33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 183000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 9506 |
| 3 | 20230922 | 182900 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 4 | 20230922 | 182800 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 5 | 20230922 | 182700 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 6 | 20230922 | 182600 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 7 | 20230922 | 182500 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 8 | 20230922 | 182400 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 9 | 20230922 | 182300 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 10 | 20230922 | 182200 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 11 | 20230922 | 182100 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 12 | 20230922 | 182000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 13 | 20230922 | 181900 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 14 | 20230922 | 181800 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 15 | 20230922 | 181700 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 16 | 20230922 | 181600 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 17 | 20230922 | 181500 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 18 | 20230922 | 181400 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 19 | 20230922 | 181300 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 20 | 20230922 | 181200 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 21 | 20230922 | 181100 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 22 | 20230922 | 181000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 23 | 20230922 | 180900 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 24 | 20230922 | 180800 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 25 | 20230922 | 180700 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 26 | 20230922 | 180600 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 27 | 20230922 | 180500 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 28 | 20230922 | 180400 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 29 | 20230922 | 180300 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 30 | 20230922 | 180200 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 31 | 20230922 | 180100 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 32 | 20230922 | 180000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 9506 |
| 33 | 20230922 | 175900 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 34 | 20230922 | 175800 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 35 | 20230922 | 175700 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 36 | 20230922 | 175600 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 37 | 20230922 | 175500 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 38 | 20230922 | 175400 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 39 | 20230922 | 175300 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 40 | 20230922 | 175200 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 41 | 20230922 | 175100 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 42 | 20230922 | 175000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 43 | 20230922 | 174900 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 44 | 20230922 | 174800 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 45 | 20230922 | 174700 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 46 | 20230922 | 174600 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 47 | 20230922 | 174500 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 48 | 20230922 | 174400 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 49 | 20230922 | 174300 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 50 | 20230922 | 174200 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 51 | 20230922 | 174100 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 52 | 20230922 | 174000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 53 | 20230922 | 173900 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 54 | 20230922 | 173800 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 55 | 20230922 | 173700 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 56 | 20230922 | 173600 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 57 | 20230922 | 173500 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 58 | 20230922 | 173400 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 59 | 20230922 | 173300 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 60 | 20230922 | 173200 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 61 | 20230922 | 173100 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 62 | 20230922 | 173000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 9506 |
| 63 | 20230922 | 172900 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 64 | 20230922 | 172800 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 65 | 20230922 | 172700 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 66 | 20230922 | 172600 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 67 | 20230922 | 172500 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 68 | 20230922 | 172400 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 69 | 20230922 | 172300 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 70 | 20230922 | 172200 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 71 | 20230922 | 172100 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 72 | 20230922 | 172000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 73 | 20230922 | 171900 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 74 | 20230922 | 171800 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 75 | 20230922 | 171700 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 76 | 20230922 | 171600 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 77 | 20230922 | 171500 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 78 | 20230922 | 171400 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 79 | 20230922 | 171300 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 80 | 20230922 | 171200 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 81 | 20230922 | 171100 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 82 | 20230922 | 171000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 83 | 20230922 | 170900 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 84 | 20230922 | 170800 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 85 | 20230922 | 170700 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 86 | 20230922 | 170600 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 87 | 20230922 | 170500 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 88 | 20230922 | 170400 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 89 | 20230922 | 170300 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 90 | 20230922 | 170200 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 91 | 20230922 | 170100 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 92 | 20230922 | 170000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 9506 |
| 93 | 20230922 | 165900 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 94 | 20230922 | 165800 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 95 | 20230922 | 165700 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 96 | 20230922 | 165600 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 97 | 20230922 | 165500 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 98 | 20230922 | 165400 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 99 | 20230922 | 165300 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 100 | 20230922 | 165200 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 101 | 20230922 | 165100 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 102 | 20230922 | 165000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 103 | 20230922 | 164900 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 104 | 20230922 | 164800 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 105 | 20230922 | 164700 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 106 | 20230922 | 164600 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 107 | 20230922 | 164500 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 108 | 20230922 | 164400 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 109 | 20230922 | 164300 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 110 | 20230922 | 164200 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 111 | 20230922 | 164100 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 112 | 20230922 | 164000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 113 | 20230922 | 163900 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 114 | 20230922 | 163800 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 115 | 20230922 | 163700 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 116 | 20230922 | 163600 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 117 | 20230922 | 163500 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 118 | 20230922 | 163400 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 119 | 20230922 | 163300 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 120 | 20230922 | 163200 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 121 | 20230922 | 163100 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 122 | 20230922 | 163000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 9506 |
| 123 | 20230922 | 162900 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 124 | 20230922 | 162800 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 125 | 20230922 | 162700 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 126 | 20230922 | 162600 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 127 | 20230922 | 162500 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 128 | 20230922 | 162400 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 129 | 20230922 | 162300 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 130 | 20230922 | 162200 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 131 | 20230922 | 162100 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 132 | 20230922 | 162000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 133 | 20230922 | 161900 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 134 | 20230922 | 161800 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 135 | 20230922 | 161700 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 136 | 20230922 | 161600 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 137 | 20230922 | 161500 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 138 | 20230922 | 161400 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 139 | 20230922 | 161300 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 140 | 20230922 | 161200 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 141 | 20230922 | 161100 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 142 | 20230922 | 161000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 143 | 20230922 | 160900 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 144 | 20230922 | 160800 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 145 | 20230922 | 160700 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 146 | 20230922 | 160600 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 147 | 20230922 | 160500 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 148 | 20230922 | 160400 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 149 | 20230922 | 160300 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 150 | 20230922 | 160200 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 151 | 20230922 | 160100 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 152 | 20230922 | 160000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 9506 |
| 153 | 20230922 | 155900 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 154 | 20230922 | 155800 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 155 | 20230922 | 155700 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 156 | 20230922 | 155600 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 157 | 20230922 | 155500 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 158 | 20230922 | 155400 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 159 | 20230922 | 155300 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 160 | 20230922 | 155200 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 161 | 20230922 | 155100 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 162 | 20230922 | 155000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 163 | 20230922 | 154900 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 164 | 20230922 | 154800 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 165 | 20230922 | 154700 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 166 | 20230922 | 154600 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 167 | 20230922 | 154500 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 168 | 20230922 | 154400 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 169 | 20230922 | 154300 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 170 | 20230922 | 154200 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 171 | 20230922 | 154100 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 172 | 20230922 | 154000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 173 | 20230922 | 153900 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 174 | 20230922 | 153800 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 175 | 20230922 | 153700 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 176 | 20230922 | 153600 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 177 | 20230922 | 153500 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 178 | 20230922 | 153400 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 179 | 20230922 | 153300 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 180 | 20230922 | 153200 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 181 | 20230922 | 153100 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 182 | 20230922 | 153000 | 64917975500 | 114600 | 114600 | 114600 | 114600 | 19012 |
| 183 | 20230922 | 152900 | 63828587900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 184 | 20230922 | 152800 | 63828587900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 185 | 20230922 | 152700 | 63828587900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 186 | 20230922 | 152600 | 63828587900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 187 | 20230922 | 152500 | 63828587900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 188 | 20230922 | 152400 | 63828587900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 189 | 20230922 | 152300 | 63828587900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 190 | 20230922 | 152200 | 63828587900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 191 | 20230922 | 152100 | 63828587900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 192 | 20230922 | 152000 | 63828587900 | 114500 | 114500 | 114500 | 114500 | 0 |
| 193 | 20230922 | 151900 | 63828587900 | 114500 | 114600 | 114700 | 114500 | 900 |
| 194 | 20230922 | 151800 | 63725457200 | 114700 | 114100 | 114700 | 114100 | 2277 |
| 195 | 20230922 | 151700 | 63465225200 | 114100 | 114400 | 114500 | 114100 | 2762 |
| 196 | 20230922 | 151600 | 63149640700 | 114400 | 114400 | 114500 | 114400 | 967 |
| 197 | 20230922 | 151500 | 63038974700 | 114400 | 114500 | 114700 | 114400 | 1820 |
| 198 | 20230922 | 151400 | 62830476600 | 114600 | 114500 | 114600 | 114500 | 889 |
| 199 | 20230922 | 151300 | 62728648600 | 114600 | 114800 | 114900 | 114400 | 3076 |
| 200 | 20230922 | 151200 | 62376176300 | 114800 | 115000 | 115000 | 114700 | 1015 |
| 201 | 20230922 | 151100 | 62259589100 | 115000 | 115400 | 115400 | 115000 | 2403 |
| 202 | 20230922 | 151000 | 61983028100 | 115300 | 115500 | 115600 | 115200 | 3264 |
| 203 | 20230922 | 150900 | 61606364400 | 115500 | 115100 | 115500 | 115100 | 2377 |
| 204 | 20230922 | 150800 | 61332181500 | 115100 | 115000 | 115200 | 114900 | 928 |
| 205 | 20230922 | 150700 | 61225441500 | 115000 | 115000 | 115000 | 114900 | 341 |
| 206 | 20230922 | 150600 | 61186240600 | 115000 | 114800 | 115000 | 114700 | 893 |
| 207 | 20230922 | 150500 | 61083618600 | 114800 | 114800 | 115000 | 114600 | 1280 |
| 208 | 20230922 | 150400 | 60936704800 | 114800 | 114800 | 114900 | 114700 | 261 |
| 209 | 20230922 | 150300 | 60906745900 | 114700 | 114900 | 114900 | 114600 | 1579 |
| 210 | 20230922 | 150200 | 60725514600 | 115000 | 115200 | 115200 | 114900 | 1842 |
| 211 | 20230922 | 150100 | 60513669000 | 115100 | 115100 | 115200 | 115000 | 608 |
| 212 | 20230922 | 150000 | 60443703300 | 115100 | 115100 | 115100 | 115000 | 881 |
| 213 | 20230922 | 145900 | 60342340600 | 115100 | 115300 | 115400 | 115000 | 2899 |
| 214 | 20230922 | 145800 | 60008412700 | 115300 | 115100 | 115400 | 115100 | 959 |
| 215 | 20230922 | 145700 | 59897840000 | 115100 | 115200 | 115300 | 115100 | 1628 |
| 216 | 20230922 | 145600 | 59710351400 | 115300 | 114900 | 115500 | 114800 | 3195 |
| 217 | 20230922 | 145500 | 59342337800 | 114900 | 114500 | 114900 | 114500 | 1948 |
| 218 | 20230922 | 145400 | 59118863300 | 114500 | 114300 | 114500 | 114200 | 2182 |
| 219 | 20230922 | 145300 | 58869386800 | 114200 | 114200 | 114300 | 114200 | 666 |
| 220 | 20230922 | 145200 | 58793317700 | 114200 | 114200 | 114300 | 114100 | 558 |
| 221 | 20230922 | 145100 | 58729602200 | 114200 | 114100 | 114300 | 114000 | 525 |
| 222 | 20230922 | 145000 | 58669684400 | 114200 | 113800 | 114200 | 113800 | 1553 |
| 223 | 20230922 | 144900 | 58492623300 | 113800 | 113900 | 114000 | 113600 | 2886 |
| 224 | 20230922 | 144800 | 58164329100 | 113900 | 114000 | 114200 | 113900 | 996 |
| 225 | 20230922 | 144700 | 58050776000 | 114100 | 113900 | 114100 | 113900 | 1052 |
| 226 | 20230922 | 144600 | 57930821800 | 113900 | 113700 | 114000 | 113600 | 1948 |
| 227 | 20230922 | 144500 | 57709134100 | 113700 | 113700 | 113800 | 113600 | 374 |
| 228 | 20230922 | 144400 | 57666616100 | 113700 | 113700 | 113900 | 113700 | 176 |
| 229 | 20230922 | 144300 | 57646591500 | 113900 | 113300 | 113900 | 113300 | 4173 |
| 230 | 20230922 | 144200 | 57172971200 | 113300 | 113400 | 113500 | 113300 | 915 |
| 231 | 20230922 | 144100 | 57069254700 | 113400 | 113500 | 113600 | 113300 | 1633 |
| 232 | 20230922 | 144000 | 56884050400 | 113500 | 113600 | 113700 | 113500 | 481 |
| 233 | 20230922 | 143900 | 56829421600 | 113500 | 113500 | 113600 | 113400 | 1243 |
| 234 | 20230922 | 143800 | 56688336800 | 113500 | 113700 | 113700 | 113500 | 331 |
| 235 | 20230922 | 143700 | 56650742500 | 113600 | 113500 | 113700 | 113500 | 928 |
| 236 | 20230922 | 143600 | 56545309400 | 113500 | 113600 | 113700 | 113400 | 394 |
| 237 | 20230922 | 143500 | 56500581100 | 113500 | 113600 | 113700 | 113500 | 739 |
| 238 | 20230922 | 143400 | 56416615900 | 113600 | 113900 | 113900 | 113500 | 874 |
| 239 | 20230922 | 143300 | 56317242400 | 113900 | 113800 | 114000 | 113800 | 580 |
| 240 | 20230922 | 143200 | 56251184700 | 113800 | 113800 | 113900 | 113800 | 233 |
| 241 | 20230922 | 143100 | 56224666300 | 113800 | 114000 | 114000 | 113800 | 322 |
| 242 | 20230922 | 143000 | 56187992200 | 114000 | 113800 | 114100 | 113800 | 593 |
| 243 | 20230922 | 142900 | 56120426600 | 113800 | 113800 | 113900 | 113700 | 665 |
| 244 | 20230922 | 142800 | 56044748400 | 113900 | 113900 | 114000 | 113800 | 375 |
| 245 | 20230922 | 142700 | 56002045500 | 113900 | 114000 | 114100 | 113900 | 250 |
| 246 | 20230922 | 142600 | 55973552100 | 114000 | 114000 | 114100 | 113900 | 483 |
| 247 | 20230922 | 142500 | 55918498200 | 114000 | 113700 | 114100 | 113600 | 575 |
| 248 | 20230922 | 142400 | 55852984900 | 113700 | 113700 | 113900 | 113500 | 1282 |
| 249 | 20230922 | 142300 | 55707211000 | 113600 | 113700 | 113900 | 113500 | 1645 |
| 250 | 20230922 | 142200 | 55520389300 | 113700 | 113800 | 113900 | 113700 | 536 |
| 251 | 20230922 | 142100 | 55459417100 | 113800 | 114000 | 114000 | 113800 | 410 |
| 252 | 20230922 | 142000 | 55412744800 | 113900 | 113900 | 114000 | 113700 | 228 |
| 253 | 20230922 | 141900 | 55386796800 | 113900 | 113800 | 114000 | 113700 | 199 |
| 254 | 20230922 | 141800 | 55364141300 | 113800 | 114000 | 114100 | 113600 | 886 |
| 255 | 20230922 | 141700 | 55263249700 | 113900 | 113900 | 114100 | 113900 | 491 |
| 256 | 20230922 | 141600 | 55207278100 | 113800 | 113600 | 114000 | 113500 | 2162 |
| 257 | 20230922 | 141500 | 54961531900 | 113500 | 113600 | 113800 | 113500 | 2242 |
| 258 | 20230922 | 141400 | 54706873900 | 113700 | 113800 | 113900 | 113600 | 1149 |
| 259 | 20230922 | 141300 | 54576258900 | 113800 | 113600 | 113900 | 113600 | 966 |
| 260 | 20230922 | 141200 | 54466381000 | 113600 | 113700 | 114100 | 113600 | 566 |
| 261 | 20230922 | 141100 | 54402042100 | 113700 | 113900 | 114500 | 113600 | 1795 |
| 262 | 20230922 | 141000 | 54197027400 | 113800 | 113300 | 114400 | 113200 | 4792 |
| 263 | 20230922 | 140900 | 53651240600 | 113200 | 113700 | 113800 | 113100 | 4225 |
| 264 | 20230922 | 140800 | 53171807900 | 113700 | 114200 | 114300 | 113700 | 5277 |
| 265 | 20230922 | 140700 | 52570209600 | 114200 | 114400 | 114400 | 114200 | 453 |
| 266 | 20230922 | 140600 | 52518437300 | 114300 | 114400 | 114400 | 114300 | 179 |
| 267 | 20230922 | 140500 | 52497975600 | 114300 | 114400 | 114500 | 114200 | 933 |
| 268 | 20230922 | 140400 | 52391307400 | 114400 | 114400 | 114500 | 114400 | 242 |
| 269 | 20230922 | 140300 | 52363620500 | 114400 | 114500 | 114500 | 114300 | 575 |
| 270 | 20230922 | 140200 | 52297837200 | 114500 | 114400 | 114500 | 114400 | 261 |
| 271 | 20230922 | 140100 | 52267963500 | 114400 | 114400 | 114500 | 114400 | 156 |
| 272 | 20230922 | 140000 | 52250115300 | 114500 | 114500 | 114700 | 114400 | 605 |
| 273 | 20230922 | 135900 | 52180833300 | 114400 | 114400 | 114500 | 114300 | 306 |
| 274 | 20230922 | 135800 | 52145837800 | 114400 | 114500 | 114600 | 114400 | 384 |
| 275 | 20230922 | 135700 | 52101885300 | 114500 | 114300 | 114600 | 114300 | 599 |
| 276 | 20230922 | 135600 | 52033349900 | 114300 | 114200 | 114400 | 114200 | 767 |
| 277 | 20230922 | 135500 | 51945713300 | 114300 | 114200 | 114400 | 114100 | 683 |
| 278 | 20230922 | 135400 | 51867708600 | 114200 | 114100 | 114500 | 114000 | 1378 |
| 279 | 20230922 | 135300 | 51710317100 | 114100 | 114200 | 114400 | 114000 | 770 |
| 280 | 20230922 | 135200 | 51622454000 | 114200 | 114200 | 114300 | 114200 | 412 |
| 281 | 20230922 | 135100 | 51575398600 | 114200 | 114300 | 114500 | 114200 | 501 |
| 282 | 20230922 | 135000 | 51518139400 | 114300 | 114300 | 114400 | 114200 | 387 |
| 283 | 20230922 | 134900 | 51473884900 | 114400 | 114600 | 114600 | 114200 | 1110 |
| 284 | 20230922 | 134800 | 51346865500 | 114600 | 114500 | 114600 | 114400 | 824 |
| 285 | 20230922 | 134700 | 51252530200 | 114400 | 114200 | 114400 | 114100 | 1335 |
| 286 | 20230922 | 134600 | 51100077700 | 114200 | 114200 | 114200 | 114100 | 526 |
| 287 | 20230922 | 134500 | 51040022300 | 114200 | 114300 | 114400 | 114100 | 1639 |
| 288 | 20230922 | 134400 | 50852868200 | 114400 | 114400 | 114600 | 114300 | 921 |
| 289 | 20230922 | 134300 | 50747453600 | 114400 | 114300 | 114400 | 114300 | 597 |
| 290 | 20230922 | 134200 | 50679183100 | 114300 | 114100 | 114300 | 114000 | 636 |
| 291 | 20230922 | 134100 | 50606528300 | 114100 | 114000 | 114400 | 113700 | 3511 |
| 292 | 20230922 | 134000 | 50206018000 | 114000 | 114700 | 114700 | 114000 | 4631 |
| 293 | 20230922 | 133900 | 49676760200 | 114700 | 114700 | 114800 | 114600 | 763 |
| 294 | 20230922 | 133800 | 49589234300 | 114700 | 114800 | 114900 | 114600 | 501 |
| 295 | 20230922 | 133700 | 49531753000 | 114800 | 114600 | 114900 | 114500 | 1103 |
| 296 | 20230922 | 133600 | 49405238300 | 114600 | 115000 | 115200 | 114400 | 3242 |
| 297 | 20230922 | 133500 | 49033315700 | 115000 | 115200 | 115300 | 115000 | 2646 |
| 298 | 20230922 | 133400 | 48728937000 | 115200 | 115200 | 115400 | 115100 | 1338 |
| 299 | 20230922 | 133300 | 48574864500 | 115200 | 115400 | 115400 | 115200 | 728 |
| 300 | 20230922 | 133200 | 48490911500 | 115400 | 115100 | 115400 | 115100 | 1956 |
| 301 | 20230922 | 133100 | 48265614900 | 115100 | 115300 | 115300 | 115100 | 4861 |
| 302 | 20230922 | 133000 | 47705810900 | 115300 | 115600 | 115600 | 115300 | 1715 |
| 303 | 20230922 | 132900 | 47507887100 | 115600 | 115600 | 115700 | 115600 | 335 |
| 304 | 20230922 | 132800 | 47469154800 | 115600 | 115700 | 115800 | 115500 | 487 |
| 305 | 20230922 | 132700 | 47412856400 | 115800 | 115600 | 115900 | 115500 | 501 |
| 306 | 20230922 | 132600 | 47354902500 | 115500 | 115600 | 115700 | 115400 | 2300 |
| 307 | 20230922 | 132500 | 47089221600 | 115600 | 115600 | 115800 | 115600 | 655 |
| 308 | 20230922 | 132400 | 47013455300 | 115600 | 115700 | 115800 | 115500 | 585 |
| 309 | 20230922 | 132300 | 46945805100 | 115700 | 115700 | 115800 | 115600 | 460 |
| 310 | 20230922 | 132200 | 46892589000 | 115700 | 115800 | 115900 | 115600 | 839 |
| 311 | 20230922 | 132100 | 46795501400 | 115800 | 115700 | 115900 | 115700 | 2263 |
| 312 | 20230922 | 132000 | 46533415400 | 115700 | 115500 | 115900 | 115500 | 1589 |
| 313 | 20230922 | 131900 | 46349531500 | 115500 | 116100 | 116100 | 115500 | 4030 |
| 314 | 20230922 | 131800 | 45882890100 | 116100 | 116100 | 116200 | 116100 | 266 |
| 315 | 20230922 | 131700 | 45852006300 | 116100 | 116100 | 116200 | 116100 | 240 |
| 316 | 20230922 | 131600 | 45824141800 | 116100 | 116100 | 116300 | 116000 | 687 |
| 317 | 20230922 | 131500 | 45744336400 | 116000 | 116000 | 116200 | 116000 | 1481 |
| 318 | 20230922 | 131400 | 45572508000 | 116000 | 116100 | 116200 | 116000 | 897 |
| 319 | 20230922 | 131300 | 45468344500 | 116100 | 116100 | 116200 | 116000 | 297 |
| 320 | 20230922 | 131200 | 45433864600 | 116000 | 116200 | 116300 | 116000 | 904 |
| 321 | 20230922 | 131100 | 45328929800 | 116200 | 116200 | 116300 | 116100 | 297 |
| 322 | 20230922 | 131000 | 45294404700 | 116200 | 116100 | 116400 | 116100 | 727 |
| 323 | 20230922 | 130900 | 45209901400 | 116200 | 116100 | 116200 | 116100 | 90 |
| 324 | 20230922 | 130800 | 45199451900 | 116200 | 116500 | 116500 | 116100 | 558 |
| 325 | 20230922 | 130700 | 45134597300 | 116500 | 116200 | 116500 | 116200 | 2008 |
| 326 | 20230922 | 130600 | 44900992500 | 116200 | 116100 | 116300 | 116000 | 800 |
| 327 | 20230922 | 130500 | 44808050500 | 116100 | 115900 | 116200 | 115900 | 785 |
| 328 | 20230922 | 130400 | 44716981800 | 115900 | 116200 | 116300 | 115800 | 5275 |
| 329 | 20230922 | 130300 | 44105018600 | 116200 | 116200 | 116400 | 116200 | 625 |
| 330 | 20230922 | 130200 | 44032345700 | 116200 | 116300 | 116400 | 116200 | 400 |
| 331 | 20230922 | 130100 | 43985841300 | 116300 | 116300 | 116400 | 116300 | 460 |
| 332 | 20230922 | 130000 | 43932332600 | 116300 | 116300 | 116400 | 116300 | 192 |
| 333 | 20230922 | 125900 | 43909998900 | 116300 | 116400 | 116400 | 116300 | 360 |
| 334 | 20230922 | 125800 | 43868099700 | 116400 | 116700 | 116700 | 116400 | 765 |
| 335 | 20230922 | 125700 | 43778917600 | 116700 | 116700 | 116900 | 116700 | 538 |
| 336 | 20230922 | 125600 | 43716060200 | 116700 | 116700 | 116800 | 116600 | 162 |
| 337 | 20230922 | 125500 | 43697154600 | 116600 | 116700 | 116700 | 116500 | 391 |
| 338 | 20230922 | 125400 | 43651557700 | 116600 | 116800 | 116900 | 116500 | 561 |
| 339 | 20230922 | 125300 | 43586118300 | 116800 | 116400 | 116900 | 116400 | 1962 |
| 340 | 20230922 | 125200 | 43356921400 | 116500 | 116600 | 116600 | 116100 | 2880 |
| 341 | 20230922 | 125100 | 43021840000 | 116600 | 116800 | 116800 | 116500 | 393 |
| 342 | 20230922 | 125000 | 42975985800 | 116800 | 116800 | 116900 | 116700 | 284 |
| 343 | 20230922 | 124900 | 42942812700 | 116800 | 116400 | 116900 | 116400 | 1032 |
| 344 | 20230922 | 124800 | 42822419400 | 116500 | 116400 | 116500 | 116400 | 86 |
| 345 | 20230922 | 124700 | 42812403000 | 116400 | 116400 | 116500 | 116300 | 300 |
| 346 | 20230922 | 124600 | 42777493800 | 116500 | 116400 | 116500 | 116400 | 266 |
| 347 | 20230922 | 124500 | 42746520300 | 116400 | 116500 | 116600 | 116400 | 243 |
| 348 | 20230922 | 124400 | 42718227800 | 116500 | 116700 | 116900 | 116500 | 1673 |
| 349 | 20230922 | 124300 | 42522896300 | 116800 | 116500 | 116800 | 116500 | 412 |
| 350 | 20230922 | 124200 | 42474819500 | 116600 | 116300 | 116600 | 116300 | 386 |
| 351 | 20230922 | 124100 | 42429836300 | 116300 | 116300 | 116400 | 116300 | 164 |
| 352 | 20230922 | 124000 | 42410755300 | 116300 | 116300 | 116400 | 116200 | 468 |
| 353 | 20230922 | 123900 | 42356313400 | 116300 | 116200 | 116300 | 116100 | 286 |
| 354 | 20230922 | 123800 | 42323082700 | 116100 | 116100 | 116100 | 116000 | 240 |
| 355 | 20230922 | 123700 | 42295222300 | 116100 | 116200 | 116300 | 116100 | 525 |
| 356 | 20230922 | 123600 | 42234252500 | 116200 | 116200 | 116300 | 116100 | 427 |
| 357 | 20230922 | 123500 | 42184664400 | 116200 | 116200 | 116400 | 116200 | 344 |
| 358 | 20230922 | 123400 | 42144661300 | 116200 | 116100 | 116300 | 116100 | 300 |
| 359 | 20230922 | 123300 | 42109818800 | 116100 | 116100 | 116200 | 116100 | 254 |
| 360 | 20230922 | 123200 | 42080328900 | 116200 | 116200 | 116300 | 116100 | 369 |
| 361 | 20230922 | 123100 | 42037438200 | 116300 | 116400 | 116400 | 116100 | 618 |
| 362 | 20230922 | 123000 | 41965604300 | 116300 | 116300 | 116400 | 116300 | 840 |
| 363 | 20230922 | 122900 | 41867879500 | 116300 | 116400 | 116500 | 116300 | 349 |
| 364 | 20230922 | 122800 | 41827251600 | 116400 | 116400 | 116800 | 116400 | 798 |
| 365 | 20230922 | 122700 | 41734228100 | 116500 | 116300 | 116500 | 116300 | 144 |
| 366 | 20230922 | 122600 | 41717466800 | 116400 | 116500 | 116500 | 116300 | 583 |
| 367 | 20230922 | 122500 | 41649603900 | 116500 | 116500 | 116600 | 116500 | 251 |
| 368 | 20230922 | 122400 | 41620362200 | 116600 | 116500 | 116600 | 116500 | 467 |
| 369 | 20230922 | 122300 | 41565947500 | 116600 | 116600 | 116700 | 116600 | 699 |
| 370 | 20230922 | 122200 | 41484440400 | 116600 | 116600 | 116800 | 116600 | 309 |
| 371 | 20230922 | 122100 | 41448381200 | 116600 | 116800 | 116800 | 116600 | 618 |
| 372 | 20230922 | 122000 | 41376237200 | 116800 | 116900 | 117000 | 116800 | 506 |
| 373 | 20230922 | 121900 | 41317078600 | 116900 | 117100 | 117200 | 116900 | 814 |
| 374 | 20230922 | 121800 | 41221778100 | 117100 | 116700 | 117200 | 116700 | 3749 |
| 375 | 20230922 | 121700 | 40783260100 | 116800 | 116600 | 116800 | 116600 | 507 |
| 376 | 20230922 | 121600 | 40724096200 | 116600 | 116600 | 116700 | 116500 | 871 |
| 377 | 20230922 | 121500 | 40622496100 | 116600 | 116600 | 116700 | 116500 | 629 |
| 378 | 20230922 | 121400 | 40549155400 | 116600 | 116500 | 116600 | 116500 | 272 |
| 379 | 20230922 | 121300 | 40517466200 | 116500 | 116500 | 116600 | 116400 | 327 |
| 380 | 20230922 | 121200 | 40479374300 | 116400 | 116400 | 116500 | 116300 | 516 |
| 381 | 20230922 | 121100 | 40419275500 | 116400 | 116300 | 116600 | 116300 | 873 |
| 382 | 20230922 | 121000 | 40317589800 | 116300 | 116200 | 116400 | 116200 | 466 |
| 383 | 20230922 | 120900 | 40263416800 | 116200 | 116500 | 116500 | 116200 | 610 |
| 384 | 20230922 | 120800 | 40192431100 | 116500 | 116600 | 116700 | 116500 | 183 |
| 385 | 20230922 | 120700 | 40171086500 | 116600 | 116800 | 116800 | 116600 | 589 |
| 386 | 20230922 | 120600 | 40102317000 | 116800 | 116900 | 117000 | 116800 | 1284 |
| 387 | 20230922 | 120500 | 39952277900 | 116900 | 116400 | 117100 | 116300 | 3359 |
| 388 | 20230922 | 120400 | 39559949800 | 116300 | 116300 | 116400 | 116200 | 441 |
| 389 | 20230922 | 120300 | 39508663100 | 116300 | 116000 | 116400 | 116000 | 798 |
| 390 | 20230922 | 120200 | 39415926200 | 116000 | 115900 | 116100 | 115800 | 243 |
| 391 | 20230922 | 120100 | 39387745100 | 115900 | 116100 | 116100 | 115800 | 937 |
| 392 | 20230922 | 120000 | 39279137300 | 116000 | 115900 | 116100 | 115900 | 367 |
| 393 | 20230922 | 115900 | 39236578900 | 115900 | 116100 | 116100 | 115900 | 668 |
| 394 | 20230922 | 115800 | 39159113200 | 116000 | 116200 | 116200 | 116000 | 453 |
| 395 | 20230922 | 115700 | 39106537200 | 116100 | 116100 | 116200 | 116100 | 367 |
| 396 | 20230922 | 115600 | 39063924700 | 116200 | 116100 | 116300 | 116100 | 415 |
| 397 | 20230922 | 115500 | 39015704200 | 116100 | 116200 | 116200 | 116100 | 298 |
| 398 | 20230922 | 115400 | 38981103400 | 116200 | 116100 | 116200 | 116100 | 487 |
| 399 | 20230922 | 115300 | 38924549200 | 116100 | 116100 | 116200 | 116000 | 1348 |
| 400 | 20230922 | 115200 | 38768016400 | 116100 | 116100 | 116200 | 116100 | 118 |
| 401 | 20230922 | 115100 | 38754311300 | 116200 | 116100 | 116300 | 116100 | 184 |
| 402 | 20230922 | 115000 | 38732940900 | 116100 | 116100 | 116300 | 116100 | 329 |
| 403 | 20230922 | 114900 | 38694688300 | 116100 | 116300 | 116400 | 116100 | 436 |
| 404 | 20230922 | 114800 | 38643979900 | 116300 | 116400 | 116500 | 116300 | 612 |
| 405 | 20230922 | 114700 | 38572714600 | 116400 | 116200 | 116500 | 116100 | 1114 |
| 406 | 20230922 | 114600 | 38443263100 | 116300 | 116200 | 116300 | 116100 | 251 |
| 407 | 20230922 | 114500 | 38414096600 | 116300 | 116100 | 116300 | 116000 | 336 |
| 408 | 20230922 | 114400 | 38375086100 | 116100 | 116100 | 116100 | 116000 | 113 |
| 409 | 20230922 | 114300 | 38361969900 | 116100 | 116000 | 116300 | 116000 | 302 |
| 410 | 20230922 | 114200 | 38326899800 | 116100 | 115900 | 116100 | 115900 | 222 |
| 411 | 20230922 | 114100 | 38301143700 | 116000 | 116200 | 116300 | 115900 | 657 |
| 412 | 20230922 | 114000 | 38224872300 | 116100 | 116200 | 116300 | 116100 | 350 |
| 413 | 20230922 | 113900 | 38184210100 | 116200 | 116500 | 116500 | 116200 | 289 |
| 414 | 20230922 | 113800 | 38150575000 | 116500 | 116300 | 116600 | 116300 | 671 |
| 415 | 20230922 | 113700 | 38072449500 | 116300 | 116200 | 116400 | 116200 | 219 |
| 416 | 20230922 | 113600 | 38046981400 | 116200 | 115900 | 116300 | 115600 | 1967 |
| 417 | 20230922 | 113500 | 37818668700 | 116000 | 116200 | 116200 | 115500 | 2328 |
| 418 | 20230922 | 113400 | 37548892500 | 116100 | 116000 | 116200 | 116000 | 1079 |
| 419 | 20230922 | 113300 | 37423634800 | 116000 | 116200 | 116300 | 116000 | 1718 |
| 420 | 20230922 | 113200 | 37224202100 | 116200 | 116300 | 116300 | 116100 | 1121 |
| 421 | 20230922 | 113100 | 37093914900 | 116300 | 116600 | 116600 | 116300 | 1648 |
| 422 | 20230922 | 113000 | 36902060100 | 116700 | 116800 | 116900 | 116600 | 1584 |
| 423 | 20230922 | 112900 | 36717159100 | 116600 | 116500 | 116800 | 116400 | 3141 |
| 424 | 20230922 | 112800 | 36351056500 | 116500 | 116500 | 116600 | 116400 | 407 |
| 425 | 20230922 | 112700 | 36303662800 | 116400 | 116700 | 116800 | 116300 | 1509 |
| 426 | 20230922 | 112600 | 36127876900 | 116500 | 116600 | 116800 | 116300 | 2863 |
| 427 | 20230922 | 112500 | 35794398500 | 116700 | 116900 | 116900 | 116600 | 853 |
| 428 | 20230922 | 112400 | 35694790800 | 116700 | 117200 | 117400 | 116700 | 2340 |
| 429 | 20230922 | 112300 | 35420941400 | 117200 | 117400 | 117500 | 117200 | 1249 |
| 430 | 20230922 | 112200 | 35274358400 | 117400 | 117500 | 117600 | 117300 | 1994 |
| 431 | 20230922 | 112100 | 35040227900 | 117500 | 117500 | 117600 | 117400 | 1067 |
| 432 | 20230922 | 112000 | 34914860600 | 117500 | 117400 | 117500 | 117300 | 982 |
| 433 | 20230922 | 111900 | 34799607400 | 117300 | 117200 | 117400 | 117200 | 1106 |
| 434 | 20230922 | 111800 | 34669872500 | 117200 | 117300 | 117300 | 117200 | 318 |
| 435 | 20230922 | 111700 | 34632585100 | 117300 | 117000 | 117400 | 117000 | 1562 |
| 436 | 20230922 | 111600 | 34449442800 | 117000 | 116900 | 117100 | 116800 | 1460 |
| 437 | 20230922 | 111500 | 34278809600 | 117000 | 117000 | 117200 | 116900 | 1195 |
| 438 | 20230922 | 111400 | 34138900900 | 116900 | 117000 | 117100 | 116900 | 975 |
| 439 | 20230922 | 111300 | 34024855800 | 117100 | 116900 | 117400 | 116500 | 2418 |
| 440 | 20230922 | 111200 | 33742147200 | 116900 | 117400 | 117400 | 116900 | 2022 |
| 441 | 20230922 | 111100 | 33505510200 | 117400 | 116900 | 117500 | 116600 | 2275 |
| 442 | 20230922 | 111000 | 33239411700 | 116900 | 117100 | 117200 | 116800 | 2415 |
| 443 | 20230922 | 110900 | 32956689300 | 117100 | 117500 | 117500 | 117100 | 3117 |
| 444 | 20230922 | 110800 | 32590947300 | 117400 | 117200 | 117400 | 117200 | 2794 |
| 445 | 20230922 | 110700 | 32263189800 | 117200 | 117200 | 117300 | 117000 | 2364 |
| 446 | 20230922 | 110600 | 31986230700 | 117200 | 116500 | 117200 | 116400 | 7148 |
| 447 | 20230922 | 110500 | 31150672000 | 116500 | 116400 | 116600 | 116300 | 737 |
| 448 | 20230922 | 110400 | 31064848500 | 116400 | 116500 | 116600 | 116400 | 1115 |
| 449 | 20230922 | 110300 | 30934954200 | 116500 | 116100 | 116600 | 116100 | 1541 |
| 450 | 20230922 | 110200 | 30755437900 | 116100 | 116100 | 116300 | 116100 | 230 |
| 451 | 20230922 | 110100 | 30728714900 | 116100 | 116100 | 116200 | 116100 | 473 |
| 452 | 20230922 | 110000 | 30673778000 | 116100 | 116400 | 116400 | 116000 | 640 |
| 453 | 20230922 | 105900 | 30599427300 | 116400 | 116500 | 116600 | 116300 | 672 |
| 454 | 20230922 | 105800 | 30521192900 | 116500 | 116200 | 116600 | 116100 | 1845 |
| 455 | 20230922 | 105700 | 30306398100 | 116300 | 115700 | 116300 | 115600 | 1079 |
| 456 | 20230922 | 105600 | 30181197300 | 115700 | 115800 | 115800 | 115700 | 794 |
| 457 | 20230922 | 105500 | 30089296300 | 115800 | 116000 | 116000 | 115800 | 688 |
| 458 | 20230922 | 105400 | 30009558100 | 116000 | 116000 | 116200 | 115900 | 1516 |
| 459 | 20230922 | 105300 | 29833666900 | 116100 | 116000 | 116100 | 115900 | 519 |
| 460 | 20230922 | 105200 | 29773458500 | 116100 | 115800 | 116200 | 115800 | 1474 |
| 461 | 20230922 | 105100 | 29602464800 | 115800 | 115600 | 115900 | 115600 | 345 |
| 462 | 20230922 | 105000 | 29562540700 | 115600 | 115600 | 115800 | 115600 | 634 |
| 463 | 20230922 | 104900 | 29489193900 | 115600 | 115300 | 115600 | 115300 | 692 |
| 464 | 20230922 | 104800 | 29409282400 | 115300 | 115300 | 115400 | 115300 | 456 |
| 465 | 20230922 | 104700 | 29356675800 | 115300 | 115200 | 115400 | 115200 | 810 |
| 466 | 20230922 | 104600 | 29263308700 | 115300 | 115200 | 115300 | 115200 | 175 |
| 467 | 20230922 | 104500 | 29243140700 | 115300 | 115400 | 115400 | 115200 | 358 |
| 468 | 20230922 | 104400 | 29201859800 | 115300 | 115400 | 115500 | 115200 | 335 |
| 469 | 20230922 | 104300 | 29163227500 | 115400 | 115600 | 115600 | 115400 | 310 |
| 470 | 20230922 | 104200 | 29127435400 | 115600 | 115600 | 115800 | 115400 | 545 |
| 471 | 20230922 | 104100 | 29064452300 | 115500 | 115300 | 115600 | 115200 | 685 |
| 472 | 20230922 | 104000 | 28985404600 | 115300 | 115300 | 115400 | 115200 | 782 |
| 473 | 20230922 | 103900 | 28895282300 | 115300 | 115500 | 115500 | 115300 | 422 |
| 474 | 20230922 | 103800 | 28846616600 | 115500 | 115600 | 115600 | 115300 | 358 |
| 475 | 20230922 | 103700 | 28805289100 | 115800 | 115400 | 115800 | 115400 | 305 |
| 476 | 20230922 | 103600 | 28770054500 | 115400 | 115600 | 115700 | 115200 | 2404 |
| 477 | 20230922 | 103500 | 28492397000 | 115600 | 115800 | 115800 | 115600 | 597 |
| 478 | 20230922 | 103400 | 28423356700 | 115800 | 115800 | 115800 | 115700 | 485 |
| 479 | 20230922 | 103300 | 28367207000 | 115800 | 115600 | 115800 | 115600 | 625 |
| 480 | 20230922 | 103200 | 28294910500 | 115600 | 115800 | 115900 | 115600 | 734 |
| 481 | 20230922 | 103100 | 28209969900 | 115800 | 115900 | 115900 | 115600 | 578 |
| 482 | 20230922 | 103000 | 28143072300 | 115900 | 115600 | 115900 | 115400 | 1554 |
| 483 | 20230922 | 102900 | 27963414700 | 115600 | 115800 | 115900 | 115600 | 1244 |
| 484 | 20230922 | 102800 | 27819401500 | 115800 | 116000 | 116000 | 115800 | 1744 |
| 485 | 20230922 | 102700 | 27617208400 | 116000 | 116300 | 116400 | 115900 | 1433 |
| 486 | 20230922 | 102600 | 27450729400 | 116300 | 116500 | 116600 | 116200 | 987 |
| 487 | 20230922 | 102500 | 27335899300 | 116500 | 116200 | 116600 | 116200 | 1713 |
| 488 | 20230922 | 102400 | 27136444500 | 116200 | 116000 | 116200 | 116000 | 546 |
| 489 | 20230922 | 102300 | 27073033800 | 116000 | 116000 | 116100 | 115900 | 299 |
| 490 | 20230922 | 102200 | 27038348400 | 116100 | 116100 | 116200 | 115900 | 685 |
| 491 | 20230922 | 102100 | 26958841400 | 116100 | 116600 | 116600 | 116100 | 3571 |
| 492 | 20230922 | 102000 | 26543259800 | 116600 | 116100 | 116600 | 116100 | 1644 |
| 493 | 20230922 | 101900 | 26351896000 | 116300 | 115600 | 116300 | 115600 | 1167 |
| 494 | 20230922 | 101800 | 26216517900 | 115700 | 115600 | 115700 | 115600 | 386 |
| 495 | 20230922 | 101700 | 26171864500 | 115600 | 115500 | 115700 | 115500 | 433 |
| 496 | 20230922 | 101600 | 26121816000 | 115600 | 115700 | 115900 | 115500 | 890 |
| 497 | 20230922 | 101500 | 26018842900 | 115700 | 115600 | 115800 | 115600 | 785 |
| 498 | 20230922 | 101400 | 25928021200 | 115600 | 115500 | 115700 | 115400 | 425 |
| 499 | 20230922 | 101300 | 25878887000 | 115500 | 115500 | 115600 | 115400 | 546 |
| 500 | 20230922 | 101200 | 25815830200 | 115600 | 115400 | 115600 | 115400 | 272 |
| 501 | 20230922 | 101100 | 25784421900 | 115400 | 115500 | 115500 | 115400 | 536 |
| 502 | 20230922 | 101000 | 25722555600 | 115400 | 115700 | 115700 | 115400 | 470 |
| 503 | 20230922 | 100900 | 25668247000 | 115600 | 115700 | 115700 | 115400 | 779 |
| 504 | 20230922 | 100800 | 25578202100 | 115800 | 115400 | 115800 | 115400 | 451 |
| 505 | 20230922 | 100700 | 25526088800 | 115400 | 115200 | 115800 | 115200 | 1007 |
| 506 | 20230922 | 100600 | 25409820000 | 115200 | 115200 | 115300 | 115100 | 490 |
| 507 | 20230922 | 100500 | 25353389500 | 115300 | 115400 | 115400 | 115200 | 604 |
| 508 | 20230922 | 100400 | 25283733500 | 115400 | 115000 | 115400 | 114900 | 808 |
| 509 | 20230922 | 100300 | 25190617500 | 115000 | 115100 | 115200 | 114900 | 1305 |
| 510 | 20230922 | 100200 | 25040520400 | 115000 | 115200 | 115300 | 115000 | 1497 |
| 511 | 20230922 | 100100 | 24868140900 | 115200 | 115400 | 115500 | 115200 | 1053 |
| 512 | 20230922 | 100000 | 24746711500 | 115300 | 115500 | 115600 | 115300 | 812 |
| 513 | 20230922 | 095900 | 24652940600 | 115500 | 115700 | 115800 | 115500 | 561 |
| 514 | 20230922 | 095800 | 24588060300 | 115700 | 115800 | 115900 | 115700 | 281 |
| 515 | 20230922 | 095700 | 24555517200 | 115800 | 115900 | 116000 | 115800 | 447 |
| 516 | 20230922 | 095600 | 24503714300 | 115900 | 116200 | 116200 | 115900 | 641 |
| 517 | 20230922 | 095500 | 24429362800 | 115800 | 115700 | 116200 | 115600 | 1250 |
| 518 | 20230922 | 095400 | 24284496900 | 115700 | 115900 | 115900 | 115700 | 406 |
| 519 | 20230922 | 095300 | 24237475000 | 115800 | 115600 | 115900 | 115500 | 1334 |
| 520 | 20230922 | 095200 | 24083064200 | 115600 | 115700 | 115800 | 115500 | 1404 |
| 521 | 20230922 | 095100 | 23920639700 | 115700 | 114800 | 115800 | 114800 | 1629 |
| 522 | 20230922 | 095000 | 23732674800 | 114800 | 115000 | 115100 | 114700 | 940 |
| 523 | 20230922 | 094900 | 23624693300 | 115000 | 115100 | 115200 | 114900 | 622 |
| 524 | 20230922 | 094800 | 23553132200 | 115000 | 114900 | 115300 | 114700 | 2535 |
| 525 | 20230922 | 094700 | 23261740800 | 115000 | 115100 | 115200 | 114900 | 2200 |
| 526 | 20230922 | 094600 | 23008711400 | 115100 | 115200 | 115300 | 115100 | 1947 |
| 527 | 20230922 | 094500 | 22784554000 | 115200 | 115800 | 115800 | 115200 | 3017 |
| 528 | 20230922 | 094400 | 22435949700 | 115800 | 115800 | 115900 | 115700 | 833 |
| 529 | 20230922 | 094300 | 22339538200 | 115800 | 115900 | 115900 | 115800 | 893 |
| 530 | 20230922 | 094200 | 22236105600 | 115900 | 115500 | 115900 | 115400 | 917 |
| 531 | 20230922 | 094100 | 22130143200 | 115400 | 115400 | 115700 | 115300 | 885 |
| 532 | 20230922 | 094000 | 22027919700 | 115400 | 115300 | 115400 | 115100 | 955 |
| 533 | 20230922 | 093900 | 21917765900 | 115100 | 115300 | 115300 | 115100 | 1408 |
| 534 | 20230922 | 093800 | 21755551600 | 115200 | 115300 | 115300 | 115000 | 2548 |
| 535 | 20230922 | 093700 | 21462133500 | 115300 | 115700 | 115800 | 115300 | 2635 |
| 536 | 20230922 | 093600 | 21157835900 | 115700 | 115700 | 115800 | 115400 | 754 |
| 537 | 20230922 | 093500 | 21070622000 | 115400 | 116400 | 116500 | 115300 | 6729 |
| 538 | 20230922 | 093400 | 20290327500 | 116400 | 116600 | 116700 | 116200 | 3126 |
| 539 | 20230922 | 093300 | 19926499300 | 116700 | 116300 | 116700 | 116300 | 2361 |
| 540 | 20230922 | 093200 | 19651336400 | 116500 | 116100 | 116500 | 115900 | 2922 |
| 541 | 20230922 | 093100 | 19312152400 | 116000 | 116300 | 116700 | 115800 | 3277 |
| 542 | 20230922 | 093000 | 18931822500 | 116800 | 116200 | 117000 | 116200 | 8560 |
| 543 | 20230922 | 092900 | 17933048700 | 116300 | 116500 | 116500 | 116100 | 3483 |
| 544 | 20230922 | 092800 | 17527904400 | 116500 | 117400 | 117700 | 116100 | 12293 |
| 545 | 20230922 | 092700 | 16089413100 | 117400 | 116200 | 117400 | 116000 | 12440 |
| 546 | 20230922 | 092600 | 14640594000 | 116100 | 115100 | 116200 | 115000 | 6713 |
| 547 | 20230922 | 092500 | 13863527400 | 115000 | 115100 | 115200 | 114800 | 466 |
| 548 | 20230922 | 092400 | 13809931100 | 115200 | 114500 | 115200 | 114500 | 1569 |
| 549 | 20230922 | 092300 | 13629863100 | 114600 | 114600 | 114900 | 114500 | 1397 |
| 550 | 20230922 | 092200 | 13469547100 | 114600 | 114300 | 114600 | 114000 | 4749 |
| 551 | 20230922 | 092100 | 12927065200 | 114300 | 114600 | 114600 | 114300 | 1243 |
| 552 | 20230922 | 092000 | 12784836400 | 114600 | 114700 | 114800 | 114500 | 2451 |
| 553 | 20230922 | 091900 | 12503816400 | 114800 | 115000 | 115000 | 114800 | 2223 |
| 554 | 20230922 | 091800 | 12248440200 | 115000 | 115400 | 115400 | 114400 | 5192 |
| 555 | 20230922 | 091700 | 11652334200 | 115400 | 115600 | 115900 | 115200 | 8293 |
| 556 | 20230922 | 091600 | 10693128400 | 115600 | 115200 | 115600 | 115000 | 5774 |
| 557 | 20230922 | 091500 | 10027532100 | 115200 | 114600 | 115200 | 114500 | 2178 |
| 558 | 20230922 | 091400 | 9777382500 | 114600 | 114300 | 115200 | 114200 | 7015 |
| 559 | 20230922 | 091300 | 8971313700 | 114400 | 113900 | 114400 | 113600 | 3187 |
| 560 | 20230922 | 091200 | 8608191100 | 113900 | 113300 | 113900 | 113100 | 3022 |
| 561 | 20230922 | 091100 | 8264855900 | 113300 | 113600 | 113700 | 113200 | 3626 |
| 562 | 20230922 | 091000 | 7853318000 | 113600 | 113300 | 113800 | 113200 | 2737 |
| 563 | 20230922 | 090900 | 7542357600 | 113200 | 113200 | 113600 | 113100 | 2451 |
| 564 | 20230922 | 090800 | 7264554700 | 113300 | 113000 | 113400 | 113000 | 1849 |
| 565 | 20230922 | 090700 | 7055304000 | 113100 | 112800 | 114100 | 112800 | 8793 |
| 566 | 20230922 | 090600 | 6058253600 | 112800 | 112100 | 112800 | 111900 | 5924 |
| 567 | 20230922 | 090500 | 5393219000 | 112000 | 111800 | 112300 | 111800 | 2814 |
| 568 | 20230922 | 090400 | 5077820600 | 111800 | 112200 | 112200 | 111500 | 9061 |
| 569 | 20230922 | 090300 | 4065508300 | 112400 | 112100 | 112500 | 112000 | 3993 |
| 570 | 20230922 | 090200 | 3617092300 | 112300 | 112100 | 112800 | 111800 | 7788 |
| 571 | 20230922 | 090100 | 2742401700 | 112000 | 112000 | 112400 | 112000 | 3809 |
| 572 | 20230922 | 090000 | 2315332800 | 112200 | 112200 | 112900 | 111900 | 20629 |