34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 183400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 12309 |
| 3 | 20230913 | 183300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 4 | 20230913 | 183200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 5 | 20230913 | 183100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 6 | 20230913 | 183000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 7 | 20230913 | 182900 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 8 | 20230913 | 182800 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 9 | 20230913 | 182700 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 10 | 20230913 | 182600 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 11 | 20230913 | 182500 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 12 | 20230913 | 182400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 13 | 20230913 | 182300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 14 | 20230913 | 182200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 15 | 20230913 | 182100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 16 | 20230913 | 182000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 17 | 20230913 | 181900 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 18 | 20230913 | 181800 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 19 | 20230913 | 181700 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 20 | 20230913 | 181600 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 21 | 20230913 | 181500 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 22 | 20230913 | 181400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 23 | 20230913 | 181300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 24 | 20230913 | 181200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 25 | 20230913 | 181100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 26 | 20230913 | 181000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 27 | 20230913 | 180900 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 28 | 20230913 | 180800 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 29 | 20230913 | 180700 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 30 | 20230913 | 180600 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 31 | 20230913 | 180500 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 32 | 20230913 | 180400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 12309 |
| 33 | 20230913 | 180300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 34 | 20230913 | 180200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 35 | 20230913 | 180100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 36 | 20230913 | 180000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 37 | 20230913 | 175900 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 38 | 20230913 | 175800 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 39 | 20230913 | 175700 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 40 | 20230913 | 175600 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 41 | 20230913 | 175500 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 42 | 20230913 | 175400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 43 | 20230913 | 175300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 44 | 20230913 | 175200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 45 | 20230913 | 175100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 46 | 20230913 | 175000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 47 | 20230913 | 174900 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 48 | 20230913 | 174800 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 49 | 20230913 | 174700 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 50 | 20230913 | 174600 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 51 | 20230913 | 174500 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 52 | 20230913 | 174400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 53 | 20230913 | 174300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 54 | 20230913 | 174200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 55 | 20230913 | 174100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 56 | 20230913 | 174000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 57 | 20230913 | 173900 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 58 | 20230913 | 173800 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 59 | 20230913 | 173700 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 60 | 20230913 | 173600 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 61 | 20230913 | 173500 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 62 | 20230913 | 173400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 12309 |
| 63 | 20230913 | 173300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 64 | 20230913 | 173200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 65 | 20230913 | 173100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 66 | 20230913 | 173000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 67 | 20230913 | 172900 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 68 | 20230913 | 172800 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 69 | 20230913 | 172700 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 70 | 20230913 | 172600 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 71 | 20230913 | 172500 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 72 | 20230913 | 172400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 73 | 20230913 | 172300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 74 | 20230913 | 172200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 75 | 20230913 | 172100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 76 | 20230913 | 172000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 77 | 20230913 | 171900 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 78 | 20230913 | 171800 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 79 | 20230913 | 171700 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 80 | 20230913 | 171600 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 81 | 20230913 | 171500 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 82 | 20230913 | 171400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 83 | 20230913 | 171300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 84 | 20230913 | 171200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 85 | 20230913 | 171100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 86 | 20230913 | 171000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 87 | 20230913 | 170900 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 88 | 20230913 | 170800 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 89 | 20230913 | 170700 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 90 | 20230913 | 170600 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 91 | 20230913 | 170500 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 92 | 20230913 | 170400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 12309 |
| 93 | 20230913 | 170300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 94 | 20230913 | 170200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 95 | 20230913 | 170100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 96 | 20230913 | 170000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 97 | 20230913 | 165900 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 98 | 20230913 | 165800 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 99 | 20230913 | 165700 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 100 | 20230913 | 165600 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 101 | 20230913 | 165500 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 102 | 20230913 | 165400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 103 | 20230913 | 165300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 104 | 20230913 | 165200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 105 | 20230913 | 165100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 106 | 20230913 | 165000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 107 | 20230913 | 164900 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 108 | 20230913 | 164800 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 109 | 20230913 | 164700 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 110 | 20230913 | 164600 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 111 | 20230913 | 164500 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 112 | 20230913 | 164400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 113 | 20230913 | 164300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 114 | 20230913 | 164200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 115 | 20230913 | 164100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 116 | 20230913 | 164000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 117 | 20230913 | 163900 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 118 | 20230913 | 163800 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 119 | 20230913 | 163700 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 120 | 20230913 | 163600 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 121 | 20230913 | 163500 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 122 | 20230913 | 163400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 12309 |
| 123 | 20230913 | 163300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 124 | 20230913 | 163200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 125 | 20230913 | 163100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 126 | 20230913 | 163000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 127 | 20230913 | 162900 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 128 | 20230913 | 162800 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 129 | 20230913 | 162700 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 130 | 20230913 | 162600 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 131 | 20230913 | 162500 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 132 | 20230913 | 162400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 133 | 20230913 | 162300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 134 | 20230913 | 162200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 135 | 20230913 | 162100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 136 | 20230913 | 162000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 137 | 20230913 | 161900 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 138 | 20230913 | 161800 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 139 | 20230913 | 161700 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 140 | 20230913 | 161600 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 141 | 20230913 | 161500 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 142 | 20230913 | 161400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 143 | 20230913 | 161300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 144 | 20230913 | 161200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 145 | 20230913 | 161100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 146 | 20230913 | 161000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 147 | 20230913 | 160900 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 148 | 20230913 | 160800 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 149 | 20230913 | 160700 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 150 | 20230913 | 160600 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 151 | 20230913 | 160500 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 152 | 20230913 | 160400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 12309 |
| 153 | 20230913 | 160300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 154 | 20230913 | 160200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 155 | 20230913 | 160100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 156 | 20230913 | 160000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 157 | 20230913 | 155900 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 158 | 20230913 | 155800 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 159 | 20230913 | 155700 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 160 | 20230913 | 155600 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 161 | 20230913 | 155500 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 162 | 20230913 | 155400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 163 | 20230913 | 155300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 164 | 20230913 | 155200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 165 | 20230913 | 155100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 166 | 20230913 | 155000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 167 | 20230913 | 154900 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 168 | 20230913 | 154800 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 169 | 20230913 | 154700 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 170 | 20230913 | 154600 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 171 | 20230913 | 154500 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 172 | 20230913 | 154400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 173 | 20230913 | 154300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 174 | 20230913 | 154200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 175 | 20230913 | 154100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 176 | 20230913 | 154000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 177 | 20230913 | 153900 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 178 | 20230913 | 153800 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 179 | 20230913 | 153700 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 180 | 20230913 | 153600 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 181 | 20230913 | 153500 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 182 | 20230913 | 153400 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 12309 |
| 183 | 20230913 | 153300 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 184 | 20230913 | 153200 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 185 | 20230913 | 153100 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 186 | 20230913 | 153000 | 142986351700 | 117000 | 117000 | 117000 | 117000 | 12309 |
| 187 | 20230913 | 152900 | 141546198700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 188 | 20230913 | 152800 | 141546198700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 189 | 20230913 | 152700 | 141546198700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 190 | 20230913 | 152600 | 141546198700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 191 | 20230913 | 152500 | 141546198700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 192 | 20230913 | 152400 | 141546198700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 193 | 20230913 | 152300 | 141546198700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 194 | 20230913 | 152200 | 141546198700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 195 | 20230913 | 152100 | 141546198700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 196 | 20230913 | 152000 | 141546198700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 197 | 20230913 | 151900 | 141546198700 | 117000 | 116600 | 117000 | 116600 | 6508 |
| 198 | 20230913 | 151800 | 140785718400 | 116700 | 116800 | 116800 | 116600 | 7456 |
| 199 | 20230913 | 151700 | 139915782500 | 116800 | 116900 | 117000 | 116800 | 6915 |
| 200 | 20230913 | 151600 | 139107558800 | 117000 | 117100 | 117100 | 116900 | 6161 |
| 201 | 20230913 | 151500 | 138386725000 | 117100 | 117100 | 117200 | 117000 | 9299 |
| 202 | 20230913 | 151400 | 137298320200 | 117000 | 117000 | 117100 | 117000 | 7109 |
| 203 | 20230913 | 151300 | 136466385600 | 117100 | 117100 | 117100 | 117000 | 3027 |
| 204 | 20230913 | 151200 | 136112010400 | 117000 | 117100 | 117200 | 117000 | 3126 |
| 205 | 20230913 | 151100 | 135745963200 | 117100 | 117100 | 117200 | 117000 | 3681 |
| 206 | 20230913 | 151000 | 135314764000 | 117100 | 117100 | 117200 | 117000 | 4603 |
| 207 | 20230913 | 150900 | 134775773200 | 117200 | 117300 | 117300 | 117000 | 4643 |
| 208 | 20230913 | 150800 | 134232022800 | 117200 | 117500 | 117500 | 117200 | 2753 |
| 209 | 20230913 | 150700 | 133909105700 | 117500 | 117600 | 117600 | 117500 | 1285 |
| 210 | 20230913 | 150600 | 133758086000 | 117500 | 117600 | 117700 | 117500 | 3257 |
| 211 | 20230913 | 150500 | 133375180500 | 117600 | 117900 | 117900 | 117600 | 4134 |
| 212 | 20230913 | 150400 | 132888632600 | 117900 | 117600 | 117900 | 117600 | 1806 |
| 213 | 20230913 | 150300 | 132675896300 | 117700 | 117700 | 117800 | 117500 | 1292 |
| 214 | 20230913 | 150200 | 132523889300 | 117700 | 117100 | 117700 | 117000 | 5800 |
| 215 | 20230913 | 150100 | 131844115100 | 117100 | 117200 | 117200 | 117000 | 5387 |
| 216 | 20230913 | 150000 | 131213412800 | 117200 | 117700 | 117700 | 117200 | 4106 |
| 217 | 20230913 | 145900 | 130731548400 | 117700 | 118000 | 118000 | 117500 | 3338 |
| 218 | 20230913 | 145800 | 130338563600 | 118000 | 118000 | 118100 | 117900 | 1491 |
| 219 | 20230913 | 145700 | 130162636700 | 118100 | 118500 | 118500 | 118000 | 3806 |
| 220 | 20230913 | 145600 | 129712871500 | 118500 | 118600 | 118600 | 118400 | 4792 |
| 221 | 20230913 | 145500 | 129144719600 | 118600 | 118400 | 118600 | 118400 | 984 |
| 222 | 20230913 | 145400 | 129028094900 | 118500 | 118400 | 118500 | 118300 | 1724 |
| 223 | 20230913 | 145300 | 128824013800 | 118400 | 118300 | 118400 | 118200 | 2284 |
| 224 | 20230913 | 145200 | 128553738600 | 118300 | 118300 | 118300 | 118100 | 1926 |
| 225 | 20230913 | 145100 | 128326082300 | 118200 | 117800 | 118200 | 117700 | 3401 |
| 226 | 20230913 | 145000 | 127924951600 | 117700 | 117400 | 117800 | 117300 | 3005 |
| 227 | 20230913 | 144900 | 127571845800 | 117300 | 117200 | 117400 | 117200 | 1673 |
| 228 | 20230913 | 144800 | 127375583300 | 117200 | 117100 | 117300 | 117000 | 4156 |
| 229 | 20230913 | 144700 | 126888844100 | 117100 | 117400 | 117500 | 117000 | 6981 |
| 230 | 20230913 | 144600 | 126070529300 | 117500 | 117600 | 117600 | 117400 | 888 |
| 231 | 20230913 | 144500 | 125966205600 | 117600 | 117600 | 117700 | 117500 | 3026 |
| 232 | 20230913 | 144400 | 125610430000 | 117600 | 117500 | 117600 | 117500 | 1782 |
| 233 | 20230913 | 144300 | 125400945300 | 117500 | 117600 | 117800 | 117500 | 2186 |
| 234 | 20230913 | 144200 | 125143840700 | 117600 | 117500 | 117600 | 117400 | 4018 |
| 235 | 20230913 | 144100 | 124671784900 | 117500 | 117800 | 117900 | 117500 | 2659 |
| 236 | 20230913 | 144000 | 124359063900 | 117800 | 118000 | 118100 | 117800 | 1294 |
| 237 | 20230913 | 143900 | 124206496300 | 118100 | 118300 | 118300 | 118000 | 2027 |
| 238 | 20230913 | 143800 | 123967086700 | 118300 | 118200 | 118400 | 118100 | 3605 |
| 239 | 20230913 | 143700 | 123540735300 | 118300 | 117700 | 118300 | 117700 | 4194 |
| 240 | 20230913 | 143600 | 123045876000 | 117700 | 117500 | 117700 | 117400 | 5413 |
| 241 | 20230913 | 143500 | 122409774500 | 117500 | 117400 | 117500 | 117300 | 4499 |
| 242 | 20230913 | 143400 | 121881606400 | 117500 | 117500 | 117600 | 117300 | 4400 |
| 243 | 20230913 | 143300 | 121365012800 | 117600 | 117600 | 117800 | 117400 | 10869 |
| 244 | 20230913 | 143200 | 120087568300 | 117500 | 117900 | 117900 | 117500 | 4442 |
| 245 | 20230913 | 143100 | 119564724100 | 117800 | 118100 | 118100 | 117800 | 2844 |
| 246 | 20230913 | 143000 | 119229342400 | 118000 | 118000 | 118100 | 118000 | 6046 |
| 247 | 20230913 | 142900 | 118515882900 | 118100 | 118200 | 118300 | 118000 | 4322 |
| 248 | 20230913 | 142800 | 118005410800 | 118300 | 118500 | 118600 | 118200 | 2738 |
| 249 | 20230913 | 142700 | 117681367100 | 118500 | 118600 | 118600 | 118500 | 2526 |
| 250 | 20230913 | 142600 | 117381939600 | 118600 | 118600 | 118600 | 118500 | 1474 |
| 251 | 20230913 | 142500 | 117207240000 | 118600 | 118600 | 118600 | 118500 | 1391 |
| 252 | 20230913 | 142400 | 117042376800 | 118600 | 118700 | 118800 | 118500 | 1917 |
| 253 | 20230913 | 142300 | 116814987300 | 118800 | 118900 | 118900 | 118700 | 1801 |
| 254 | 20230913 | 142200 | 116601175100 | 118900 | 119100 | 119200 | 118800 | 8967 |
| 255 | 20230913 | 142100 | 115534323800 | 119100 | 119200 | 119300 | 119100 | 2879 |
| 256 | 20230913 | 142000 | 115191250500 | 119300 | 119300 | 119300 | 119200 | 1160 |
| 257 | 20230913 | 141900 | 115052950600 | 119200 | 119200 | 119300 | 119200 | 1285 |
| 258 | 20230913 | 141800 | 114899750800 | 119200 | 119300 | 119400 | 119200 | 2952 |
| 259 | 20230913 | 141700 | 114547656300 | 119400 | 119500 | 119500 | 119300 | 1059 |
| 260 | 20230913 | 141600 | 114421204500 | 119500 | 119500 | 119600 | 119400 | 915 |
| 261 | 20230913 | 141500 | 114311868600 | 119500 | 119500 | 119600 | 119500 | 1060 |
| 262 | 20230913 | 141400 | 114185193700 | 119500 | 119700 | 119700 | 119500 | 2112 |
| 263 | 20230913 | 141300 | 113932616000 | 119700 | 119600 | 119700 | 119600 | 365 |
| 264 | 20230913 | 141200 | 113888941300 | 119600 | 119800 | 119900 | 119600 | 1217 |
| 265 | 20230913 | 141100 | 113743242500 | 119800 | 120100 | 120100 | 119800 | 2467 |
| 266 | 20230913 | 141000 | 113447339600 | 120100 | 120000 | 120100 | 120000 | 831 |
| 267 | 20230913 | 140900 | 113347568700 | 120100 | 120000 | 120100 | 120000 | 701 |
| 268 | 20230913 | 140800 | 113263384100 | 120100 | 120000 | 120100 | 120000 | 448 |
| 269 | 20230913 | 140700 | 113209613900 | 120000 | 120100 | 120100 | 120000 | 980 |
| 270 | 20230913 | 140600 | 113091961000 | 120000 | 120100 | 120100 | 120000 | 1226 |
| 271 | 20230913 | 140500 | 112944742700 | 120100 | 120200 | 120200 | 120000 | 623 |
| 272 | 20230913 | 140400 | 112869910100 | 120100 | 120100 | 120200 | 120100 | 665 |
| 273 | 20230913 | 140300 | 112790028300 | 120200 | 120400 | 120400 | 120100 | 572 |
| 274 | 20230913 | 140200 | 112721247200 | 120400 | 120500 | 120500 | 120400 | 771 |
| 275 | 20230913 | 140100 | 112628416000 | 120400 | 120500 | 120500 | 120400 | 689 |
| 276 | 20230913 | 140000 | 112545397600 | 120400 | 120500 | 120500 | 120400 | 1061 |
| 277 | 20230913 | 135900 | 112417569600 | 120500 | 120300 | 120500 | 120300 | 653 |
| 278 | 20230913 | 135800 | 112338927400 | 120300 | 120200 | 120400 | 120100 | 785 |
| 279 | 20230913 | 135700 | 112244470700 | 120200 | 119900 | 120200 | 119900 | 925 |
| 280 | 20230913 | 135600 | 112133370100 | 119900 | 119800 | 120000 | 119700 | 3265 |
| 281 | 20230913 | 135500 | 111741939000 | 119700 | 119800 | 119800 | 119700 | 878 |
| 282 | 20230913 | 135400 | 111636837600 | 119800 | 119800 | 119800 | 119700 | 374 |
| 283 | 20230913 | 135300 | 111592044200 | 119700 | 119800 | 119800 | 119700 | 866 |
| 284 | 20230913 | 135200 | 111488368100 | 119800 | 119900 | 119900 | 119800 | 796 |
| 285 | 20230913 | 135100 | 111392997800 | 119900 | 119800 | 119900 | 119800 | 517 |
| 286 | 20230913 | 135000 | 111331047900 | 119800 | 119900 | 119900 | 119800 | 786 |
| 287 | 20230913 | 134900 | 111236844100 | 119800 | 119800 | 119900 | 119800 | 688 |
| 288 | 20230913 | 134800 | 111154370100 | 119800 | 119900 | 120000 | 119800 | 632 |
| 289 | 20230913 | 134700 | 111078610200 | 119900 | 119900 | 120000 | 119900 | 1341 |
| 290 | 20230913 | 134600 | 110917806200 | 119900 | 119800 | 120000 | 119800 | 1237 |
| 291 | 20230913 | 134500 | 110769472700 | 119900 | 119900 | 119900 | 119800 | 509 |
| 292 | 20230913 | 134400 | 110708475000 | 119800 | 119700 | 119800 | 119700 | 1809 |
| 293 | 20230913 | 134300 | 110491798100 | 119700 | 119600 | 119800 | 119600 | 789 |
| 294 | 20230913 | 134200 | 110397362900 | 119600 | 119600 | 119700 | 119500 | 528 |
| 295 | 20230913 | 134100 | 110334205400 | 119500 | 119700 | 119700 | 119500 | 471 |
| 296 | 20230913 | 134000 | 110277872100 | 119600 | 119200 | 119600 | 119200 | 3753 |
| 297 | 20230913 | 133900 | 109829798300 | 119300 | 119500 | 119500 | 119200 | 2243 |
| 298 | 20230913 | 133800 | 109562044100 | 119500 | 119500 | 119600 | 119400 | 1401 |
| 299 | 20230913 | 133700 | 109394687800 | 119500 | 119500 | 119600 | 119400 | 1119 |
| 300 | 20230913 | 133600 | 109260998000 | 119500 | 119600 | 119600 | 119400 | 1628 |
| 301 | 20230913 | 133500 | 109066432700 | 119600 | 119700 | 119800 | 119600 | 1623 |
| 302 | 20230913 | 133400 | 108872256000 | 119700 | 119400 | 119700 | 119400 | 725 |
| 303 | 20230913 | 133300 | 108785612500 | 119300 | 119400 | 119500 | 119100 | 3500 |
| 304 | 20230913 | 133200 | 108368048000 | 119400 | 119700 | 119700 | 119300 | 1979 |
| 305 | 20230913 | 133100 | 108131634500 | 119600 | 119700 | 119700 | 119600 | 795 |
| 306 | 20230913 | 133000 | 108036529500 | 119700 | 120200 | 120200 | 119700 | 1927 |
| 307 | 20230913 | 132900 | 107805347000 | 120100 | 119900 | 120200 | 119800 | 960 |
| 308 | 20230913 | 132800 | 107690193000 | 119900 | 119400 | 119900 | 119200 | 5453 |
| 309 | 20230913 | 132700 | 107038873000 | 119400 | 119700 | 119800 | 119400 | 4134 |
| 310 | 20230913 | 132600 | 106544666700 | 119700 | 119900 | 119900 | 119700 | 1857 |
| 311 | 20230913 | 132500 | 106322199000 | 119900 | 120000 | 120100 | 119900 | 7194 |
| 312 | 20230913 | 132400 | 105459041700 | 120100 | 120200 | 120200 | 120000 | 499 |
| 313 | 20230913 | 132300 | 105399116800 | 120200 | 120200 | 120300 | 120100 | 1217 |
| 314 | 20230913 | 132200 | 105252917400 | 120200 | 120200 | 120300 | 120200 | 799 |
| 315 | 20230913 | 132100 | 105156849600 | 120300 | 120400 | 120400 | 120200 | 521 |
| 316 | 20230913 | 132000 | 105094163000 | 120400 | 120500 | 120600 | 120300 | 580 |
| 317 | 20230913 | 131900 | 105024304700 | 120600 | 120600 | 120600 | 120500 | 1784 |
| 318 | 20230913 | 131800 | 104809191000 | 120600 | 120600 | 120700 | 120600 | 425 |
| 319 | 20230913 | 131700 | 104757922900 | 120600 | 120500 | 120700 | 120500 | 229 |
| 320 | 20230913 | 131600 | 104730293300 | 120500 | 120300 | 120800 | 120300 | 899 |
| 321 | 20230913 | 131500 | 104621850400 | 120400 | 120100 | 120400 | 120000 | 5652 |
| 322 | 20230913 | 131400 | 103942911500 | 120100 | 120200 | 120200 | 120000 | 2548 |
| 323 | 20230913 | 131300 | 103636873200 | 120200 | 120300 | 120300 | 120100 | 1070 |
| 324 | 20230913 | 131200 | 103508224600 | 120300 | 120300 | 120400 | 120200 | 1412 |
| 325 | 20230913 | 131100 | 103338383800 | 120300 | 120400 | 120400 | 120300 | 1103 |
| 326 | 20230913 | 131000 | 103205642800 | 120400 | 120300 | 120400 | 120200 | 919 |
| 327 | 20230913 | 130900 | 103095070600 | 120300 | 120100 | 120300 | 120100 | 1747 |
| 328 | 20230913 | 130800 | 102885116800 | 120100 | 120000 | 120200 | 120000 | 2084 |
| 329 | 20230913 | 130700 | 102634783500 | 120100 | 120200 | 120200 | 120000 | 8098 |
| 330 | 20230913 | 130600 | 101662704700 | 120200 | 120600 | 120600 | 120200 | 2399 |
| 331 | 20230913 | 130500 | 101374039600 | 120500 | 120800 | 120900 | 120500 | 6614 |
| 332 | 20230913 | 130400 | 100576169800 | 120900 | 120900 | 120900 | 120800 | 446 |
| 333 | 20230913 | 130300 | 100522283700 | 120800 | 120800 | 120900 | 120800 | 281 |
| 334 | 20230913 | 130200 | 100488321500 | 120800 | 120800 | 120900 | 120800 | 186 |
| 335 | 20230913 | 130100 | 100465850100 | 120800 | 120900 | 120900 | 120800 | 1295 |
| 336 | 20230913 | 130000 | 100309397400 | 120900 | 120900 | 120900 | 120800 | 1128 |
| 337 | 20230913 | 125900 | 100173099600 | 120900 | 120900 | 120900 | 120800 | 484 |
| 338 | 20230913 | 125800 | 100114604600 | 120900 | 120800 | 121000 | 120800 | 2999 |
| 339 | 20230913 | 125700 | 99752030900 | 120900 | 120900 | 120900 | 120800 | 299 |
| 340 | 20230913 | 125600 | 99715897200 | 120800 | 120900 | 120900 | 120800 | 1153 |
| 341 | 20230913 | 125500 | 99576581900 | 120800 | 120800 | 120900 | 120800 | 436 |
| 342 | 20230913 | 125400 | 99523907100 | 120800 | 120800 | 120900 | 120800 | 1269 |
| 343 | 20230913 | 125300 | 99370549300 | 120900 | 120800 | 120900 | 120800 | 869 |
| 344 | 20230913 | 125200 | 99265571300 | 120800 | 121000 | 121000 | 120800 | 1183 |
| 345 | 20230913 | 125100 | 99122547000 | 121000 | 121100 | 121100 | 121000 | 5661 |
| 346 | 20230913 | 125000 | 98437546200 | 121100 | 121000 | 121100 | 121000 | 1887 |
| 347 | 20230913 | 124900 | 98209182400 | 121100 | 121300 | 121400 | 121000 | 5179 |
| 348 | 20230913 | 124800 | 97581540800 | 121300 | 121300 | 121400 | 121300 | 731 |
| 349 | 20230913 | 124700 | 97492851300 | 121300 | 121400 | 121400 | 121300 | 710 |
| 350 | 20230913 | 124600 | 97406715100 | 121400 | 121500 | 121500 | 121300 | 1448 |
| 351 | 20230913 | 124500 | 97230929000 | 121400 | 121500 | 121500 | 121400 | 351 |
| 352 | 20230913 | 124400 | 97188307300 | 121500 | 121400 | 121500 | 121400 | 268 |
| 353 | 20230913 | 124300 | 97155767100 | 121400 | 121600 | 121600 | 121400 | 1148 |
| 354 | 20230913 | 124200 | 97016311100 | 121600 | 121500 | 121600 | 121500 | 719 |
| 355 | 20230913 | 124100 | 96928936600 | 121500 | 121500 | 121600 | 121500 | 605 |
| 356 | 20230913 | 124000 | 96855411900 | 121600 | 121700 | 121700 | 121500 | 822 |
| 357 | 20230913 | 123900 | 96755496200 | 121700 | 121900 | 121900 | 121600 | 618 |
| 358 | 20230913 | 123800 | 96680268600 | 121800 | 121900 | 121900 | 121800 | 188 |
| 359 | 20230913 | 123700 | 96657368100 | 121900 | 121800 | 121900 | 121800 | 383 |
| 360 | 20230913 | 123600 | 96610712500 | 121900 | 121800 | 121900 | 121800 | 1369 |
| 361 | 20230913 | 123500 | 96443889600 | 121900 | 121800 | 121900 | 121800 | 287 |
| 362 | 20230913 | 123400 | 96408928000 | 121800 | 121900 | 121900 | 121800 | 424 |
| 363 | 20230913 | 123300 | 96357271100 | 121900 | 121900 | 121900 | 121800 | 556 |
| 364 | 20230913 | 123200 | 96289503800 | 121900 | 121900 | 121900 | 121800 | 170 |
| 365 | 20230913 | 123100 | 96268789100 | 121900 | 121900 | 121900 | 121800 | 752 |
| 366 | 20230913 | 123000 | 96177134700 | 121900 | 122000 | 122000 | 121800 | 374 |
| 367 | 20230913 | 122900 | 96131547900 | 121900 | 121900 | 122000 | 121900 | 775 |
| 368 | 20230913 | 122800 | 96037071700 | 121900 | 122000 | 122000 | 121900 | 285 |
| 369 | 20230913 | 122700 | 96002320300 | 122000 | 122000 | 122000 | 121900 | 189 |
| 370 | 20230913 | 122600 | 95979280000 | 121900 | 121900 | 122000 | 121900 | 331 |
| 371 | 20230913 | 122500 | 95938903600 | 122000 | 121800 | 122000 | 121800 | 294 |
| 372 | 20230913 | 122400 | 95903058000 | 121800 | 121700 | 121800 | 121700 | 390 |
| 373 | 20230913 | 122300 | 95855566400 | 121600 | 121600 | 121700 | 121600 | 679 |
| 374 | 20230913 | 122200 | 95772992100 | 121500 | 121600 | 121600 | 121500 | 314 |
| 375 | 20230913 | 122100 | 95734839200 | 121500 | 121600 | 121600 | 121500 | 209 |
| 376 | 20230913 | 122000 | 95709440700 | 121600 | 121500 | 121600 | 121500 | 100 |
| 377 | 20230913 | 121900 | 95697289600 | 121400 | 121400 | 121600 | 121400 | 710 |
| 378 | 20230913 | 121800 | 95611068800 | 121400 | 121500 | 121500 | 121400 | 449 |
| 379 | 20230913 | 121700 | 95556534400 | 121400 | 121400 | 121500 | 121300 | 849 |
| 380 | 20230913 | 121600 | 95453473400 | 121400 | 121300 | 121400 | 121300 | 491 |
| 381 | 20230913 | 121500 | 95393881400 | 121300 | 121300 | 121400 | 121300 | 296 |
| 382 | 20230913 | 121400 | 95357960500 | 121300 | 121500 | 121500 | 121300 | 2562 |
| 383 | 20230913 | 121300 | 95046902000 | 121500 | 121400 | 121600 | 121400 | 328 |
| 384 | 20230913 | 121200 | 95007047600 | 121500 | 121600 | 121600 | 121400 | 1448 |
| 385 | 20230913 | 121100 | 94831136900 | 121500 | 121500 | 121600 | 121500 | 578 |
| 386 | 20230913 | 121000 | 94760897700 | 121500 | 121600 | 121600 | 121500 | 280 |
| 387 | 20230913 | 120900 | 94726872100 | 121600 | 121500 | 121600 | 121500 | 405 |
| 388 | 20230913 | 120800 | 94677655700 | 121600 | 121600 | 121600 | 121500 | 283 |
| 389 | 20230913 | 120700 | 94643266600 | 121500 | 121600 | 121600 | 121500 | 666 |
| 390 | 20230913 | 120600 | 94562337100 | 121600 | 121600 | 121600 | 121500 | 340 |
| 391 | 20230913 | 120500 | 94521019400 | 121600 | 122000 | 122000 | 121500 | 1374 |
| 392 | 20230913 | 120400 | 94353718700 | 122000 | 122200 | 122200 | 122000 | 1352 |
| 393 | 20230913 | 120300 | 94188659500 | 122100 | 122100 | 122200 | 122100 | 196 |
| 394 | 20230913 | 120200 | 94164715600 | 122200 | 122100 | 122200 | 122100 | 336 |
| 395 | 20230913 | 120100 | 94123680500 | 122100 | 122100 | 122200 | 122100 | 256 |
| 396 | 20230913 | 120000 | 94092403100 | 122100 | 122200 | 122200 | 122100 | 433 |
| 397 | 20230913 | 115900 | 94039520800 | 122100 | 122000 | 122100 | 121900 | 501 |
| 398 | 20230913 | 115800 | 93978405400 | 122000 | 122000 | 122000 | 121900 | 650 |
| 399 | 20230913 | 115700 | 93899157300 | 121900 | 121900 | 122100 | 121900 | 803 |
| 400 | 20230913 | 115600 | 93801192900 | 121900 | 121700 | 121900 | 121500 | 457 |
| 401 | 20230913 | 115500 | 93745593300 | 121700 | 121500 | 121700 | 121400 | 1406 |
| 402 | 20230913 | 115400 | 93574749200 | 121500 | 121500 | 121500 | 121400 | 256 |
| 403 | 20230913 | 115300 | 93543655300 | 121500 | 121500 | 121500 | 121400 | 487 |
| 404 | 20230913 | 115200 | 93484485600 | 121500 | 121700 | 121700 | 121500 | 438 |
| 405 | 20230913 | 115100 | 93431245000 | 121700 | 121600 | 121700 | 121600 | 407 |
| 406 | 20230913 | 115000 | 93381722600 | 121600 | 121900 | 121900 | 121600 | 257 |
| 407 | 20230913 | 114900 | 93350442200 | 121900 | 122300 | 122300 | 121900 | 1541 |
| 408 | 20230913 | 114800 | 93162252700 | 122200 | 122200 | 122300 | 122200 | 834 |
| 409 | 20230913 | 114700 | 93060331100 | 122300 | 122400 | 122400 | 122200 | 294 |
| 410 | 20230913 | 114600 | 93024369800 | 122400 | 122300 | 122400 | 122200 | 366 |
| 411 | 20230913 | 114500 | 92979614000 | 122300 | 122200 | 122300 | 122200 | 829 |
| 412 | 20230913 | 114400 | 92878230800 | 122300 | 122300 | 122300 | 122200 | 548 |
| 413 | 20230913 | 114300 | 92811214400 | 122300 | 122100 | 122300 | 122100 | 839 |
| 414 | 20230913 | 114200 | 92708655600 | 122100 | 122000 | 122100 | 121900 | 1275 |
| 415 | 20230913 | 114100 | 92553081400 | 121900 | 121600 | 121900 | 121600 | 387 |
| 416 | 20230913 | 114000 | 92505956600 | 121600 | 121400 | 121600 | 121300 | 698 |
| 417 | 20230913 | 113900 | 92421221500 | 121300 | 121400 | 121400 | 121200 | 273 |
| 418 | 20230913 | 113800 | 92388111400 | 121300 | 121300 | 121400 | 121200 | 1368 |
| 419 | 20230913 | 113700 | 92222202800 | 121300 | 121300 | 121400 | 121200 | 2223 |
| 420 | 20230913 | 113600 | 91952613000 | 121300 | 121300 | 121400 | 121200 | 603 |
| 421 | 20230913 | 113500 | 91879484700 | 121300 | 121400 | 121500 | 121300 | 446 |
| 422 | 20230913 | 113400 | 91825362900 | 121400 | 121500 | 121500 | 121400 | 890 |
| 423 | 20230913 | 113300 | 91717276200 | 121500 | 121900 | 121900 | 121500 | 1253 |
| 424 | 20230913 | 113200 | 91564916400 | 121900 | 121800 | 121900 | 121800 | 282 |
| 425 | 20230913 | 113100 | 91530565900 | 121800 | 121800 | 121900 | 121800 | 424 |
| 426 | 20230913 | 113000 | 91478921500 | 121700 | 121700 | 121800 | 121700 | 827 |
| 427 | 20230913 | 112900 | 91378202600 | 121800 | 121500 | 121800 | 121400 | 723 |
| 428 | 20230913 | 112800 | 91290332400 | 121500 | 121900 | 122000 | 121400 | 1863 |
| 429 | 20230913 | 112700 | 91063579800 | 121900 | 122000 | 122000 | 121900 | 853 |
| 430 | 20230913 | 112600 | 90959556600 | 121900 | 121700 | 122000 | 121700 | 603 |
| 431 | 20230913 | 112500 | 90886069800 | 121800 | 121800 | 121800 | 121700 | 693 |
| 432 | 20230913 | 112400 | 90801667500 | 121800 | 121700 | 121800 | 121600 | 836 |
| 433 | 20230913 | 112300 | 90699930700 | 121800 | 121300 | 121800 | 121200 | 2406 |
| 434 | 20230913 | 112200 | 90407887200 | 121300 | 121300 | 121400 | 121200 | 1301 |
| 435 | 20230913 | 112100 | 90250093300 | 121300 | 121200 | 121300 | 121200 | 2381 |
| 436 | 20230913 | 112000 | 89961309000 | 121300 | 121400 | 121400 | 121200 | 1313 |
| 437 | 20230913 | 111900 | 89802047000 | 121400 | 121300 | 121400 | 121200 | 1724 |
| 438 | 20230913 | 111800 | 89592993400 | 121300 | 121600 | 121600 | 121300 | 2214 |
| 439 | 20230913 | 111700 | 89324208100 | 121600 | 121800 | 121900 | 121500 | 1705 |
| 440 | 20230913 | 111600 | 89116739400 | 121700 | 121600 | 121800 | 121500 | 2345 |
| 441 | 20230913 | 111500 | 88831627000 | 121600 | 121600 | 121800 | 121500 | 2983 |
| 442 | 20230913 | 111400 | 88468881500 | 121700 | 121900 | 121900 | 121600 | 3642 |
| 443 | 20230913 | 111300 | 88025265900 | 121900 | 122200 | 122200 | 121900 | 4075 |
| 444 | 20230913 | 111200 | 87527973400 | 122200 | 122300 | 122300 | 122200 | 876 |
| 445 | 20230913 | 111100 | 87420917700 | 122300 | 122400 | 122400 | 122200 | 1755 |
| 446 | 20230913 | 111000 | 87206318600 | 122400 | 122500 | 122500 | 122300 | 713 |
| 447 | 20230913 | 110900 | 87119045200 | 122500 | 122800 | 122800 | 122400 | 858 |
| 448 | 20230913 | 110800 | 87013896300 | 122700 | 123000 | 123100 | 122700 | 440 |
| 449 | 20230913 | 110700 | 86959826400 | 123000 | 123000 | 123200 | 123000 | 531 |
| 450 | 20230913 | 110600 | 86894490900 | 123100 | 123500 | 123500 | 123100 | 1209 |
| 451 | 20230913 | 110500 | 86745400700 | 123500 | 123500 | 123600 | 123500 | 610 |
| 452 | 20230913 | 110400 | 86670064300 | 123500 | 123400 | 123700 | 123300 | 1126 |
| 453 | 20230913 | 110300 | 86530999100 | 123400 | 123400 | 123600 | 123300 | 1894 |
| 454 | 20230913 | 110200 | 86297203800 | 123400 | 123100 | 123400 | 123100 | 485 |
| 455 | 20230913 | 110100 | 86237434100 | 123200 | 122400 | 123200 | 122300 | 2850 |
| 456 | 20230913 | 110000 | 85887406300 | 122400 | 122400 | 122500 | 122300 | 964 |
| 457 | 20230913 | 105900 | 85769417000 | 122400 | 122400 | 122400 | 122300 | 1838 |
| 458 | 20230913 | 105800 | 85544543100 | 122300 | 122300 | 122400 | 122300 | 602 |
| 459 | 20230913 | 105700 | 85470891400 | 122400 | 122400 | 122500 | 122300 | 1628 |
| 460 | 20230913 | 105600 | 85271636400 | 122400 | 122300 | 122400 | 122300 | 420 |
| 461 | 20230913 | 105500 | 85220266500 | 122300 | 122400 | 122400 | 122300 | 1523 |
| 462 | 20230913 | 105400 | 85033947200 | 122400 | 122600 | 122600 | 122400 | 944 |
| 463 | 20230913 | 105300 | 84918362500 | 122600 | 122500 | 122600 | 122500 | 377 |
| 464 | 20230913 | 105200 | 84872175300 | 122600 | 122500 | 122600 | 122500 | 594 |
| 465 | 20230913 | 105100 | 84799396800 | 122600 | 122600 | 122600 | 122500 | 496 |
| 466 | 20230913 | 105000 | 84738629300 | 122600 | 122500 | 122600 | 122500 | 659 |
| 467 | 20230913 | 104900 | 84657868900 | 122500 | 122700 | 122700 | 122500 | 1323 |
| 468 | 20230913 | 104800 | 84495705000 | 122600 | 122700 | 122700 | 122600 | 479 |
| 469 | 20230913 | 104700 | 84436974800 | 122700 | 122800 | 122800 | 122600 | 987 |
| 470 | 20230913 | 104600 | 84315863000 | 122800 | 122900 | 122900 | 122700 | 1246 |
| 471 | 20230913 | 104500 | 84162851700 | 122900 | 122800 | 122900 | 122800 | 455 |
| 472 | 20230913 | 104400 | 84106962900 | 122800 | 122800 | 122900 | 122700 | 1002 |
| 473 | 20230913 | 104300 | 83983859300 | 122900 | 123000 | 123100 | 122800 | 430 |
| 474 | 20230913 | 104200 | 83930981600 | 123000 | 122700 | 123200 | 122600 | 1085 |
| 475 | 20230913 | 104100 | 83797650000 | 122700 | 122500 | 122700 | 122400 | 405 |
| 476 | 20230913 | 104000 | 83747989600 | 122500 | 122600 | 122700 | 122300 | 2366 |
| 477 | 20230913 | 103900 | 83458258800 | 122600 | 123100 | 123100 | 122600 | 2463 |
| 478 | 20230913 | 103800 | 83155652800 | 123000 | 123000 | 123200 | 123000 | 563 |
| 479 | 20230913 | 103700 | 83086351400 | 123000 | 123100 | 123200 | 122800 | 3960 |
| 480 | 20230913 | 103600 | 82599201200 | 123100 | 122700 | 123100 | 122700 | 1088 |
| 481 | 20230913 | 103500 | 82465506700 | 122800 | 123000 | 123000 | 122300 | 1462 |
| 482 | 20230913 | 103400 | 82286020700 | 123000 | 122400 | 123200 | 122400 | 732 |
| 483 | 20230913 | 103300 | 82196061600 | 122200 | 121900 | 123300 | 121700 | 3186 |
| 484 | 20230913 | 103200 | 81806635000 | 121700 | 122000 | 122100 | 121700 | 1895 |
| 485 | 20230913 | 103100 | 81575684300 | 122100 | 122100 | 122300 | 122000 | 998 |
| 486 | 20230913 | 103000 | 81453864500 | 122100 | 122300 | 122600 | 122000 | 3667 |
| 487 | 20230913 | 102900 | 81005554300 | 122300 | 121900 | 122300 | 121800 | 4264 |
| 488 | 20230913 | 102800 | 80485008800 | 121900 | 121200 | 121900 | 121200 | 2088 |
| 489 | 20230913 | 102700 | 80230994300 | 121200 | 121000 | 121300 | 120700 | 7301 |
| 490 | 20230913 | 102600 | 79347792200 | 121000 | 121100 | 121500 | 120900 | 6488 |
| 491 | 20230913 | 102500 | 78561741900 | 121000 | 121800 | 121900 | 121000 | 5167 |
| 492 | 20230913 | 102400 | 77933671400 | 121900 | 122300 | 122300 | 121800 | 7633 |
| 493 | 20230913 | 102300 | 77001537100 | 122300 | 122400 | 122400 | 122200 | 3333 |
| 494 | 20230913 | 102200 | 76594075600 | 122500 | 123100 | 123100 | 122400 | 5774 |
| 495 | 20230913 | 102100 | 75885710300 | 123100 | 123300 | 123300 | 123000 | 1931 |
| 496 | 20230913 | 102000 | 75647995100 | 123300 | 123300 | 123300 | 123100 | 2644 |
| 497 | 20230913 | 101900 | 75322150700 | 123200 | 123500 | 123500 | 123200 | 1398 |
| 498 | 20230913 | 101800 | 75149689100 | 123400 | 123400 | 123500 | 123400 | 1790 |
| 499 | 20230913 | 101700 | 74928791400 | 123400 | 123700 | 123700 | 123400 | 2669 |
| 500 | 20230913 | 101600 | 74599163300 | 123700 | 123800 | 123900 | 123600 | 1734 |
| 501 | 20230913 | 101500 | 74384629600 | 123800 | 124400 | 124400 | 123800 | 3032 |
| 502 | 20230913 | 101400 | 74008426900 | 124500 | 124700 | 124700 | 124300 | 2082 |
| 503 | 20230913 | 101300 | 73749035900 | 124700 | 125000 | 125000 | 124400 | 5949 |
| 504 | 20230913 | 101200 | 73006491000 | 125000 | 124800 | 125000 | 124600 | 2270 |
| 505 | 20230913 | 101100 | 72723013900 | 124700 | 124400 | 124700 | 124300 | 6646 |
| 506 | 20230913 | 101000 | 71895202200 | 124500 | 124800 | 124800 | 124400 | 3384 |
| 507 | 20230913 | 100900 | 71473683500 | 124700 | 124700 | 124900 | 124600 | 8057 |
| 508 | 20230913 | 100800 | 70468338000 | 124700 | 124500 | 124700 | 124400 | 4358 |
| 509 | 20230913 | 100700 | 69925177900 | 124500 | 123800 | 124500 | 123700 | 4594 |
| 510 | 20230913 | 100600 | 69354993000 | 123700 | 123600 | 123800 | 123400 | 2051 |
| 511 | 20230913 | 100500 | 69101216800 | 123500 | 123600 | 123600 | 123400 | 1782 |
| 512 | 20230913 | 100400 | 68881088900 | 123500 | 123700 | 123700 | 123400 | 2858 |
| 513 | 20230913 | 100300 | 68527899900 | 123700 | 123700 | 123800 | 123500 | 1663 |
| 514 | 20230913 | 100200 | 68322225500 | 123600 | 123600 | 123800 | 123500 | 1299 |
| 515 | 20230913 | 100100 | 68161656800 | 123500 | 123500 | 123600 | 123300 | 1825 |
| 516 | 20230913 | 100000 | 67936247300 | 123500 | 123500 | 123600 | 123300 | 5606 |
| 517 | 20230913 | 095900 | 67243510700 | 123500 | 123300 | 123600 | 123200 | 2064 |
| 518 | 20230913 | 095800 | 66988543400 | 123200 | 122700 | 123300 | 122700 | 1739 |
| 519 | 20230913 | 095700 | 66774499300 | 122700 | 123000 | 123100 | 122700 | 1985 |
| 520 | 20230913 | 095600 | 66530563700 | 123000 | 123000 | 123400 | 122900 | 1657 |
| 521 | 20230913 | 095500 | 66326579000 | 123200 | 122700 | 123500 | 122600 | 2646 |
| 522 | 20230913 | 095400 | 66001343000 | 122700 | 123600 | 123600 | 122700 | 4084 |
| 523 | 20230913 | 095300 | 65498681200 | 123500 | 123700 | 123800 | 123500 | 1608 |
| 524 | 20230913 | 095200 | 65299926100 | 123600 | 124200 | 124300 | 123500 | 2865 |
| 525 | 20230913 | 095100 | 64944648500 | 124300 | 124300 | 124500 | 124200 | 6534 |
| 526 | 20230913 | 095000 | 64132363900 | 124400 | 124000 | 124400 | 123900 | 5930 |
| 527 | 20230913 | 094900 | 63395461800 | 124000 | 123200 | 124000 | 123100 | 5518 |
| 528 | 20230913 | 094800 | 62713757800 | 123200 | 123300 | 123500 | 123100 | 1512 |
| 529 | 20230913 | 094700 | 62527460900 | 123300 | 123100 | 123300 | 123100 | 2279 |
| 530 | 20230913 | 094600 | 62246767000 | 123000 | 123400 | 123600 | 123000 | 3553 |
| 531 | 20230913 | 094500 | 61808698200 | 123600 | 122900 | 123800 | 122500 | 4991 |
| 532 | 20230913 | 094400 | 61195311900 | 122900 | 122000 | 122900 | 121700 | 6129 |
| 533 | 20230913 | 094300 | 60445738700 | 121900 | 122700 | 122800 | 121900 | 4660 |
| 534 | 20230913 | 094200 | 59876000500 | 122700 | 122300 | 123300 | 122000 | 5057 |
| 535 | 20230913 | 094100 | 59256069100 | 122300 | 124200 | 124200 | 121700 | 13741 |
| 536 | 20230913 | 094000 | 57563151600 | 124300 | 125000 | 125400 | 124200 | 15911 |
| 537 | 20230913 | 093900 | 55576621700 | 125000 | 124300 | 125100 | 124000 | 12994 |
| 538 | 20230913 | 093800 | 53957133500 | 124300 | 124300 | 125000 | 124000 | 10283 |
| 539 | 20230913 | 093700 | 52677362900 | 124400 | 124000 | 125200 | 123700 | 19236 |
| 540 | 20230913 | 093600 | 50278285500 | 124000 | 123400 | 124300 | 123400 | 15720 |
| 541 | 20230913 | 093500 | 48331404400 | 123400 | 121700 | 123500 | 121600 | 12256 |
| 542 | 20230913 | 093400 | 46829390600 | 121700 | 121600 | 121700 | 121200 | 4510 |
| 543 | 20230913 | 093300 | 46281518300 | 121600 | 121300 | 121600 | 121200 | 3571 |
| 544 | 20230913 | 093200 | 45847975700 | 121200 | 120300 | 121300 | 120200 | 5029 |
| 545 | 20230913 | 093100 | 45240995200 | 120400 | 121000 | 121100 | 120300 | 3567 |
| 546 | 20230913 | 093000 | 44810303200 | 121000 | 120900 | 121300 | 120800 | 10510 |
| 547 | 20230913 | 092900 | 43537697100 | 120800 | 120100 | 120900 | 120100 | 4527 |
| 548 | 20230913 | 092800 | 42991470200 | 120100 | 120600 | 120900 | 120000 | 7152 |
| 549 | 20230913 | 092700 | 42129479500 | 120700 | 120000 | 120800 | 119800 | 10995 |
| 550 | 20230913 | 092600 | 40805340800 | 119900 | 119600 | 120000 | 119400 | 7954 |
| 551 | 20230913 | 092500 | 39852727400 | 119600 | 119000 | 119600 | 118900 | 5759 |
| 552 | 20230913 | 092400 | 39166655000 | 119000 | 118600 | 119000 | 118500 | 6184 |
| 553 | 20230913 | 092300 | 38432478500 | 118600 | 117900 | 118600 | 117900 | 4437 |
| 554 | 20230913 | 092200 | 37907655600 | 118000 | 117600 | 118200 | 117600 | 5424 |
| 555 | 20230913 | 092100 | 37267695400 | 117700 | 117400 | 117800 | 117400 | 5783 |
| 556 | 20230913 | 092000 | 36588086000 | 117500 | 117000 | 117600 | 116900 | 7036 |
| 557 | 20230913 | 091900 | 35762792500 | 117000 | 117900 | 117900 | 116900 | 8372 |
| 558 | 20230913 | 091800 | 34780654800 | 117900 | 117000 | 118100 | 116200 | 16336 |
| 559 | 20230913 | 091700 | 32865272800 | 117000 | 116300 | 117400 | 116000 | 20180 |
| 560 | 20230913 | 091600 | 30508740900 | 116200 | 118500 | 118500 | 116200 | 25582 |
| 561 | 20230913 | 091500 | 27497322700 | 118500 | 118600 | 118600 | 118500 | 8938 |
| 562 | 20230913 | 091400 | 26437806700 | 118600 | 118900 | 118900 | 118500 | 13717 |
| 563 | 20230913 | 091300 | 24809410300 | 118900 | 118900 | 119000 | 118800 | 9635 |
| 564 | 20230913 | 091200 | 23663504000 | 118800 | 118800 | 119100 | 118500 | 17709 |
| 565 | 20230913 | 091100 | 21559914300 | 118800 | 119700 | 119800 | 118800 | 16850 |
| 566 | 20230913 | 091000 | 19550135500 | 119800 | 119900 | 120100 | 119600 | 14041 |
| 567 | 20230913 | 090900 | 17867810700 | 119800 | 121000 | 121100 | 119800 | 13342 |
| 568 | 20230913 | 090800 | 16264086100 | 121100 | 121900 | 121900 | 121000 | 8016 |
| 569 | 20230913 | 090700 | 15289677000 | 121900 | 121400 | 122100 | 121300 | 7032 |
| 570 | 20230913 | 090600 | 14432588700 | 121100 | 120100 | 121400 | 119800 | 24105 |
| 571 | 20230913 | 090500 | 11531970200 | 120100 | 120900 | 120900 | 120000 | 17333 |
| 572 | 20230913 | 090400 | 9445198900 | 120900 | 121500 | 121500 | 120800 | 12685 |
| 573 | 20230913 | 090300 | 7908868100 | 121500 | 122300 | 122300 | 121400 | 15008 |
| 574 | 20230913 | 090200 | 6080323000 | 122300 | 122700 | 122700 | 122100 | 13393 |
| 575 | 20230913 | 090100 | 4441497700 | 122600 | 122200 | 122800 | 122000 | 7425 |
| 576 | 20230913 | 090000 | 3530873100 | 122200 | 122000 | 123200 | 121900 | 25947 |