34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 183400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 11157 |
| 3 | 20230907 | 183300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 4 | 20230907 | 183200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 5 | 20230907 | 183100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 6 | 20230907 | 183000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 7 | 20230907 | 182900 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 8 | 20230907 | 182800 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 9 | 20230907 | 182700 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 10 | 20230907 | 182600 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 11 | 20230907 | 182500 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 12 | 20230907 | 182400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 13 | 20230907 | 182300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 14 | 20230907 | 182200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 15 | 20230907 | 182100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 16 | 20230907 | 182000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 17 | 20230907 | 181900 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 18 | 20230907 | 181800 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 19 | 20230907 | 181700 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 20 | 20230907 | 181600 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 21 | 20230907 | 181500 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 22 | 20230907 | 181400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 23 | 20230907 | 181300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 24 | 20230907 | 181200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 25 | 20230907 | 181100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 26 | 20230907 | 181000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 27 | 20230907 | 180900 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 28 | 20230907 | 180800 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 29 | 20230907 | 180700 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 30 | 20230907 | 180600 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 31 | 20230907 | 180500 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 32 | 20230907 | 180400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 11157 |
| 33 | 20230907 | 180300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 34 | 20230907 | 180200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 35 | 20230907 | 180100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 36 | 20230907 | 180000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 37 | 20230907 | 175900 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 38 | 20230907 | 175800 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 39 | 20230907 | 175700 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 40 | 20230907 | 175600 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 41 | 20230907 | 175500 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 42 | 20230907 | 175400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 43 | 20230907 | 175300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 44 | 20230907 | 175200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 45 | 20230907 | 175100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 46 | 20230907 | 175000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 47 | 20230907 | 174900 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 48 | 20230907 | 174800 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 49 | 20230907 | 174700 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 50 | 20230907 | 174600 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 51 | 20230907 | 174500 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 52 | 20230907 | 174400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 53 | 20230907 | 174300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 54 | 20230907 | 174200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 55 | 20230907 | 174100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 56 | 20230907 | 174000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 57 | 20230907 | 173900 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 58 | 20230907 | 173800 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 59 | 20230907 | 173700 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 60 | 20230907 | 173600 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 61 | 20230907 | 173500 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 62 | 20230907 | 173400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 11157 |
| 63 | 20230907 | 173300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 64 | 20230907 | 173200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 65 | 20230907 | 173100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 66 | 20230907 | 173000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 67 | 20230907 | 172900 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 68 | 20230907 | 172800 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 69 | 20230907 | 172700 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 70 | 20230907 | 172600 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 71 | 20230907 | 172500 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 72 | 20230907 | 172400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 73 | 20230907 | 172300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 74 | 20230907 | 172200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 75 | 20230907 | 172100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 76 | 20230907 | 172000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 77 | 20230907 | 171900 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 78 | 20230907 | 171800 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 79 | 20230907 | 171700 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 80 | 20230907 | 171600 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 81 | 20230907 | 171500 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 82 | 20230907 | 171400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 83 | 20230907 | 171300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 84 | 20230907 | 171200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 85 | 20230907 | 171100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 86 | 20230907 | 171000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 87 | 20230907 | 170900 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 88 | 20230907 | 170800 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 89 | 20230907 | 170700 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 90 | 20230907 | 170600 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 91 | 20230907 | 170500 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 92 | 20230907 | 170400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 11157 |
| 93 | 20230907 | 170300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 94 | 20230907 | 170200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 95 | 20230907 | 170100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 96 | 20230907 | 170000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 97 | 20230907 | 165900 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 98 | 20230907 | 165800 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 99 | 20230907 | 165700 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 100 | 20230907 | 165600 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 101 | 20230907 | 165500 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 102 | 20230907 | 165400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 103 | 20230907 | 165300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 104 | 20230907 | 165200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 105 | 20230907 | 165100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 106 | 20230907 | 165000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 107 | 20230907 | 164900 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 108 | 20230907 | 164800 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 109 | 20230907 | 164700 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 110 | 20230907 | 164600 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 111 | 20230907 | 164500 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 112 | 20230907 | 164400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 113 | 20230907 | 164300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 114 | 20230907 | 164200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 115 | 20230907 | 164100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 116 | 20230907 | 164000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 117 | 20230907 | 163900 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 118 | 20230907 | 163800 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 119 | 20230907 | 163700 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 120 | 20230907 | 163600 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 121 | 20230907 | 163500 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 122 | 20230907 | 163400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 11157 |
| 123 | 20230907 | 163300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 124 | 20230907 | 163200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 125 | 20230907 | 163100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 126 | 20230907 | 163000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 127 | 20230907 | 162900 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 128 | 20230907 | 162800 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 129 | 20230907 | 162700 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 130 | 20230907 | 162600 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 131 | 20230907 | 162500 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 132 | 20230907 | 162400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 133 | 20230907 | 162300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 134 | 20230907 | 162200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 135 | 20230907 | 162100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 136 | 20230907 | 162000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 137 | 20230907 | 161900 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 138 | 20230907 | 161800 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 139 | 20230907 | 161700 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 140 | 20230907 | 161600 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 141 | 20230907 | 161500 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 142 | 20230907 | 161400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 143 | 20230907 | 161300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 144 | 20230907 | 161200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 145 | 20230907 | 161100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 146 | 20230907 | 161000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 147 | 20230907 | 160900 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 148 | 20230907 | 160800 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 149 | 20230907 | 160700 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 150 | 20230907 | 160600 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 151 | 20230907 | 160500 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 152 | 20230907 | 160400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 11157 |
| 153 | 20230907 | 160300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 154 | 20230907 | 160200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 155 | 20230907 | 160100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 156 | 20230907 | 160000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 157 | 20230907 | 155900 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 158 | 20230907 | 155800 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 159 | 20230907 | 155700 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 160 | 20230907 | 155600 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 161 | 20230907 | 155500 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 162 | 20230907 | 155400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 163 | 20230907 | 155300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 164 | 20230907 | 155200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 165 | 20230907 | 155100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 166 | 20230907 | 155000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 167 | 20230907 | 154900 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 168 | 20230907 | 154800 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 169 | 20230907 | 154700 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 170 | 20230907 | 154600 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 171 | 20230907 | 154500 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 172 | 20230907 | 154400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 173 | 20230907 | 154300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 174 | 20230907 | 154200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 175 | 20230907 | 154100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 176 | 20230907 | 154000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 177 | 20230907 | 153900 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 178 | 20230907 | 153800 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 179 | 20230907 | 153700 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 180 | 20230907 | 153600 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 181 | 20230907 | 153500 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 182 | 20230907 | 153400 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 11157 |
| 183 | 20230907 | 153300 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 184 | 20230907 | 153200 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 185 | 20230907 | 153100 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 0 |
| 186 | 20230907 | 153000 | 114593009400 | 130100 | 130100 | 130100 | 130100 | 11157 |
| 187 | 20230907 | 152900 | 113141483700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 188 | 20230907 | 152800 | 113141483700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 189 | 20230907 | 152700 | 113141483700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 190 | 20230907 | 152600 | 113141483700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 191 | 20230907 | 152500 | 113141483700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 192 | 20230907 | 152400 | 113141483700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 193 | 20230907 | 152300 | 113141483700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 194 | 20230907 | 152200 | 113141483700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 195 | 20230907 | 152100 | 113141483700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 196 | 20230907 | 152000 | 113141483700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 197 | 20230907 | 151900 | 113141483700 | 129800 | 129600 | 129900 | 129400 | 2179 |
| 198 | 20230907 | 151800 | 112858789800 | 129600 | 129800 | 129900 | 129400 | 2269 |
| 199 | 20230907 | 151700 | 112564573900 | 129800 | 129900 | 130000 | 129800 | 1231 |
| 200 | 20230907 | 151600 | 112404714900 | 129800 | 129900 | 130000 | 129800 | 966 |
| 201 | 20230907 | 151500 | 112279231500 | 129900 | 130000 | 130000 | 129900 | 822 |
| 202 | 20230907 | 151400 | 112172389900 | 130000 | 129900 | 130100 | 129900 | 2738 |
| 203 | 20230907 | 151300 | 111816462400 | 129900 | 129700 | 129900 | 129500 | 3401 |
| 204 | 20230907 | 151200 | 111375355200 | 129800 | 129800 | 129900 | 129700 | 1685 |
| 205 | 20230907 | 151100 | 111156585700 | 129800 | 129900 | 129900 | 129800 | 743 |
| 206 | 20230907 | 151000 | 111060109000 | 129900 | 130000 | 130000 | 129900 | 941 |
| 207 | 20230907 | 150900 | 110937852800 | 130000 | 130100 | 130100 | 130000 | 982 |
| 208 | 20230907 | 150800 | 110810184400 | 130000 | 130000 | 130100 | 129900 | 1639 |
| 209 | 20230907 | 150700 | 110597114900 | 130000 | 130100 | 130200 | 130000 | 2764 |
| 210 | 20230907 | 150600 | 110237637100 | 130000 | 130000 | 130200 | 130000 | 1122 |
| 211 | 20230907 | 150500 | 110091676800 | 130000 | 130100 | 130100 | 129800 | 12323 |
| 212 | 20230907 | 150400 | 108490073400 | 130000 | 130100 | 130200 | 130000 | 3125 |
| 213 | 20230907 | 150300 | 108083693200 | 130100 | 130100 | 130200 | 130100 | 1325 |
| 214 | 20230907 | 150200 | 107911266600 | 130200 | 130200 | 130300 | 130200 | 2710 |
| 215 | 20230907 | 150100 | 107558405100 | 130300 | 130200 | 130300 | 130200 | 1021 |
| 216 | 20230907 | 150000 | 107425432000 | 130300 | 130200 | 130300 | 130200 | 974 |
| 217 | 20230907 | 145900 | 107298571100 | 130200 | 130300 | 130400 | 130200 | 2543 |
| 218 | 20230907 | 145800 | 106967207800 | 130300 | 130300 | 130400 | 130300 | 1851 |
| 219 | 20230907 | 145700 | 106725882800 | 130300 | 130300 | 130400 | 130300 | 1159 |
| 220 | 20230907 | 145600 | 106574860800 | 130300 | 130400 | 130400 | 130300 | 806 |
| 221 | 20230907 | 145500 | 106469828600 | 130400 | 130600 | 130600 | 130300 | 1496 |
| 222 | 20230907 | 145400 | 106274744900 | 130500 | 130500 | 130600 | 130500 | 1017 |
| 223 | 20230907 | 145300 | 106142015700 | 130500 | 130500 | 130600 | 130500 | 1303 |
| 224 | 20230907 | 145200 | 105971953100 | 130500 | 130500 | 130600 | 130500 | 1233 |
| 225 | 20230907 | 145100 | 105810983300 | 130500 | 130600 | 130600 | 130500 | 497 |
| 226 | 20230907 | 145000 | 105746116600 | 130500 | 130600 | 130600 | 130500 | 1582 |
| 227 | 20230907 | 144900 | 105539539400 | 130600 | 130600 | 130600 | 130500 | 1056 |
| 228 | 20230907 | 144800 | 105401695700 | 130600 | 130400 | 130600 | 130400 | 1513 |
| 229 | 20230907 | 144700 | 105204248600 | 130500 | 130500 | 130500 | 130400 | 1952 |
| 230 | 20230907 | 144600 | 104949555900 | 130400 | 130500 | 130600 | 130400 | 903 |
| 231 | 20230907 | 144500 | 104831735500 | 130500 | 130500 | 130600 | 130500 | 400 |
| 232 | 20230907 | 144400 | 104779525900 | 130500 | 130500 | 130600 | 130500 | 613 |
| 233 | 20230907 | 144300 | 104699521900 | 130600 | 130600 | 130600 | 130500 | 816 |
| 234 | 20230907 | 144200 | 104593004900 | 130500 | 130700 | 130700 | 130400 | 1196 |
| 235 | 20230907 | 144100 | 104436868600 | 130600 | 130800 | 131000 | 130600 | 4278 |
| 236 | 20230907 | 144000 | 103877165200 | 130900 | 130400 | 130900 | 130300 | 5354 |
| 237 | 20230907 | 143900 | 103178374700 | 130300 | 130300 | 130400 | 130300 | 622 |
| 238 | 20230907 | 143800 | 103097315400 | 130400 | 130300 | 130400 | 130300 | 799 |
| 239 | 20230907 | 143700 | 102993193200 | 130300 | 130400 | 130400 | 130300 | 544 |
| 240 | 20230907 | 143600 | 102922302700 | 130400 | 130500 | 130500 | 130300 | 566 |
| 241 | 20230907 | 143500 | 102848493400 | 130400 | 130400 | 130500 | 130400 | 706 |
| 242 | 20230907 | 143400 | 102756425500 | 130500 | 130500 | 130500 | 130400 | 858 |
| 243 | 20230907 | 143300 | 102644536000 | 130400 | 130400 | 130500 | 130400 | 687 |
| 244 | 20230907 | 143200 | 102554920900 | 130400 | 130500 | 130500 | 130400 | 519 |
| 245 | 20230907 | 143100 | 102487236300 | 130400 | 130400 | 130500 | 130400 | 999 |
| 246 | 20230907 | 143000 | 102356949500 | 130500 | 130400 | 130500 | 130400 | 769 |
| 247 | 20230907 | 142900 | 102256663800 | 130500 | 130500 | 130500 | 130400 | 792 |
| 248 | 20230907 | 142800 | 102153373100 | 130500 | 130600 | 130600 | 130500 | 1205 |
| 249 | 20230907 | 142700 | 101996115400 | 130500 | 130600 | 130600 | 130500 | 895 |
| 250 | 20230907 | 142600 | 101879296700 | 130600 | 130800 | 130900 | 130500 | 1698 |
| 251 | 20230907 | 142500 | 101657336300 | 130800 | 130600 | 130900 | 130600 | 918 |
| 252 | 20230907 | 142400 | 101537300800 | 130700 | 130500 | 130700 | 130500 | 1406 |
| 253 | 20230907 | 142300 | 101353708400 | 130600 | 130500 | 130600 | 130500 | 513 |
| 254 | 20230907 | 142200 | 101286730400 | 130500 | 130600 | 130600 | 130500 | 1185 |
| 255 | 20230907 | 142100 | 101132069900 | 130500 | 130800 | 130800 | 130500 | 1017 |
| 256 | 20230907 | 142000 | 100999199200 | 130800 | 130800 | 130900 | 130600 | 862 |
| 257 | 20230907 | 141900 | 100886464100 | 130800 | 130800 | 130900 | 130700 | 950 |
| 258 | 20230907 | 141800 | 100762201300 | 130800 | 130800 | 130900 | 130800 | 937 |
| 259 | 20230907 | 141700 | 100639579900 | 130800 | 130600 | 130800 | 130600 | 2603 |
| 260 | 20230907 | 141600 | 100299306600 | 130600 | 130600 | 130700 | 130600 | 404 |
| 261 | 20230907 | 141500 | 100246540400 | 130700 | 130400 | 130800 | 130400 | 654 |
| 262 | 20230907 | 141400 | 100161150300 | 130400 | 130800 | 130800 | 130200 | 1537 |
| 263 | 20230907 | 141300 | 99960537800 | 130800 | 131000 | 131100 | 130800 | 1907 |
| 264 | 20230907 | 141200 | 99710814000 | 131000 | 131100 | 131100 | 131000 | 1428 |
| 265 | 20230907 | 141100 | 99523707000 | 131100 | 131100 | 131200 | 131000 | 2181 |
| 266 | 20230907 | 141000 | 99237764800 | 131100 | 131100 | 131100 | 131000 | 1122 |
| 267 | 20230907 | 140900 | 99090695400 | 131000 | 131000 | 131100 | 131000 | 1005 |
| 268 | 20230907 | 140800 | 98958992200 | 131000 | 131100 | 131100 | 130900 | 1115 |
| 269 | 20230907 | 140700 | 98812944200 | 131100 | 131100 | 131100 | 130800 | 1519 |
| 270 | 20230907 | 140600 | 98614012300 | 131200 | 130700 | 131300 | 130700 | 5596 |
| 271 | 20230907 | 140500 | 97881110700 | 130700 | 130700 | 130800 | 130700 | 3166 |
| 272 | 20230907 | 140400 | 97467206900 | 130700 | 130200 | 130800 | 130100 | 4942 |
| 273 | 20230907 | 140300 | 96822452300 | 130200 | 130400 | 130400 | 130200 | 1089 |
| 274 | 20230907 | 140200 | 96680562600 | 130500 | 130200 | 130500 | 130100 | 2124 |
| 275 | 20230907 | 140100 | 96403817500 | 130200 | 130100 | 130300 | 129900 | 2175 |
| 276 | 20230907 | 140000 | 96120999400 | 130100 | 130300 | 130400 | 130000 | 3125 |
| 277 | 20230907 | 135900 | 95714001200 | 130400 | 130100 | 130400 | 130000 | 1660 |
| 278 | 20230907 | 135800 | 95497719400 | 130200 | 130100 | 130300 | 130000 | 1323 |
| 279 | 20230907 | 135700 | 95325596700 | 130100 | 129800 | 130100 | 129700 | 4152 |
| 280 | 20230907 | 135600 | 94786030800 | 129700 | 129600 | 129800 | 129600 | 532 |
| 281 | 20230907 | 135500 | 94717014800 | 129700 | 129600 | 129700 | 129500 | 1159 |
| 282 | 20230907 | 135400 | 94566847000 | 129600 | 129500 | 129600 | 129400 | 1825 |
| 283 | 20230907 | 135300 | 94330548900 | 129500 | 129400 | 129500 | 129400 | 541 |
| 284 | 20230907 | 135200 | 94260542200 | 129500 | 129400 | 129500 | 129400 | 1307 |
| 285 | 20230907 | 135100 | 94091363800 | 129400 | 129400 | 129500 | 129300 | 1032 |
| 286 | 20230907 | 135000 | 93957783400 | 129400 | 129300 | 129500 | 129300 | 1303 |
| 287 | 20230907 | 134900 | 93789208500 | 129300 | 129300 | 129400 | 129300 | 195 |
| 288 | 20230907 | 134800 | 93763989300 | 129300 | 129300 | 129500 | 129200 | 845 |
| 289 | 20230907 | 134700 | 93654722900 | 129200 | 129400 | 129400 | 129200 | 1573 |
| 290 | 20230907 | 134600 | 93451279900 | 129400 | 129500 | 129500 | 129300 | 1250 |
| 291 | 20230907 | 134500 | 93289522800 | 129400 | 129500 | 129500 | 129400 | 729 |
| 292 | 20230907 | 134400 | 93195173400 | 129500 | 129500 | 129500 | 129400 | 563 |
| 293 | 20230907 | 134300 | 93122300200 | 129500 | 129500 | 129500 | 129400 | 387 |
| 294 | 20230907 | 134200 | 93072186700 | 129500 | 129400 | 129500 | 129400 | 592 |
| 295 | 20230907 | 134100 | 92995561600 | 129500 | 129200 | 129500 | 129200 | 627 |
| 296 | 20230907 | 134000 | 92914463200 | 129300 | 129500 | 129500 | 129300 | 1161 |
| 297 | 20230907 | 133900 | 92764251700 | 129500 | 129200 | 129500 | 129200 | 1614 |
| 298 | 20230907 | 133800 | 92555427200 | 129200 | 128900 | 129200 | 128900 | 1463 |
| 299 | 20230907 | 133700 | 92366615000 | 128800 | 128700 | 128900 | 128500 | 3183 |
| 300 | 20230907 | 133600 | 91957195800 | 128600 | 128700 | 128700 | 128600 | 516 |
| 301 | 20230907 | 133500 | 91890828700 | 128700 | 128800 | 128800 | 128500 | 1309 |
| 302 | 20230907 | 133400 | 91722434200 | 128800 | 128600 | 128800 | 128500 | 1122 |
| 303 | 20230907 | 133300 | 91578143000 | 128600 | 128600 | 128800 | 128500 | 1213 |
| 304 | 20230907 | 133200 | 91422209300 | 128600 | 129100 | 129100 | 128500 | 1336 |
| 305 | 20230907 | 133100 | 91250090900 | 129200 | 129000 | 129300 | 128900 | 1439 |
| 306 | 20230907 | 133000 | 91064183800 | 129000 | 128500 | 129000 | 128400 | 6016 |
| 307 | 20230907 | 132900 | 90290943700 | 128500 | 128500 | 128600 | 128500 | 2069 |
| 308 | 20230907 | 132800 | 90025021200 | 128600 | 128800 | 128800 | 128500 | 1713 |
| 309 | 20230907 | 132700 | 89804633100 | 128800 | 128800 | 128900 | 128800 | 1232 |
| 310 | 20230907 | 132600 | 89645935500 | 128900 | 129200 | 129300 | 128800 | 5528 |
| 311 | 20230907 | 132500 | 88932342600 | 129300 | 129400 | 129400 | 129200 | 1031 |
| 312 | 20230907 | 132400 | 88799020100 | 129400 | 129400 | 129500 | 129300 | 1155 |
| 313 | 20230907 | 132300 | 88649590300 | 129400 | 129200 | 129400 | 129200 | 560 |
| 314 | 20230907 | 132200 | 88577177500 | 129300 | 129400 | 129400 | 129200 | 719 |
| 315 | 20230907 | 132100 | 88484208900 | 129300 | 129700 | 129700 | 129300 | 827 |
| 316 | 20230907 | 132000 | 88377126700 | 129700 | 129700 | 129800 | 129600 | 2182 |
| 317 | 20230907 | 131900 | 88094126900 | 129600 | 129800 | 129800 | 129600 | 643 |
| 318 | 20230907 | 131800 | 88010719700 | 129700 | 129700 | 130000 | 129600 | 867 |
| 319 | 20230907 | 131700 | 87898210300 | 129600 | 129700 | 129700 | 129400 | 1537 |
| 320 | 20230907 | 131600 | 87699074600 | 129700 | 130000 | 130000 | 129700 | 440 |
| 321 | 20230907 | 131500 | 87641966600 | 129900 | 129400 | 130000 | 129200 | 3127 |
| 322 | 20230907 | 131400 | 87237249500 | 129400 | 129800 | 129800 | 129400 | 2267 |
| 323 | 20230907 | 131300 | 86943536800 | 129800 | 130100 | 130100 | 129800 | 1180 |
| 324 | 20230907 | 131200 | 86790191700 | 130100 | 130100 | 130200 | 129800 | 3035 |
| 325 | 20230907 | 131100 | 86395759800 | 130000 | 130200 | 130300 | 130000 | 2463 |
| 326 | 20230907 | 131000 | 86075425500 | 130200 | 130300 | 130300 | 130100 | 595 |
| 327 | 20230907 | 130900 | 85997957300 | 130300 | 130400 | 130500 | 130300 | 1960 |
| 328 | 20230907 | 130800 | 85742298300 | 130400 | 130500 | 130500 | 130300 | 663 |
| 329 | 20230907 | 130700 | 85655844200 | 130400 | 130400 | 130600 | 130400 | 1016 |
| 330 | 20230907 | 130600 | 85523273700 | 130400 | 130600 | 130700 | 130300 | 2840 |
| 331 | 20230907 | 130500 | 85152809800 | 130600 | 130700 | 130700 | 130500 | 1053 |
| 332 | 20230907 | 130400 | 85015307400 | 130700 | 130700 | 130700 | 130500 | 1524 |
| 333 | 20230907 | 130300 | 84816309400 | 130700 | 130900 | 131000 | 130700 | 2613 |
| 334 | 20230907 | 130200 | 84474406000 | 130900 | 130500 | 131000 | 130500 | 4004 |
| 335 | 20230907 | 130100 | 83950409000 | 130600 | 130200 | 130600 | 130100 | 1987 |
| 336 | 20230907 | 130000 | 83691370100 | 130100 | 129800 | 130200 | 129800 | 2754 |
| 337 | 20230907 | 125900 | 83333387300 | 129900 | 129800 | 129900 | 129800 | 737 |
| 338 | 20230907 | 125800 | 83237671700 | 129800 | 129800 | 129800 | 129700 | 546 |
| 339 | 20230907 | 125700 | 83166804400 | 129700 | 129900 | 129900 | 129700 | 427 |
| 340 | 20230907 | 125600 | 83111390200 | 129900 | 129800 | 129900 | 129800 | 1545 |
| 341 | 20230907 | 125500 | 82910710800 | 129800 | 129900 | 129900 | 129700 | 1088 |
| 342 | 20230907 | 125400 | 82769492700 | 129900 | 129900 | 130000 | 129900 | 1416 |
| 343 | 20230907 | 125300 | 82585541600 | 129900 | 130000 | 130000 | 129900 | 882 |
| 344 | 20230907 | 125200 | 82470947900 | 129900 | 130000 | 130000 | 129900 | 628 |
| 345 | 20230907 | 125100 | 82389362100 | 129900 | 130000 | 130000 | 129800 | 1346 |
| 346 | 20230907 | 125000 | 82214550100 | 129900 | 129700 | 130000 | 129700 | 748 |
| 347 | 20230907 | 124900 | 82117460100 | 130000 | 129300 | 130000 | 129300 | 3955 |
| 348 | 20230907 | 124800 | 81604443800 | 129300 | 129400 | 129400 | 129300 | 222 |
| 349 | 20230907 | 124700 | 81575722200 | 129400 | 129300 | 129400 | 129300 | 295 |
| 350 | 20230907 | 124600 | 81537570500 | 129300 | 129400 | 129400 | 129300 | 243 |
| 351 | 20230907 | 124500 | 81506148500 | 129300 | 129300 | 129400 | 129300 | 333 |
| 352 | 20230907 | 124400 | 81463087000 | 129300 | 129400 | 129400 | 129300 | 257 |
| 353 | 20230907 | 124300 | 81429846700 | 129400 | 129200 | 129500 | 129200 | 1314 |
| 354 | 20230907 | 124200 | 81259890500 | 129200 | 129300 | 129300 | 129200 | 721 |
| 355 | 20230907 | 124100 | 81166724100 | 129200 | 129300 | 129400 | 129200 | 720 |
| 356 | 20230907 | 124000 | 81073636100 | 129300 | 129400 | 129400 | 129300 | 722 |
| 357 | 20230907 | 123900 | 80980224100 | 129400 | 129400 | 129400 | 129300 | 471 |
| 358 | 20230907 | 123800 | 80919277800 | 129400 | 129300 | 129500 | 129300 | 671 |
| 359 | 20230907 | 123700 | 80832453900 | 129400 | 129400 | 129500 | 129300 | 258 |
| 360 | 20230907 | 123600 | 80799072100 | 129400 | 129400 | 129500 | 129400 | 449 |
| 361 | 20230907 | 123500 | 80740970900 | 129500 | 129400 | 129500 | 129400 | 702 |
| 362 | 20230907 | 123400 | 80650125600 | 129400 | 129500 | 129500 | 129400 | 190 |
| 363 | 20230907 | 123300 | 80625532700 | 129500 | 129600 | 129600 | 129400 | 577 |
| 364 | 20230907 | 123200 | 80550811900 | 129500 | 129600 | 129600 | 129500 | 341 |
| 365 | 20230907 | 123100 | 80506618500 | 129600 | 129700 | 129700 | 129600 | 529 |
| 366 | 20230907 | 123000 | 80438057000 | 129700 | 129600 | 129700 | 129500 | 371 |
| 367 | 20230907 | 122900 | 80389959400 | 129500 | 129300 | 129500 | 129300 | 1040 |
| 368 | 20230907 | 122800 | 80255409800 | 129300 | 129300 | 129400 | 129300 | 275 |
| 369 | 20230907 | 122700 | 80219842000 | 129300 | 129400 | 129400 | 129300 | 211 |
| 370 | 20230907 | 122600 | 80192553400 | 129300 | 129200 | 129400 | 129200 | 334 |
| 371 | 20230907 | 122500 | 80149361200 | 129300 | 129500 | 129500 | 129200 | 898 |
| 372 | 20230907 | 122400 | 80033169300 | 129500 | 129600 | 129700 | 129500 | 384 |
| 373 | 20230907 | 122300 | 79983406800 | 129600 | 129700 | 129700 | 129500 | 389 |
| 374 | 20230907 | 122200 | 79932990200 | 129700 | 129800 | 129900 | 129700 | 1220 |
| 375 | 20230907 | 122100 | 79774698200 | 129800 | 129900 | 129900 | 129800 | 732 |
| 376 | 20230907 | 122000 | 79679660800 | 129900 | 129800 | 129900 | 129700 | 828 |
| 377 | 20230907 | 121900 | 79572207400 | 129800 | 129600 | 129800 | 129600 | 1839 |
| 378 | 20230907 | 121800 | 79333611800 | 129600 | 129300 | 129700 | 129300 | 915 |
| 379 | 20230907 | 121700 | 79215094600 | 129400 | 129300 | 129400 | 129200 | 700 |
| 380 | 20230907 | 121600 | 79124532700 | 129400 | 129400 | 129500 | 129200 | 718 |
| 381 | 20230907 | 121500 | 79031645000 | 129400 | 129400 | 129500 | 129300 | 635 |
| 382 | 20230907 | 121400 | 78949468400 | 129600 | 129300 | 129600 | 129300 | 1981 |
| 383 | 20230907 | 121300 | 78692905300 | 129300 | 129400 | 129500 | 129300 | 586 |
| 384 | 20230907 | 121200 | 78617069000 | 129300 | 129200 | 129500 | 129200 | 451 |
| 385 | 20230907 | 121100 | 78558683600 | 129200 | 129200 | 129500 | 129000 | 1775 |
| 386 | 20230907 | 121000 | 78329083700 | 129200 | 128900 | 129300 | 128800 | 1433 |
| 387 | 20230907 | 120900 | 78144175100 | 128800 | 128900 | 128900 | 128800 | 134 |
| 388 | 20230907 | 120800 | 78126909500 | 128900 | 129100 | 129100 | 128900 | 551 |
| 389 | 20230907 | 120700 | 78055846200 | 129000 | 129100 | 129100 | 129000 | 500 |
| 390 | 20230907 | 120600 | 77991339900 | 129000 | 129200 | 129200 | 129000 | 600 |
| 391 | 20230907 | 120500 | 77913897900 | 129200 | 129200 | 129200 | 129100 | 688 |
| 392 | 20230907 | 120400 | 77825019000 | 129100 | 129200 | 129300 | 129100 | 485 |
| 393 | 20230907 | 120300 | 77762368900 | 129200 | 129200 | 129300 | 129200 | 643 |
| 394 | 20230907 | 120200 | 77679283400 | 129200 | 129300 | 129400 | 129200 | 533 |
| 395 | 20230907 | 120100 | 77610386300 | 129400 | 129400 | 129400 | 129300 | 880 |
| 396 | 20230907 | 120000 | 77496592500 | 129400 | 129300 | 129400 | 129300 | 844 |
| 397 | 20230907 | 115900 | 77387429900 | 129300 | 129300 | 129400 | 129300 | 390 |
| 398 | 20230907 | 115800 | 77336998600 | 129400 | 129300 | 129400 | 129300 | 465 |
| 399 | 20230907 | 115700 | 77276863000 | 129400 | 129300 | 129400 | 129300 | 618 |
| 400 | 20230907 | 115600 | 77196942900 | 129300 | 129400 | 129400 | 129300 | 293 |
| 401 | 20230907 | 115500 | 77159041400 | 129400 | 129300 | 129400 | 129300 | 151 |
| 402 | 20230907 | 115400 | 77139502500 | 129400 | 129400 | 129500 | 129400 | 519 |
| 403 | 20230907 | 115300 | 77072332000 | 129300 | 129400 | 129500 | 129300 | 1026 |
| 404 | 20230907 | 115200 | 76939534400 | 129400 | 129300 | 129600 | 129300 | 774 |
| 405 | 20230907 | 115100 | 76839325000 | 129400 | 129100 | 129400 | 129100 | 944 |
| 406 | 20230907 | 115000 | 76717259400 | 129100 | 129200 | 129200 | 129100 | 141 |
| 407 | 20230907 | 114900 | 76699045600 | 129200 | 129100 | 129200 | 128800 | 638 |
| 408 | 20230907 | 114800 | 76616716200 | 129100 | 128800 | 129200 | 128800 | 831 |
| 409 | 20230907 | 114700 | 76509555800 | 128900 | 128900 | 128900 | 128800 | 250 |
| 410 | 20230907 | 114600 | 76477337400 | 128700 | 128700 | 129000 | 128700 | 1033 |
| 411 | 20230907 | 114500 | 76344324300 | 128700 | 129000 | 129200 | 128600 | 1481 |
| 412 | 20230907 | 114400 | 76153641400 | 129000 | 128900 | 129200 | 128700 | 1044 |
| 413 | 20230907 | 114300 | 76019038600 | 128800 | 129100 | 129200 | 128700 | 1258 |
| 414 | 20230907 | 114200 | 75856745700 | 129200 | 129400 | 129400 | 129200 | 3083 |
| 415 | 20230907 | 114100 | 75458209600 | 129400 | 129400 | 129400 | 129300 | 690 |
| 416 | 20230907 | 114000 | 75368935700 | 129400 | 129300 | 129400 | 129200 | 569 |
| 417 | 20230907 | 113900 | 75295339600 | 129400 | 129400 | 129500 | 129200 | 3690 |
| 418 | 20230907 | 113800 | 74817930500 | 129300 | 129300 | 129400 | 129200 | 3912 |
| 419 | 20230907 | 113700 | 74311975100 | 129300 | 129100 | 129300 | 129100 | 471 |
| 420 | 20230907 | 113600 | 74251117300 | 129200 | 129000 | 129200 | 129000 | 312 |
| 421 | 20230907 | 113500 | 74210845700 | 129000 | 128900 | 129000 | 128900 | 831 |
| 422 | 20230907 | 113400 | 74103700200 | 128900 | 128900 | 129000 | 128800 | 604 |
| 423 | 20230907 | 113300 | 74025840300 | 128900 | 129000 | 129100 | 128900 | 839 |
| 424 | 20230907 | 113200 | 73917662900 | 128900 | 128900 | 129000 | 128900 | 1157 |
| 425 | 20230907 | 113100 | 73768463900 | 128900 | 128600 | 128900 | 128600 | 1178 |
| 426 | 20230907 | 113000 | 73616809200 | 128600 | 128300 | 128600 | 128300 | 1834 |
| 427 | 20230907 | 112900 | 73381237200 | 128300 | 128200 | 128400 | 128200 | 2247 |
| 428 | 20230907 | 112800 | 73093101700 | 128200 | 128100 | 128200 | 128100 | 272 |
| 429 | 20230907 | 112700 | 73058242400 | 128200 | 128100 | 128200 | 128100 | 238 |
| 430 | 20230907 | 112600 | 73027734300 | 128200 | 128100 | 128200 | 128100 | 1075 |
| 431 | 20230907 | 112500 | 72889999100 | 128200 | 128200 | 128200 | 128100 | 413 |
| 432 | 20230907 | 112400 | 72837074500 | 128100 | 128100 | 128200 | 128100 | 259 |
| 433 | 20230907 | 112300 | 72803879100 | 128100 | 128100 | 128200 | 128100 | 268 |
| 434 | 20230907 | 112200 | 72769537800 | 128100 | 128100 | 128200 | 128100 | 456 |
| 435 | 20230907 | 112100 | 72711121000 | 128200 | 128200 | 128200 | 128100 | 309 |
| 436 | 20230907 | 112000 | 72671516700 | 128100 | 128300 | 128300 | 128100 | 393 |
| 437 | 20230907 | 111900 | 72621142400 | 128200 | 128100 | 128200 | 128100 | 400 |
| 438 | 20230907 | 111800 | 72569872900 | 128100 | 128100 | 128200 | 128000 | 494 |
| 439 | 20230907 | 111700 | 72506583900 | 128000 | 128000 | 128100 | 127900 | 438 |
| 440 | 20230907 | 111600 | 72450516900 | 128000 | 127900 | 128000 | 127800 | 458 |
| 441 | 20230907 | 111500 | 72391935300 | 127800 | 127900 | 128000 | 127800 | 716 |
| 442 | 20230907 | 111400 | 72300369600 | 127800 | 127900 | 127900 | 127800 | 780 |
| 443 | 20230907 | 111300 | 72200636600 | 127900 | 127900 | 128000 | 127800 | 546 |
| 444 | 20230907 | 111200 | 72130810100 | 127900 | 127900 | 128000 | 127900 | 882 |
| 445 | 20230907 | 111100 | 72017953600 | 127900 | 127900 | 128000 | 127900 | 569 |
| 446 | 20230907 | 111000 | 71945167900 | 128000 | 128000 | 128100 | 128000 | 1355 |
| 447 | 20230907 | 110900 | 71771702200 | 128100 | 128200 | 128200 | 128000 | 999 |
| 448 | 20230907 | 110800 | 71643716600 | 128200 | 128100 | 128200 | 128100 | 441 |
| 449 | 20230907 | 110700 | 71587222900 | 128200 | 128300 | 128400 | 128200 | 842 |
| 450 | 20230907 | 110600 | 71479264400 | 128300 | 128400 | 128500 | 128200 | 1522 |
| 451 | 20230907 | 110500 | 71283891000 | 128500 | 128400 | 128500 | 128400 | 337 |
| 452 | 20230907 | 110400 | 71240605300 | 128500 | 128900 | 128900 | 128400 | 2488 |
| 453 | 20230907 | 110300 | 70920579900 | 128800 | 128800 | 128900 | 128800 | 1552 |
| 454 | 20230907 | 110200 | 70720601600 | 128800 | 128700 | 128800 | 128700 | 907 |
| 455 | 20230907 | 110100 | 70603817800 | 128700 | 128600 | 128700 | 128500 | 1628 |
| 456 | 20230907 | 110000 | 70394376500 | 128500 | 128500 | 128700 | 128400 | 1220 |
| 457 | 20230907 | 105900 | 70237546100 | 128500 | 128600 | 128600 | 128500 | 834 |
| 458 | 20230907 | 105800 | 70130348000 | 128600 | 128400 | 128600 | 128300 | 1275 |
| 459 | 20230907 | 105700 | 69966510700 | 128400 | 128200 | 128400 | 128200 | 1267 |
| 460 | 20230907 | 105600 | 69803938400 | 128200 | 128200 | 128400 | 128200 | 721 |
| 461 | 20230907 | 105500 | 69711442000 | 128300 | 128300 | 128300 | 128200 | 699 |
| 462 | 20230907 | 105400 | 69621771700 | 128300 | 128300 | 128300 | 128200 | 493 |
| 463 | 20230907 | 105300 | 69558542600 | 128300 | 128200 | 128300 | 128200 | 1894 |
| 464 | 20230907 | 105200 | 69315647100 | 128100 | 128200 | 128200 | 128100 | 730 |
| 465 | 20230907 | 105100 | 69222115200 | 128200 | 127900 | 128200 | 127900 | 1404 |
| 466 | 20230907 | 105000 | 69042392200 | 128000 | 127700 | 128000 | 127600 | 2522 |
| 467 | 20230907 | 104900 | 68720192800 | 127700 | 127700 | 127700 | 127600 | 528 |
| 468 | 20230907 | 104800 | 68652807400 | 127700 | 127700 | 127700 | 127600 | 1085 |
| 469 | 20230907 | 104700 | 68514350900 | 127700 | 127800 | 127800 | 127700 | 1590 |
| 470 | 20230907 | 104600 | 68311234600 | 127700 | 127700 | 127800 | 127700 | 924 |
| 471 | 20230907 | 104500 | 68193229600 | 127700 | 127800 | 127800 | 127700 | 748 |
| 472 | 20230907 | 104400 | 68097694700 | 127800 | 127800 | 127800 | 127700 | 284 |
| 473 | 20230907 | 104300 | 68061404200 | 127700 | 127700 | 127800 | 127700 | 811 |
| 474 | 20230907 | 104200 | 67957768800 | 127700 | 127700 | 127800 | 127600 | 1072 |
| 475 | 20230907 | 104100 | 67820898300 | 127700 | 127800 | 127800 | 127700 | 817 |
| 476 | 20230907 | 104000 | 67716523500 | 127800 | 127600 | 127900 | 127500 | 1320 |
| 477 | 20230907 | 103900 | 67548014000 | 127600 | 127600 | 127600 | 127400 | 1012 |
| 478 | 20230907 | 103800 | 67418993200 | 127500 | 127800 | 127900 | 127400 | 3641 |
| 479 | 20230907 | 103700 | 66954492500 | 127900 | 127800 | 127900 | 127700 | 1924 |
| 480 | 20230907 | 103600 | 66708574600 | 127900 | 127900 | 127900 | 127600 | 756 |
| 481 | 20230907 | 103500 | 66611952200 | 127800 | 127600 | 128000 | 127500 | 3119 |
| 482 | 20230907 | 103400 | 66213721400 | 127500 | 127600 | 127700 | 127500 | 1053 |
| 483 | 20230907 | 103300 | 66079385000 | 127600 | 127700 | 127700 | 127600 | 780 |
| 484 | 20230907 | 103200 | 65979835900 | 127700 | 127600 | 127700 | 127500 | 1078 |
| 485 | 20230907 | 103100 | 65842283300 | 127600 | 127600 | 127700 | 127600 | 1615 |
| 486 | 20230907 | 103000 | 65636155000 | 127600 | 127500 | 127700 | 127500 | 2187 |
| 487 | 20230907 | 102900 | 65357179000 | 127500 | 127700 | 127800 | 127400 | 2904 |
| 488 | 20230907 | 102800 | 64986724900 | 127800 | 127800 | 128000 | 127700 | 2030 |
| 489 | 20230907 | 102700 | 64727267500 | 127900 | 128100 | 128200 | 127800 | 2333 |
| 490 | 20230907 | 102600 | 64428622300 | 128200 | 128100 | 128300 | 128000 | 2105 |
| 491 | 20230907 | 102500 | 64158808900 | 128100 | 128200 | 128300 | 128000 | 1819 |
| 492 | 20230907 | 102400 | 63925781800 | 128100 | 127900 | 128200 | 127800 | 3931 |
| 493 | 20230907 | 102300 | 63422503700 | 127800 | 127800 | 127800 | 127500 | 3495 |
| 494 | 20230907 | 102200 | 62976509300 | 127700 | 127700 | 128100 | 127600 | 5429 |
| 495 | 20230907 | 102100 | 62282462900 | 127600 | 127400 | 127700 | 127000 | 3068 |
| 496 | 20230907 | 102000 | 61891617300 | 127500 | 126400 | 127800 | 126300 | 9307 |
| 497 | 20230907 | 101900 | 60712930500 | 126400 | 126400 | 126400 | 126200 | 5344 |
| 498 | 20230907 | 101800 | 60038105200 | 126400 | 126100 | 126500 | 126000 | 5324 |
| 499 | 20230907 | 101700 | 59365961800 | 126100 | 127100 | 127200 | 126000 | 17534 |
| 500 | 20230907 | 101600 | 57145226200 | 127200 | 127300 | 127300 | 127100 | 3869 |
| 501 | 20230907 | 101500 | 56653055800 | 127300 | 127200 | 127600 | 127000 | 5584 |
| 502 | 20230907 | 101400 | 55942619500 | 127500 | 127800 | 128100 | 127000 | 15577 |
| 503 | 20230907 | 101300 | 53957259500 | 127700 | 128400 | 128400 | 127700 | 16343 |
| 504 | 20230907 | 101200 | 51864632200 | 128400 | 128400 | 128500 | 128200 | 2529 |
| 505 | 20230907 | 101100 | 51540062800 | 128500 | 128300 | 128500 | 128100 | 4494 |
| 506 | 20230907 | 101000 | 50963694000 | 128400 | 128600 | 128700 | 128300 | 6355 |
| 507 | 20230907 | 100900 | 50147337000 | 128600 | 128800 | 128900 | 128600 | 4006 |
| 508 | 20230907 | 100800 | 49631684900 | 128800 | 129000 | 129100 | 128800 | 1774 |
| 509 | 20230907 | 100700 | 49403077800 | 129000 | 129200 | 129200 | 129000 | 3535 |
| 510 | 20230907 | 100600 | 48946908100 | 129200 | 129500 | 129500 | 129200 | 1644 |
| 511 | 20230907 | 100500 | 48734331800 | 129400 | 129500 | 129500 | 129400 | 1053 |
| 512 | 20230907 | 100400 | 48598035800 | 129400 | 129500 | 129600 | 129400 | 1667 |
| 513 | 20230907 | 100300 | 48382152700 | 129600 | 129300 | 129600 | 129300 | 1594 |
| 514 | 20230907 | 100200 | 48175721400 | 129300 | 129200 | 129500 | 129100 | 1239 |
| 515 | 20230907 | 100100 | 48015598300 | 129300 | 129200 | 129400 | 129100 | 1719 |
| 516 | 20230907 | 100000 | 47793376800 | 129200 | 129000 | 129200 | 129000 | 2332 |
| 517 | 20230907 | 095900 | 47492377500 | 129100 | 129000 | 129200 | 129000 | 2295 |
| 518 | 20230907 | 095800 | 47196152500 | 129000 | 129100 | 129200 | 129000 | 1252 |
| 519 | 20230907 | 095700 | 47034590100 | 129100 | 129700 | 129700 | 129100 | 3732 |
| 520 | 20230907 | 095600 | 46551827000 | 129700 | 129500 | 129700 | 129400 | 2247 |
| 521 | 20230907 | 095500 | 46260656800 | 129500 | 129000 | 129500 | 128700 | 4640 |
| 522 | 20230907 | 095400 | 45661840400 | 128800 | 128500 | 129000 | 128400 | 4183 |
| 523 | 20230907 | 095300 | 45123813800 | 128500 | 129000 | 129100 | 128500 | 20750 |
| 524 | 20230907 | 095200 | 42451762400 | 129000 | 129200 | 129200 | 129000 | 6110 |
| 525 | 20230907 | 095100 | 41663360700 | 129200 | 129300 | 129300 | 129100 | 2336 |
| 526 | 20230907 | 095000 | 41361532100 | 129300 | 129100 | 129400 | 129100 | 3151 |
| 527 | 20230907 | 094900 | 40954497400 | 129100 | 129200 | 129200 | 129100 | 3404 |
| 528 | 20230907 | 094800 | 40514922200 | 129200 | 129300 | 129300 | 129100 | 3371 |
| 529 | 20230907 | 094700 | 40079473300 | 129300 | 129600 | 129600 | 129200 | 3640 |
| 530 | 20230907 | 094600 | 39608733500 | 129600 | 129800 | 129900 | 129500 | 2544 |
| 531 | 20230907 | 094500 | 39278891900 | 129800 | 129600 | 130000 | 129500 | 2870 |
| 532 | 20230907 | 094400 | 38906799600 | 129600 | 129600 | 129700 | 129500 | 1250 |
| 533 | 20230907 | 094300 | 38744855700 | 129600 | 129500 | 129700 | 129500 | 2683 |
| 534 | 20230907 | 094200 | 38397301300 | 129500 | 129600 | 129700 | 129500 | 1789 |
| 535 | 20230907 | 094100 | 38165464200 | 129700 | 129500 | 129700 | 129500 | 3185 |
| 536 | 20230907 | 094000 | 37752695100 | 129600 | 129700 | 129700 | 129500 | 4211 |
| 537 | 20230907 | 093900 | 37207091500 | 129700 | 130100 | 130300 | 129600 | 6882 |
| 538 | 20230907 | 093800 | 36313393000 | 130100 | 130400 | 130400 | 130100 | 2106 |
| 539 | 20230907 | 093700 | 36038972500 | 130400 | 130200 | 130600 | 130200 | 2290 |
| 540 | 20230907 | 093600 | 35740499700 | 130200 | 130100 | 130600 | 129900 | 1914 |
| 541 | 20230907 | 093500 | 35491208500 | 130100 | 130000 | 130400 | 129800 | 1637 |
| 542 | 20230907 | 093400 | 35278051400 | 129800 | 129800 | 130500 | 129700 | 7679 |
| 543 | 20230907 | 093300 | 34280123400 | 129900 | 129700 | 129900 | 129600 | 4351 |
| 544 | 20230907 | 093200 | 33715351900 | 129700 | 130300 | 130400 | 129700 | 6880 |
| 545 | 20230907 | 093100 | 32821298100 | 130200 | 130600 | 130600 | 130100 | 5660 |
| 546 | 20230907 | 093000 | 32083194800 | 130500 | 130500 | 130600 | 130400 | 1254 |
| 547 | 20230907 | 092900 | 31919593700 | 130400 | 130400 | 130500 | 130400 | 2528 |
| 548 | 20230907 | 092800 | 31589903000 | 130400 | 130500 | 130600 | 130400 | 2646 |
| 549 | 20230907 | 092700 | 31244674300 | 130600 | 130600 | 130800 | 130500 | 2659 |
| 550 | 20230907 | 092600 | 30897522200 | 130600 | 130800 | 130900 | 130400 | 5313 |
| 551 | 20230907 | 092500 | 30203797300 | 130800 | 131400 | 131400 | 130800 | 4147 |
| 552 | 20230907 | 092400 | 29660105000 | 131400 | 131900 | 131900 | 131300 | 3406 |
| 553 | 20230907 | 092300 | 29211890300 | 131700 | 132400 | 132700 | 131600 | 8316 |
| 554 | 20230907 | 092200 | 28112885400 | 132300 | 131600 | 132600 | 131500 | 5305 |
| 555 | 20230907 | 092100 | 27412320500 | 131500 | 131100 | 131600 | 131100 | 3258 |
| 556 | 20230907 | 092000 | 26984468300 | 131100 | 130800 | 131200 | 130600 | 5233 |
| 557 | 20230907 | 091900 | 26298861000 | 130600 | 130800 | 130900 | 130500 | 4559 |
| 558 | 20230907 | 091800 | 25702973900 | 130800 | 130400 | 130900 | 130300 | 2604 |
| 559 | 20230907 | 091700 | 25362681900 | 130400 | 130400 | 130500 | 130100 | 3764 |
| 560 | 20230907 | 091600 | 24872008500 | 130400 | 129600 | 130900 | 129600 | 5986 |
| 561 | 20230907 | 091500 | 24092804000 | 129700 | 129400 | 129700 | 129400 | 3626 |
| 562 | 20230907 | 091400 | 23623365500 | 129400 | 129100 | 129500 | 129100 | 3738 |
| 563 | 20230907 | 091300 | 23140143200 | 129200 | 129200 | 129500 | 129000 | 4371 |
| 564 | 20230907 | 091200 | 22575726000 | 129200 | 129400 | 129500 | 128900 | 17379 |
| 565 | 20230907 | 091100 | 20332516300 | 129500 | 129200 | 129600 | 129100 | 8465 |
| 566 | 20230907 | 091000 | 19238246800 | 129300 | 129900 | 130500 | 129100 | 14579 |
| 567 | 20230907 | 090900 | 17351398800 | 129900 | 130300 | 130600 | 129800 | 5008 |
| 568 | 20230907 | 090800 | 16698986400 | 130400 | 129800 | 130500 | 129600 | 5823 |
| 569 | 20230907 | 090700 | 15941735900 | 129800 | 129500 | 130100 | 129100 | 16923 |
| 570 | 20230907 | 090600 | 13751019000 | 129400 | 130300 | 130400 | 129400 | 17796 |
| 571 | 20230907 | 090500 | 11440921200 | 130300 | 130600 | 131000 | 130100 | 8939 |
| 572 | 20230907 | 090400 | 10274405000 | 130500 | 130100 | 130900 | 130100 | 7231 |
| 573 | 20230907 | 090300 | 9330198900 | 130100 | 131300 | 131400 | 129900 | 15408 |
| 574 | 20230907 | 090200 | 7320438700 | 131300 | 130100 | 132100 | 130000 | 8369 |
| 575 | 20230907 | 090100 | 6221847000 | 130000 | 132600 | 132900 | 129900 | 20365 |
| 576 | 20230907 | 090000 | 3556210900 | 132600 | 133200 | 133400 | 132300 | 25938 |