 20230908 | 145500 | 40671808000 | 114600 | 114700 | 114700 | 114400 | 2000 |
| 218 | 20230908 | 145400 | 40442663300 | 114600 | 114700 | 114700 | 114600 | 995 |
| 219 | 20230908 | 145300 | 40328553900 | 114600 | 114600 | 114700 | 114400 | 1131 |
| 220 | 20230908 | 145200 | 40198948300 | 114700 | 114400 | 114700 | 114400 | 1507 |
| 221 | 20230908 | 145100 | 40026343500 | 114300 | 114400 | 114400 | 114300 | 353 |
| 222 | 20230908 | 145000 | 39985975800 | 114400 | 114300 | 114700 | 114300 | 3473 |
| 223 | 20230908 | 144900 | 39588404500 | 114300 | 113900 | 114300 | 113800 | 2648 |
| 224 | 20230908 | 144800 | 39286313200 | 113900 | 113700 | 113900 | 113700 | 465 |
| 225 | 20230908 | 144700 | 39233386700 | 113800 | 113700 | 113800 | 113700 | 400 |
| 226 | 20230908 | 144600 | 39187883700 | 113800 | 113600 | 113800 | 113500 | 785 |
| 227 | 20230908 | 144500 | 39098630400 | 113500 | 113400 | 113700 | 113300 | 699 |
| 228 | 20230908 | 144400 | 39019253800 | 113500 | 113400 | 113600 | 113200 | 1439 |
| 229 | 20230908 | 144300 | 38856111800 | 113500 | 113300 | 113700 | 113300 | 832 |
| 230 | 20230908 | 144200 | 38761714600 | 113300 | 113400 | 113500 | 113300 | 608 |
| 231 | 20230908 | 144100 | 38692796400 | 113400 | 113500 | 113600 | 113400 | 315 |
| 232 | 20230908 | 144000 | 38657054700 | 113600 | 113500 | 113700 | 113500 | 262 |
| 233 | 20230908 | 143900 | 38627305600 | 113500 | 113400 | 113900 | 113400 | 1285 |
| 234 | 20230908 | 143800 | 38481352200 | 113400 | 113700 | 113700 | 113400 | 747 |
| 235 | 20230908 | 143700 | 38396512300 | 113600 | 113600 | 113700 | 113500 | 764 |
| 236 | 20230908 | 143600 | 38309735000 | 113600 | 113600 | 113700 | 113600 | 503 |
| 237 | 20230908 | 143500 | 38252576100 | 113900 | 114000 | 114100 | 113600 | 1171 |
| 238 | 20230908 | 143400 | 38119259600 | 114000 | 114000 | 114100 | 113900 | 523 |
| 239 | 20230908 | 143300 | 38059636200 | 114000 | 114000 | 114000 | 113900 | 588 |
| 240 | 20230908 | 143200 | 37992633700 | 113900 | 114000 | 114200 | 113900 | 861 |
| 241 | 20230908 | 143100 | 37894421100 | 114000 | 113900 | 114100 | 113900 | 721 |
| 242 | 20230908 | 143000 | 37812259800 | 113900 | 114200 | 114300 | 113900 | 552 |
| 243 | 20230908 | 142900 | 37749311700 | 114200 | 114200 | 114500 | 114100 | 1028 |
| 244 | 20230908 | 142800 | 37631761700 | 114200 | 113700 | 114500 | 113700 | 2490 |
| 245 | 20230908 | 142700 | 37347576000 | 113800 | 113500 | 113800 | 113300 | 1806 |
| 246 | 20230908 | 142600 | 37142609000 | 113500 | 113700 | 113800 | 113200 | 2067 |
| 247 | 20230908 | 142500 | 36907990400 | 113600 | 113700 | 113900 | 113600 | 880 |
| 248 | 20230908 | 142400 | 36807875800 | 113700 | 113900 | 113900 | 113600 | 1921 |
| 249 | 20230908 | 142300 | 36589372100 | 114000 | 114000 | 114000 | 113900 | 372 |
| 250 | 20230908 | 142200 | 36546974800 | 114000 | 114000 | 114200 | 114000 | 860 |
| 251 | 20230908 | 142100 | 36448877600 | 114000 | 113900 | 114300 | 113800 | 1583 |
| 252 | 20230908 | 142000 | 36268362500 | 113900 | 114300 | 114400 | 113900 | 1873 |
| 253 | 20230908 | 141900 | 36054574800 | 114300 | 114900 | 114900 | 114100 | 2104 |
| 254 | 20230908 | 141800 | 35813547900 | 115000 | 114100 | 115000 | 114000 | 2431 |
| 255 | 20230908 | 141700 | 35535024200 | 114100 | 114500 | 114600 | 114000 | 1386 |
| 256 | 20230908 | 141600 | 35376623900 | 114500 | 114500 | 114600 | 114500 | 829 |
| 257 | 20230908 | 141500 | 35281699100 | 114500 | 114900 | 115000 | 114400 | 3590 |
| 258 | 20230908 | 141400 | 34869802200 | 115000 | 115400 | 115400 | 114900 | 2338 |
| 259 | 20230908 | 141300 | 34600517200 | 115300 | 115200 | 115400 | 115200 | 931 |
| 260 | 20230908 | 141200 | 34493158800 | 115200 | 114900 | 115300 | 114900 | 1234 |
| 261 | 20230908 | 141100 | 34351082300 | 114900 | 115600 | 115800 | 114900 | 3132 |
| 262 | 20230908 | 141000 | 33989500900 | 115600 | 115300 | 115700 | 115200 | 2660 |
| 263 | 20230908 | 140900 | 33682384500 | 115200 | 115000 | 115200 | 115000 | 1259 |
| 264 | 20230908 | 140800 | 33537415500 | 115000 | 115100 | 115300 | 114900 | 3904 |
| 265 | 20230908 | 140700 | 33088016800 | 115000 | 114900 | 115100 | 114900 | 5298 |
| 266 | 20230908 | 140600 | 32478779800 | 115000 | 114600 | 115000 | 114500 | 7382 |
| 267 | 20230908 | 140500 | 31631441100 | 114600 | 114100 | 114600 | 114100 | 3683 |
| 268 | 20230908 | 140400 | 31210109000 | 114100 | 114100 | 114200 | 114100 | 386 |
| 269 | 20230908 | 140300 | 31166049300 | 114100 | 114100 | 114200 | 114000 | 859 |
| 270 | 20230908 | 140200 | 31068081300 | 114000 | 114200 | 114300 | 114000 | 730 |
| 271 | 20230908 | 140100 | 30984734100 | 114200 | 114400 | 114500 | 114200 | 925 |
| 272 | 20230908 | 140000 | 30878948200 | 114400 | 114000 | 114400 | 114000 | 805 |
| 273 | 20230908 | 135900 | 30787004600 | 114000 | 114000 | 114100 | 113900 | 1110 |
| 274 | 20230908 | 135800 | 30660447700 | 114000 | 113800 | 114000 | 113800 | 976 |
| 275 | 20230908 | 135700 | 30549221600 | 113900 | 114000 | 114300 | 113700 | 1761 |
| 276 | 20230908 | 135600 | 30348469100 | 114000 | 114400 | 114600 | 114000 | 3800 |
| 277 | 20230908 | 135500 | 29913824100 | 114400 | 113700 | 114500 | 113700 | 2114 |
| 278 | 20230908 | 135400 | 29672553000 | 113700 | 113600 | 113800 | 113500 | 766 |
| 279 | 20230908 | 135300 | 29585534000 | 113600 | 113700 | 114000 | 113500 | 1807 |
| 280 | 20230908 | 135200 | 29380246000 | 113800 | 114600 | 114600 | 113800 | 3771 |
| 281 | 20230908 | 135100 | 28949822400 | 114600 | 114500 | 114700 | 114300 | 2321 |
| 282 | 20230908 | 135000 | 28684093500 | 114400 | 114600 | 114700 | 114200 | 3092 |
| 283 | 20230908 | 134900 | 28330035200 | 114600 | 113900 | 114700 | 113900 | 7869 |
| 284 | 20230908 | 134800 | 27431194600 | 114000 | 113500 | 114000 | 113500 | 2642 |
| 285 | 20230908 | 134700 | 27130608500 | 113500 | 113700 | 113800 | 113500 | 1248 |
| 286 | 20230908 | 134600 | 26988793400 | 113800 | 113900 | 113900 | 113700 | 1432 |
| 287 | 20230908 | 134500 | 26825773500 | 113900 | 113300 | 114000 | 113200 | 2890 |
| 288 | 20230908 | 134400 | 26497257200 | 113400 | 113400 | 113500 | 113100 | 1630 |
| 289 | 20230908 | 134300 | 26312581300 | 113400 | 113400 | 113500 | 113300 | 1088 |
| 290 | 20230908 | 134200 | 26189162600 | 113500 | 113500 | 113500 | 113200 | 1628 |
| 291 | 20230908 | 134100 | 26004519700 | 113500 | 113900 | 114000 | 113400 | 3448 |
| 292 | 20230908 | 134000 | 25612463000 | 113900 | 113300 | 114000 | 113300 | 6331 |
| 293 | 20230908 | 133900 | 24892457100 | 113200 | 112700 | 113400 | 112700 | 7823 |
| 294 | 20230908 | 133800 | 24008068000 | 112700 | 112600 | 112700 | 112600 | 1067 |
| 295 | 20230908 | 133700 | 23887818300 | 112700 | 112700 | 112700 | 112600 | 540 |
| 296 | 20230908 | 133600 | 23826969000 | 112700 | 112700 | 112700 | 112600 | 668 |
| 297 | 20230908 | 133500 | 23751698900 | 112700 | 112400 | 112700 | 112300 | 3906 |
| 298 | 20230908 | 133400 | 23312212700 | 112400 | 112400 | 112400 | 112300 | 573 |
| 299 | 20230908 | 133300 | 23247823200 | 112400 | 112500 | 112500 | 112300 | 1333 |
| 300 | 20230908 | 133200 | 23097988700 | 112400 | 112400 | 112500 | 112400 | 857 |
| 301 | 20230908 | 133100 | 23001604000 | 112400 | 112100 | 112500 | 112000 | 3977 |
| 302 | 20230908 | 133000 | 22555107000 | 112100 | 112100 | 112100 | 112000 | 208 |
| 303 | 20230908 | 132900 | 22531802100 | 112100 | 112200 | 112200 | 112000 | 419 |
| 304 | 20230908 | 132800 | 22484841200 | 112100 | 112100 | 112200 | 112100 | 271 |
| 305 | 20230908 | 132700 | 22454458800 | 112100 | 112200 | 112200 | 112000 | 2083 |
| 306 | 20230908 | 132600 | 22220961600 | 112200 | 112100 | 112200 | 112100 | 728 |
| 307 | 20230908 | 132500 | 22139292900 | 112200 | 112200 | 112200 | 112100 | 1479 |
| 308 | 20230908 | 132400 | 21973374200 | 112100 | 112100 | 112200 | 112000 | 1409 |
| 309 | 20230908 | 132300 | 21815406100 | 112100 | 112000 | 112100 | 111900 | 782 |
| 310 | 20230908 | 132200 | 21727790200 | 112000 | 112000 | 112100 | 111900 | 2779 |
| 311 | 20230908 | 132100 | 21416466500 | 112000 | 111900 | 112000 | 111800 | 871 |
| 312 | 20230908 | 132000 | 21319006500 | 111900 | 111600 | 111900 | 111500 | 622 |
| 313 | 20230908 | 131900 | 21249512600 | 111600 | 111600 | 111700 | 111500 | 566 |
| 314 | 20230908 | 131800 | 21186336400 | 111700 | 111800 | 111900 | 111500 | 1840 |
| 315 | 20230908 | 131700 | 20980598600 | 111700 | 111500 | 111800 | 111100 | 4074 |
| 316 | 20230908 | 131600 | 20526262100 | 111200 | 111200 | 111500 | 111200 | 901 |
| 317 | 20230908 | 131500 | 20425957300 | 111000 | 111000 | 111100 | 110900 | 178 |
| 318 | 20230908 | 131400 | 20406192000 | 111000 | 110800 | 111100 | 110800 | 196 |
| 319 | 20230908 | 131300 | 20384445000 | 110600 | 110600 | 110700 | 110600 | 197 |
| 320 | 20230908 | 131200 | 20362644400 | 110600 | 110600 | 110700 | 110500 | 605 |
| 321 | 20230908 | 131100 | 20295740000 | 110600 | 110600 | 110700 | 110600 | 203 |
| 322 | 20230908 | 131000 | 20273279800 | 110700 | 110600 | 110700 | 110600 | 92 |
| 323 | 20230908 | 130900 | 20263096800 | 110600 | 110700 | 110700 | 110500 | 847 |
| 324 | 20230908 | 130800 | 20169437500 | 110600 | 110600 | 110700 | 110500 | 154 |
| 325 | 20230908 | 130700 | 20152403600 | 110600 | 110600 | 110700 | 110600 | 345 |
| 326 | 20230908 | 130600 | 20114236500 | 110600 | 110700 | 110800 | 110600 | 272 |
| 327 | 20230908 | 130500 | 20084135200 | 110700 | 110700 | 110800 | 110700 | 178 |
| 328 | 20230908 | 130400 | 20064429200 | 110700 | 110800 | 110800 | 110700 | 164 |
| 329 | 20230908 | 130300 | 20046264100 | 110800 | 110900 | 110900 | 110800 | 28 |
| 330 | 20230908 | 130200 | 20043160200 | 110900 | 111200 | 111200 | 110900 | 425 |
| 331 | 20230908 | 130100 | 19996018800 | 111200 | 111200 | 111200 | 110900 | 1190 |
| 332 | 20230908 | 130000 | 19863824800 | 111200 | 111200 | 111300 | 111200 | 44 |
| 333 | 20230908 | 125900 | 19858929300 | 111200 | 111200 | 111200 | 111200 | 142 |
| 334 | 20230908 | 125800 | 19843138900 | 111200 | 111200 | 111300 | 111200 | 117 |
| 335 | 20230908 | 125700 | 19830119600 | 111200 | 111400 | 111400 | 111200 | 462 |
| 336 | 20230908 | 125600 | 19778698400 | 111400 | 111200 | 111500 | 111200 | 499 |
| 337 | 20230908 | 125500 | 19723124500 | 111200 | 111200 | 111300 | 111200 | 160 |
| 338 | 20230908 | 125400 | 19705323000 | 111200 | 111100 | 111200 | 111000 | 967 |
| 339 | 20230908 | 125300 | 19597878900 | 111100 | 111000 | 111100 | 111000 | 22 |
| 340 | 20230908 | 125200 | 19595436500 | 111000 | 111000 | 111100 | 110900 | 481 |
| 341 | 20230908 | 125100 | 19542045700 | 110900 | 110900 | 111000 | 110900 | 155 |
| 342 | 20230908 | 125000 | 19524844500 | 111000 | 111000 | 111000 | 110900 | 461 |
| 343 | 20230908 | 124900 | 19473676300 | 111000 | 110900 | 111000 | 110800 | 200 |
| 344 | 20230908 | 124800 | 19451481700 | 111000 | 110900 | 111000 | 110900 | 374 |
| 345 | 20230908 | 124700 | 19409996700 | 110800 | 110800 | 110900 | 110700 | 247 |
| 346 | 20230908 | 124600 | 19382617400 | 110800 | 110700 | 110800 | 110700 | 376 |
| 347 | 20230908 | 124500 | 19340961000 | 110700 | 110800 | 110800 | 110700 | 58 |
| 348 | 20230908 | 124400 | 19334538800 | 110800 | 110600 | 110800 | 110600 | 49 |
| 349 | 20230908 | 124300 | 19329113800 | 110600 | 110700 | 110700 | 110600 | 314 |
| 350 | 20230908 | 124200 | 19294354500 | 110800 | 110800 | 110900 | 110700 | 432 |
| 351 | 20230908 | 124100 | 19246476500 | 110900 | 110700 | 110900 | 110700 | 204 |
| 352 | 20230908 | 124000 | 19223864700 | 110800 | 110500 | 110800 | 110500 | 217 |
| 353 | 20230908 | 123900 | 19199844100 | 110500 | 110400 | 110500 | 110400 | 121 |
| 354 | 20230908 | 123800 | 19186473800 | 110400 | 110400 | 110500 | 110400 | 144 |
| 355 | 20230908 | 123700 | 19170571500 | 110400 | 110300 | 110400 | 110300 | 28 |
| 356 | 20230908 | 123600 | 19167481700 | 110300 | 110400 | 110500 | 110300 | 236 |
| 357 | 20230908 | 123500 | 19141443500 | 110300 | 110400 | 110500 | 110300 | 107 |
| 358 | 20230908 | 123400 | 19129630600 | 110400 | 110300 | 110400 | 110200 | 116 |
| 359 | 20230908 | 123300 | 19116842100 | 110300 | 110500 | 110500 | 110300 | 69 |
| 360 | 20230908 | 123200 | 19109223800 | 110500 | 110200 | 110500 | 110200 | 381 |
| 361 | 20230908 | 123100 | 19067178800 | 110200 | 110200 | 110300 | 110100 | 84 |
| 362 | 20230908 | 123000 | 19057924300 | 110200 | 110400 | 110400 | 110200 | 330 |
| 363 | 20230908 | 122900 | 19021544500 | 110400 | 110400 | 110600 | 110300 | 229 |
| 364 | 20230908 | 122800 | 18996253300 | 110500 | 110400 | 110500 | 110400 | 85 |
| 365 | 20230908 | 122700 | 18986866400 | 110400 | 110600 | 110700 | 110300 | 256 |
| 366 | 20230908 | 122600 | 18958578600 | 110600 | 110700 | 110800 | 110500 | 81 |
| 367 | 20230908 | 122500 | 18949618200 | 110300 | 110600 | 110800 | 110300 | 816 |
| 368 | 20230908 | 122400 | 18859487600 | 110500 | 110300 | 110600 | 110300 | 348 |
| 369 | 20230908 | 122300 | 18821021900 | 110400 | 110300 | 110400 | 110300 | 62 |
| 370 | 20230908 | 122200 | 18814179000 | 110200 | 110200 | 110300 | 110200 | 161 |
| 371 | 20230908 | 122100 | 18796433300 | 110200 | 110300 | 110300 | 110200 | 40 |
| 372 | 20230908 | 122000 | 18792022100 | 110300 | 110300 | 110400 | 110200 | 113 |
| 373 | 20230908 | 121900 | 18779557600 | 110300 | 110400 | 110400 | 110300 | 83 |
| 374 | 20230908 | 121800 | 18770396300 | 110400 | 110400 | 110400 | 110400 | 64 |
| 375 | 20230908 | 121700 | 18763330700 | 110400 | 110300 | 110400 | 110300 | 112 |
| 376 | 20230908 | 121600 | 18750966100 | 110300 | 110300 | 110300 | 110300 | 52 |
| 377 | 20230908 | 121500 | 18745230500 | 110300 | 110300 | 110300 | 110200 | 157 |
| 378 | 20230908 | 121400 | 18727916700 | 110300 | 110200 | 110300 | 110200 | 57 |
| 379 | 20230908 | 121300 | 18721634900 | 110300 | 110400 | 110400 | 110300 | 127 |
| 380 | 20230908 | 121200 | 18707626400 | 110300 | 110400 | 110400 | 110300 | 127 |
| 381 | 20230908 | 121100 | 18693616300 | 110400 | 110500 | 110500 | 110400 | 397 |
| 382 | 20230908 | 121000 | 18649779700 | 110400 | 110400 | 110500 | 110400 | 50 |
| 383 | 20230908 | 120900 | 18644257000 | 110400 | 110400 | 110500 | 110400 | 82 |
| 384 | 20230908 | 120800 | 18635199000 | 110500 | 110400 | 110500 | 110400 | 48 |
| 385 | 20230908 | 120700 | 18629896500 | 110400 | 110300 | 110400 | 110300 | 70 |
| 386 | 20230908 | 120600 | 18622172000 | 110300 | 110400 | 110400 | 110100 | 14 |
| 387 | 20230908 | 120500 | 18620627700 | 110400 | 109900 | 110400 | 109900 | 114 |
| 388 | 20230908 | 120400 | 18608066100 | 109900 | 110000 | 110000 | 109900 | 65 |
| 389 | 20230908 | 120300 | 18600917500 | 110000 | 109800 | 110000 | 109800 | 468 |
| 390 | 20230908 | 120200 | 18549444300 | 109800 | 109900 | 110000 | 109800 | 246 |
| 391 | 20230908 | 120100 | 18522391300 | 109800 | 109900 | 109900 | 109700 | 496 |
| 392 | 20230908 | 120000 | 18467906700 | 109900 | 109900 | 110000 | 109900 | 66 |
| 393 | 20230908 | 115900 | 18460653000 | 109900 | 110300 | 110400 | 109900 | 1395 |
| 394 | 20230908 | 115800 | 18307098100 | 110300 | 110200 | 110300 | 110200 | 155 |
| 395 | 20230908 | 115700 | 18290010800 | 110200 | 110200 | 110300 | 110200 | 91 |
| 396 | 20230908 | 115600 | 18279982400 | 110200 | 110200 | 110300 | 110200 | 135 |
| 397 | 20230908 | 115500 | 18265104100 | 110200 | 110200 | 110200 | 110200 | 72 |
| 398 | 20230908 | 115400 | 18257169700 | 110200 | 110300 | 110300 | 110200 | 38 |
| 399 | 20230908 | 115300 | 18252981300 | 110300 | 110300 | 110300 | 110200 | 105 |
| 400 | 20230908 | 115200 | 18241409400 | 110200 | 110200 | 110200 | 110100 | 754 |
| 401 | 20230908 | 115100 | 18158357000 | 110200 | 110200 | 110300 | 110200 | 61 |
| 402 | 20230908 | 115000 | 18151632300 | 110200 | 110300 | 110300 | 110200 | 563 |
| 403 | 20230908 | 114900 | 18089565800 | 110300 | 110500 | 110500 | 110300 | 791 |
| 404 | 20230908 | 114800 | 18002215100 | 110500 | 110600 | 110600 | 110500 | 161 |
| 405 | 20230908 | 114700 | 17984420200 | 110500 | 110700 | 110700 | 110500 | 735 |
| 406 | 20230908 | 114600 | 17903163000 | 110800 | 110900 | 110900 | 110800 | 117 |
| 407 | 20230908 | 114500 | 17890196700 | 110800 | 111400 | 111400 | 110800 | 1493 |
| 408 | 20230908 | 114400 | 17724075700 | 111400 | 111200 | 111400 | 111200 | 495 |
| 409 | 20230908 | 114300 | 17668976400 | 111200 | 110900 | 111200 | 110900 | 662 |
| 410 | 20230908 | 114200 | 17595463800 | 110900 | 110900 | 111000 | 110900 | 274 |
| 411 | 20230908 | 114100 | 17565076700 | 110900 | 110800 | 111100 | 110800 | 92 |
| 412 | 20230908 | 114000 | 17554868200 | 110800 | 110700 | 111100 | 110700 | 643 |
| 413 | 20230908 | 113900 | 17483641100 | 110800 | 111000 | 111000 | 110800 | 1835 |
| 414 | 20230908 | 113800 | 17280021500 | 111000 | 110800 | 111000 | 110800 | 264 |
| 415 | 20230908 | 113700 | 17250750700 | 110800 | 110700 | 110900 | 110700 | 746 |
| 416 | 20230908 | 113600 | 17168051500 | 110600 | 110600 | 110800 | 110500 | 149 |
| 417 | 20230908 | 113500 | 17151560300 | 110600 | 110600 | 110600 | 110400 | 140 |
| 418 | 20230908 | 113400 | 17136086400 | 110700 | 110500 | 110700 | 110400 | 248 |
| 419 | 20230908 | 113300 | 17108673200 | 110400 | 110400 | 110500 | 110300 | 122 |
| 420 | 20230908 | 113200 | 17095200900 | 110300 | 110200 | 110500 | 110200 | 52 |
| 421 | 20230908 | 113100 | 17089463100 | 110200 | 110200 | 110400 | 110200 | 81 |
| 422 | 20230908 | 113000 | 17080531700 | 110200 | 110200 | 110500 | 110100 | 386 |
| 423 | 20230908 | 112900 | 17037926200 | 110100 | 110100 | 110300 | 110000 | 133 |
| 424 | 20230908 | 112800 | 17023273400 | 110100 | 110100 | 110400 | 110000 | 407 |
| 425 | 20230908 | 112700 | 16978402300 | 110100 | 110200 | 110200 | 110100 | 91 |
| 426 | 20230908 | 112600 | 16968379600 | 110100 | 110300 | 110300 | 110000 | 98 |
| 427 | 20230908 | 112500 | 16957575300 | 110300 | 110000 | 110300 | 110000 | 124 |
| 428 | 20230908 | 112400 | 16943927800 | 110100 | 110100 | 110200 | 110000 | 553 |
| 429 | 20230908 | 112300 | 16883091000 | 110100 | 109900 | 110300 | 109800 | 1183 |
| 430 | 20230908 | 112200 | 16752934000 | 109700 | 109800 | 110000 | 109700 | 1065 |
| 431 | 20230908 | 112100 | 16635929800 | 109900 | 109700 | 109900 | 109700 | 120 |
| 432 | 20230908 | 112000 | 16622747300 | 109800 | 109800 | 109900 | 109700 | 266 |
| 433 | 20230908 | 111900 | 16593541900 | 109800 | 109900 | 109900 | 109800 | 169 |
| 434 | 20230908 | 111800 | 16574981700 | 109800 | 110000 | 110100 | 109800 | 581 |
| 435 | 20230908 | 111700 | 16511092100 | 110000 | 110100 | 110200 | 110000 | 291 |
| 436 | 20230908 | 111600 | 16479054600 | 110200 | 110200 | 110300 | 110000 | 218 |
| 437 | 20230908 | 111500 | 16455046400 | 110200 | 110100 | 110200 | 110100 | 163 |
| 438 | 20230908 | 111400 | 16437092300 | 110100 | 110200 | 110300 | 110100 | 296 |
| 439 | 20230908 | 111300 | 16404482500 | 110200 | 110200 | 110300 | 110200 | 102 |
| 440 | 20230908 | 111200 | 16393239800 | 110300 | 110200 | 110300 | 110200 | 207 |
| 441 | 20230908 | 111100 | 16370425200 | 110000 | 110100 | 110200 | 110000 | 132 |
| 442 | 20230908 | 111000 | 16355892300 | 110100 | 110100 | 110300 | 110100 | 164 |
| 443 | 20230908 | 110900 | 16337823500 | 110100 | 110100 | 110200 | 110100 | 57 |
| 444 | 20230908 | 110800 | 16331545400 | 110100 | 110100 | 110200 | 110000 | 147 |
| 445 | 20230908 | 110700 | 16315360300 | 110100 | 110100 | 110100 | 110000 | 175 |
| 446 | 20230908 | 110600 | 16296103300 | 110100 | 110000 | 110100 | 110000 | 205 |
| 447 | 20230908 | 110500 | 16273536100 | 110000 | 109800 | 110000 | 109800 | 184 |
| 448 | 20230908 | 110400 | 16253326800 | 109900 | 109800 | 109900 | 109700 | 66 |
| 449 | 20230908 | 110300 | 16246078100 | 109700 | 109700 | 109800 | 109700 | 355 |
| 450 | 20230908 | 110200 | 16207125500 | 109700 | 109800 | 109900 | 109700 | 218 |
| 451 | 20230908 | 110100 | 16183192500 | 109900 | 109900 | 109900 | 109800 | 557 |
| 452 | 20230908 | 110000 | 16122023900 | 109900 | 109800 | 109900 | 109800 | 100 |
| 453 | 20230908 | 105900 | 16111041600 | 109800 | 110000 | 110000 | 109800 | 71 |
| 454 | 20230908 | 105800 | 16103238100 | 109900 | 110100 | 110100 | 109900 | 65 |
| 455 | 20230908 | 105700 | 16096092500 | 110000 | 110000 | 110100 | 110000 | 126 |
| 456 | 20230908 | 105600 | 16082230600 | 110000 | 110100 | 110200 | 110000 | 48 |
| 457 | 20230908 | 105500 | 16076946100 | 110100 | 110000 | 110300 | 110000 | 165 |
| 458 | 20230908 | 105400 | 16058761300 | 110100 | 109800 | 110200 | 109800 | 696 |
| 459 | 20230908 | 105300 | 15982178200 | 109900 | 110000 | 110000 | 109800 | 221 |
| 460 | 20230908 | 105200 | 15957889700 | 109900 | 110000 | 110000 | 109800 | 152 |
| 461 | 20230908 | 105100 | 15941179000 | 109900 | 109900 | 110000 | 109800 | 183 |
| 462 | 20230908 | 105000 | 15921063100 | 110000 | 110000 | 110000 | 109900 | 70 |
| 463 | 20230908 | 104900 | 15913368700 | 110000 | 109900 | 110000 | 109900 | 534 |
| 464 | 20230908 | 104800 | 15854644100 | 109800 | 109600 | 109900 | 109600 | 986 |
| 465 | 20230908 | 104700 | 15746549500 | 109700 | 110000 | 110000 | 109700 | 370 |
| 466 | 20230908 | 104600 | 15705934700 | 109900 | 110100 | 110100 | 109900 | 735 |
| 467 | 20230908 | 104500 | 15625084000 | 110200 | 110300 | 110400 | 110100 | 330 |
| 468 | 20230908 | 104400 | 15588697400 | 110300 | 110400 | 110400 | 110300 | 61 |
| 469 | 20230908 | 104300 | 15581968200 | 110300 | 110400 | 110400 | 110300 | 72 |
| 470 | 20230908 | 104200 | 15574026100 | 110400 | 110300 | 110400 | 110300 | 153 |
| 471 | 20230908 | 104100 | 15557148200 | 110300 | 110400 | 110400 | 110300 | 369 |
| 472 | 20230908 | 104000 | 15516440400 | 110400 | 110300 | 110400 | 110300 | 102 |
| 473 | 20230908 | 103900 | 15505186500 | 110400 | 110400 | 110400 | 110300 | 270 |
| 474 | 20230908 | 103800 | 15475402700 | 110400 | 110900 | 111000 | 110300 | 788 |
| 475 | 20230908 | 103700 | 15388197900 | 110800 | 110800 | 110900 | 110700 | 557 |
| 476 | 20230908 | 103600 | 15326458600 | 110700 | 110700 | 110800 | 110700 | 329 |
| 477 | 20230908 | 103500 | 15290023600 | 110800 | 110700 | 110800 | 110600 | 322 |
| 478 | 20230908 | 103400 | 15254362600 | 110700 | 110500 | 110800 | 110500 | 498 |
| 479 | 20230908 | 103300 | 15199301800 | 110500 | 110600 | 110700 | 110500 | 353 |
| 480 | 20230908 | 103200 | 15160260800 | 110600 | 110300 | 110700 | 110300 | 390 |
| 481 | 20230908 | 103100 | 15117176600 | 110400 | 109800 | 110400 | 109800 | 1098 |
| 482 | 20230908 | 103000 | 14996370600 | 109900 | 109700 | 110000 | 109600 | 89 |
| 483 | 20230908 | 102900 | 14986585300 | 109900 | 109700 | 109900 | 109500 | 1166 |
| 484 | 20230908 | 102800 | 14858727900 | 109700 | 110000 | 110100 | 109700 | 1194 |
| 485 | 20230908 | 102700 | 14727515100 | 110100 | 110000 | 110100 | 110000 | 425 |
| 486 | 20230908 | 102600 | 14680761800 | 110100 | 110100 | 110100 | 110000 | 400 |
| 487 | 20230908 | 102500 | 14636752700 | 110000 | 110100 | 110100 | 110000 | 162 |
| 488 | 20230908 | 102400 | 14618921200 | 110100 | 110300 | 110400 | 110100 | 272 |
| 489 | 20230908 | 102300 | 14588939400 | 110300 | 110300 | 110400 | 110300 | 257 |
| 490 | 20230908 | 102200 | 14560579700 | 110300 | 110200 | 110300 | 110100 | 802 |
| 491 | 20230908 | 102100 | 14472177100 | 110200 | 110300 | 110300 | 110000 | 693 |
| 492 | 20230908 | 102000 | 14395838700 | 110400 | 110400 | 110500 | 110300 | 568 |
| 493 | 20230908 | 101900 | 14333125100 | 110500 | 110900 | 110900 | 110400 | 403 |
| 494 | 20230908 | 101800 | 14288546800 | 110900 | 110900 | 111200 | 110800 | 636 |
| 495 | 20230908 | 101700 | 14217963800 | 110800 | 111500 | 111600 | 110000 | 3717 |
| 496 | 20230908 | 101600 | 13805452400 | 111500 | 111600 | 111600 | 111500 | 791 |
| 497 | 20230908 | 101500 | 13717185600 | 111600 | 111500 | 111700 | 111400 | 898 |
| 498 | 20230908 | 101400 | 13616968600 | 111500 | 111300 | 111600 | 111300 | 1362 |
| 499 | 20230908 | 101300 | 13465195600 | 111200 | 110700 | 111200 | 110600 | 620 |
| 500 | 20230908 | 101200 | 13396299200 | 110700 | 111000 | 111200 | 110600 | 749 |
| 501 | 20230908 | 101100 | 13313329100 | 111000 | 111300 | 111400 | 110700 | 1531 |
| 502 | 20230908 | 101000 | 13143188800 | 111300 | 110600 | 111500 | 110600 | 1920 |
| 503 | 20230908 | 100900 | 12929861700 | 110700 | 110800 | 110800 | 110600 | 665 |
| 504 | 20230908 | 100800 | 12856219800 | 110800 | 110800 | 110900 | 110700 | 895 |
| 505 | 20230908 | 100700 | 12757054100 | 110800 | 110400 | 111000 | 110400 | 1407 |
| 506 | 20230908 | 100600 | 12601197600 | 110500 | 110100 | 110500 | 110000 | 938 |
| 507 | 20230908 | 100500 | 12497937700 | 110100 | 110600 | 110600 | 110100 | 2086 |
| 508 | 20230908 | 100400 | 12267815800 | 110600 | 110300 | 111100 | 110100 | 1523 |
| 509 | 20230908 | 100300 | 12099438700 | 110200 | 110800 | 111100 | 110000 | 3243 |
| 510 | 20230908 | 100200 | 11740662400 | 110800 | 111600 | 111700 | 110800 | 3515 |
| 511 | 20230908 | 100100 | 11349423200 | 111600 | 111800 | 111800 | 111500 | 2024 |
| 512 | 20230908 | 100000 | 11123391800 | 111800 | 112300 | 112400 | 111600 | 5597 |
| 513 | 20230908 | 095900 | 10496943000 | 112300 | 111200 | 112500 | 111100 | 11039 |
| 514 | 20230908 | 095800 | 9261822100 | 111200 | 111300 | 111500 | 110900 | 3500 |
| 515 | 20230908 | 095700 | 8872699300 | 111200 | 110000 | 111400 | 109900 | 9221 |
| 516 | 20230908 | 095600 | 7851270500 | 110000 | 109500 | 110100 | 109400 | 4988 |
| 517 | 20230908 | 095500 | 7303129400 | 109600 | 109600 | 109900 | 109300 | 3273 |
| 518 | 20230908 | 095400 | 6944016200 | 109600 | 109500 | 110000 | 109500 | 5519 |
| 519 | 20230908 | 095300 | 6337878500 | 109600 | 109300 | 109700 | 109100 | 4196 |
| 520 | 20230908 | 095200 | 5878776500 | 109300 | 108600 | 109300 | 108500 | 5265 |
| 521 | 20230908 | 095100 | 5305394600 | 108600 | 108500 | 108600 | 108400 | 1513 |
| 522 | 20230908 | 095000 | 5141231300 | 108600 | 108600 | 108600 | 108500 | 729 |
| 523 | 20230908 | 094900 | 5062084800 | 108600 | 108400 | 108600 | 108400 | 719 |
| 524 | 20230908 | 094800 | 4984075500 | 108500 | 108200 | 108500 | 108200 | 775 |
| 525 | 20230908 | 094700 | 4900078000 | 108300 | 108300 | 108300 | 108100 | 805 |
| 526 | 20230908 | 094600 | 4812964800 | 108300 | 107600 | 108300 | 107500 | 1063 |
| 527 | 20230908 | 094500 | 4698252200 | 107700 | 107500 | 107700 | 107500 | 84 |
| 528 | 20230908 | 094400 | 4689213500 | 107600 | 107600 | 108000 | 107600 | 228 |
| 529 | 20230908 | 094300 | 4664676100 | 108000 | 107400 | 108000 | 107000 | 1685 |
| 530 | 20230908 | 094200 | 4483670000 | 107400 | 107800 | 107800 | 107400 | 583 |
| 531 | 20230908 | 094100 | 4420955200 | 107700 | 107700 | 107800 | 107600 | 542 |
| 532 | 20230908 | 094000 | 4362585300 | 107800 | 108000 | 108100 | 107800 | 466 |
| 533 | 20230908 | 093900 | 4312288600 | 108000 | 108200 | 108200 | 108000 | 298 |
| 534 | 20230908 | 093800 | 4280079100 | 108200 | 108000 | 108300 | 108000 | 343 |
| 535 | 20230908 | 093700 | 4242970800 | 108000 | 108000 | 108400 | 108000 | 1354 |
| 536 | 20230908 | 093600 | 4096413100 | 108000 | 107700 | 108000 | 107700 | 347 |
| 537 | 20230908 | 093500 | 4059014700 | 107700 | 107500 | 107700 | 107500 | 440 |
| 538 | 20230908 | 093400 | 4011664600 | 107600 | 107700 | 107700 | 107300 | 1108 |
| 539 | 20230908 | 093300 | 3892471600 | 108100 | 108200 | 108600 | 107600 | 2623 |
| 540 | 20230908 | 093200 | 3608509100 | 108200 | 107600 | 108200 | 107600 | 1872 |
| 541 | 20230908 | 093100 | 3406368600 | 107600 | 107000 | 107600 | 107000 | 637 |
| 542 | 20230908 | 093000 | 3337977800 | 107000 | 107200 | 107300 | 106800 | 758 |
| 543 | 20230908 | 092900 | 3256863300 | 107200 | 107200 | 107300 | 107000 | 326 |
| 544 | 20230908 | 092800 | 3221943900 | 107300 | 107600 | 107600 | 107300 | 1690 |
| 545 | 20230908 | 092700 | 3040240000 | 107700 | 107600 | 107800 | 107600 | 589 |
| 546 | 20230908 | 092600 | 2976809000 | 107600 | 107700 | 107700 | 107600 | 529 |
| 547 | 20230908 | 092500 | 2919881000 | 107700 | 107600 | 107700 | 107600 | 244 |
| 548 | 20230908 | 092400 | 2893616000 | 107600 | 107900 | 108000 | 107600 | 927 |
| 549 | 20230908 | 092300 | 2793596000 | 107900 | 108000 | 108200 | 107800 | 1312 |
| 550 | 20230908 | 092200 | 2651889900 | 108000 | 107800 | 108000 | 107700 | 543 |
| 551 | 20230908 | 092100 | 2593349200 | 108000 | 108100 | 108100 | 107800 | 607 |
| 552 | 20230908 | 092000 | 2527793900 | 107900 | 107500 | 108000 | 107400 | 366 |
| 553 | 20230908 | 091900 | 2488356500 | 107500 | 107900 | 107900 | 107200 | 1349 |
| 554 | 20230908 | 091800 | 2343266200 | 107900 | 108000 | 108000 | 107200 | 1687 |
| 555 | 20230908 | 091700 | 2161608500 | 108000 | 107600 | 108300 | 107600 | 3347 |
| 556 | 20230908 | 091600 | 1800557700 | 107600 | 107400 | 107600 | 107300 | 994 |
| 557 | 20230908 | 091500 | 1693717500 | 107400 | 107100 | 107400 | 107000 | 2241 |
| 558 | 20230908 | 091400 | 1453327400 | 107200 | 107300 | 107300 | 106500 | 804 |
| 559 | 20230908 | 091300 | 1367413500 | 107300 | 106900 | 107400 | 106700 | 2337 |
| 560 | 20230908 | 091200 | 1116922100 | 106900 | 106700 | 106900 | 106500 | 636 |
| 561 | 20230908 | 091100 | 1049017200 | 106700 | 106200 | 106700 | 106200 | 850 |
| 562 | 20230908 | 091000 | 958560200 | 106400 | 106100 | 106500 | 106100 | 383 |
| 563 | 20230908 | 090900 | 917860800 | 106200 | 106500 | 106500 | 106200 | 782 |
| 564 | 20230908 | 090800 | 834714000 | 106500 | 106600 | 106700 | 106300 | 251 |
| 565 | 20230908 | 090700 | 807973400 | 106800 | 106800 | 106900 | 106200 | 462 |
| 566 | 20230908 | 090600 | 758712700 | 106900 | 106300 | 106900 | 106000 | 439 |
| 567 | 20230908 | 090500 | 711962800 | 106200 | 105500 | 106200 | 105500 | 480 |
| 568 | 20230908 | 090400 | 661130600 | 105500 | 105500 | 105700 | 105400 | 648 |
| 569 | 20230908 | 090300 | 592761300 | 105600 | 106000 | 106300 | 105500 | 855 |
| 570 | 20230908 | 090200 | 502379900 | 106000 | 106300 | 106500 | 106000 | 947 |
| 571 | 20230908 | 090100 | 401825800 | 106200 | 106500 | 106500 | 106100 | 1041 |
| 572 | 20230908 | 090000 | 291044300 | 106500 | 107000 | 107100 | 106500 | 2586 |