34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 183300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 49064 |
| 3 | 20230914 | 183200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 4 | 20230914 | 183100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 5 | 20230914 | 183000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 6 | 20230914 | 182900 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 7 | 20230914 | 182800 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 8 | 20230914 | 182700 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 9 | 20230914 | 182600 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 10 | 20230914 | 182500 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 11 | 20230914 | 182400 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 12 | 20230914 | 182300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 13 | 20230914 | 182200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 14 | 20230914 | 182100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 15 | 20230914 | 182000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 16 | 20230914 | 181900 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 17 | 20230914 | 181800 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 18 | 20230914 | 181700 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 19 | 20230914 | 181600 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 20 | 20230914 | 181500 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 21 | 20230914 | 181400 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 22 | 20230914 | 181300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 23 | 20230914 | 181200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 24 | 20230914 | 181100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 25 | 20230914 | 181000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 26 | 20230914 | 180900 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 27 | 20230914 | 180800 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 28 | 20230914 | 180700 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 29 | 20230914 | 180600 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 30 | 20230914 | 180500 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 31 | 20230914 | 180400 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 32 | 20230914 | 180300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 49064 |
| 33 | 20230914 | 180200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 34 | 20230914 | 180100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 35 | 20230914 | 180000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 36 | 20230914 | 175900 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 37 | 20230914 | 175800 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 38 | 20230914 | 175700 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 39 | 20230914 | 175600 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 40 | 20230914 | 175500 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 41 | 20230914 | 175400 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 42 | 20230914 | 175300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 43 | 20230914 | 175200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 44 | 20230914 | 175100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 45 | 20230914 | 175000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 46 | 20230914 | 174900 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 47 | 20230914 | 174800 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 48 | 20230914 | 174700 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 49 | 20230914 | 174600 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 50 | 20230914 | 174500 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 51 | 20230914 | 174400 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 52 | 20230914 | 174300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 53 | 20230914 | 174200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 54 | 20230914 | 174100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 55 | 20230914 | 174000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 56 | 20230914 | 173900 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 57 | 20230914 | 173800 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 58 | 20230914 | 173700 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 59 | 20230914 | 173600 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 60 | 20230914 | 173500 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 61 | 20230914 | 173400 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 62 | 20230914 | 173300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 49064 |
| 63 | 20230914 | 173200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 64 | 20230914 | 173100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 65 | 20230914 | 173000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 66 | 20230914 | 172900 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 67 | 20230914 | 172800 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 68 | 20230914 | 172700 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 69 | 20230914 | 172600 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 70 | 20230914 | 172500 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 71 | 20230914 | 172400 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 72 | 20230914 | 172300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 73 | 20230914 | 172200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 74 | 20230914 | 172100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 75 | 20230914 | 172000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 76 | 20230914 | 171900 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 77 | 20230914 | 171800 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 78 | 20230914 | 171700 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 79 | 20230914 | 171600 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 80 | 20230914 | 171500 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 81 | 20230914 | 171400 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 82 | 20230914 | 171300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 83 | 20230914 | 171200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 84 | 20230914 | 171100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 85 | 20230914 | 171000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 86 | 20230914 | 170900 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 87 | 20230914 | 170800 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 88 | 20230914 | 170700 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 89 | 20230914 | 170600 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 90 | 20230914 | 170500 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 91 | 20230914 | 170400 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 92 | 20230914 | 170300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 49064 |
| 93 | 20230914 | 170200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 94 | 20230914 | 170100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 95 | 20230914 | 170000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 96 | 20230914 | 165900 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 97 | 20230914 | 165800 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 98 | 20230914 | 165700 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 99 | 20230914 | 165600 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 100 | 20230914 | 165500 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 101 | 20230914 | 165400 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 102 | 20230914 | 165300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 103 | 20230914 | 165200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 104 | 20230914 | 165100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 105 | 20230914 | 165000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 106 | 20230914 | 164900 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 107 | 20230914 | 164800 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 108 | 20230914 | 164700 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 109 | 20230914 | 164600 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 110 | 20230914 | 164500 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 111 | 20230914 | 164400 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 112 | 20230914 | 164300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 113 | 20230914 | 164200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 114 | 20230914 | 164100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 115 | 20230914 | 164000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 116 | 20230914 | 163900 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 117 | 20230914 | 163800 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 118 | 20230914 | 163700 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 119 | 20230914 | 163600 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 120 | 20230914 | 163500 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 121 | 20230914 | 163400 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 122 | 20230914 | 163300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 49064 |
| 123 | 20230914 | 163200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 124 | 20230914 | 163100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 125 | 20230914 | 163000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 126 | 20230914 | 162900 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 127 | 20230914 | 162800 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 128 | 20230914 | 162700 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 129 | 20230914 | 162600 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 130 | 20230914 | 162500 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 131 | 20230914 | 162400 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 132 | 20230914 | 162300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 133 | 20230914 | 162200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 134 | 20230914 | 162100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 135 | 20230914 | 162000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 136 | 20230914 | 161900 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 137 | 20230914 | 161800 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 138 | 20230914 | 161700 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 139 | 20230914 | 161600 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 140 | 20230914 | 161500 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 141 | 20230914 | 161400 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 142 | 20230914 | 161300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 143 | 20230914 | 161200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 144 | 20230914 | 161100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 145 | 20230914 | 161000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 146 | 20230914 | 160900 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 147 | 20230914 | 160800 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 148 | 20230914 | 160700 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 149 | 20230914 | 160600 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 150 | 20230914 | 160500 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 151 | 20230914 | 160400 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 152 | 20230914 | 160300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 49064 |
| 153 | 20230914 | 160200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 154 | 20230914 | 160100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 155 | 20230914 | 160000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 156 | 20230914 | 155900 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 157 | 20230914 | 155800 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 158 | 20230914 | 155700 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 159 | 20230914 | 155600 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 160 | 20230914 | 155500 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 161 | 20230914 | 155400 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 162 | 20230914 | 155300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 163 | 20230914 | 155200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 164 | 20230914 | 155100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 165 | 20230914 | 155000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 166 | 20230914 | 154900 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 167 | 20230914 | 154800 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 168 | 20230914 | 154700 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 169 | 20230914 | 154600 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 170 | 20230914 | 154500 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 171 | 20230914 | 154400 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 172 | 20230914 | 154300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 173 | 20230914 | 154200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 174 | 20230914 | 154100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 175 | 20230914 | 154000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 176 | 20230914 | 153900 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 177 | 20230914 | 153800 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 178 | 20230914 | 153700 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 179 | 20230914 | 153600 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 180 | 20230914 | 153500 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 181 | 20230914 | 153400 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 182 | 20230914 | 153300 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 49064 |
| 183 | 20230914 | 153200 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 184 | 20230914 | 153100 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 0 |
| 185 | 20230914 | 153000 | 102193638800 | 120400 | 120400 | 120400 | 120400 | 49064 |
| 186 | 20230914 | 152900 | 96286333200 | 119300 | 119300 | 119300 | 119300 | 0 |
| 187 | 20230914 | 152800 | 96286333200 | 119300 | 119300 | 119300 | 119300 | 0 |
| 188 | 20230914 | 152700 | 96286333200 | 119300 | 119300 | 119300 | 119300 | 0 |
| 189 | 20230914 | 152600 | 96286333200 | 119300 | 119300 | 119300 | 119300 | 0 |
| 190 | 20230914 | 152500 | 96286333200 | 119300 | 119300 | 119300 | 119300 | 0 |
| 191 | 20230914 | 152400 | 96286333200 | 119300 | 119300 | 119300 | 119300 | 0 |
| 192 | 20230914 | 152300 | 96286333200 | 119300 | 119300 | 119300 | 119300 | 0 |
| 193 | 20230914 | 152200 | 96286333200 | 119300 | 119300 | 119300 | 119300 | 0 |
| 194 | 20230914 | 152100 | 96286333200 | 119300 | 119300 | 119300 | 119300 | 0 |
| 195 | 20230914 | 152000 | 96286333200 | 119300 | 119300 | 119300 | 119300 | 0 |
| 196 | 20230914 | 151900 | 96286333200 | 119300 | 119300 | 119300 | 119000 | 4826 |
| 197 | 20230914 | 151800 | 95711073700 | 119300 | 119200 | 119300 | 119200 | 2514 |
| 198 | 20230914 | 151700 | 95411191000 | 119300 | 119200 | 119300 | 119200 | 1840 |
| 199 | 20230914 | 151600 | 95191766600 | 119200 | 119200 | 119300 | 119100 | 5209 |
| 200 | 20230914 | 151500 | 94570809600 | 119200 | 118800 | 119200 | 118700 | 6192 |
| 201 | 20230914 | 151400 | 93834002400 | 118800 | 118600 | 118800 | 118500 | 2983 |
| 202 | 20230914 | 151300 | 93480242300 | 118600 | 118300 | 118600 | 118200 | 1800 |
| 203 | 20230914 | 151200 | 93267178600 | 118300 | 118300 | 118300 | 118200 | 578 |
| 204 | 20230914 | 151100 | 93198816100 | 118300 | 118300 | 118300 | 118200 | 476 |
| 205 | 20230914 | 151000 | 93142515800 | 118300 | 118200 | 118300 | 118100 | 1287 |
| 206 | 20230914 | 150900 | 92990427600 | 118200 | 118200 | 118300 | 118100 | 1220 |
| 207 | 20230914 | 150800 | 92846236000 | 118200 | 118300 | 118300 | 118200 | 1549 |
| 208 | 20230914 | 150700 | 92663100700 | 118300 | 118500 | 118600 | 118300 | 2754 |
| 209 | 20230914 | 150600 | 92336849700 | 118600 | 118600 | 118600 | 118500 | 456 |
| 210 | 20230914 | 150500 | 92282776400 | 118600 | 118600 | 118600 | 118500 | 651 |
| 211 | 20230914 | 150400 | 92205575200 | 118500 | 118400 | 118600 | 118400 | 1548 |
| 212 | 20230914 | 150300 | 92022092700 | 118500 | 118300 | 118500 | 118200 | 1582 |
| 213 | 20230914 | 150200 | 91834860600 | 118300 | 118200 | 118300 | 118100 | 2131 |
| 214 | 20230914 | 150100 | 91582975500 | 118200 | 118100 | 118200 | 118100 | 444 |
| 215 | 20230914 | 150000 | 91530527400 | 118100 | 118000 | 118200 | 118000 | 1668 |
| 216 | 20230914 | 145900 | 91333524200 | 118000 | 118000 | 118100 | 118000 | 661 |
| 217 | 20230914 | 145800 | 91255463200 | 118100 | 118100 | 118100 | 118000 | 330 |
| 218 | 20230914 | 145700 | 91216503000 | 118100 | 118000 | 118100 | 118000 | 258 |
| 219 | 20230914 | 145600 | 91186039400 | 118100 | 118000 | 118100 | 117900 | 1190 |
| 220 | 20230914 | 145500 | 91045621500 | 118000 | 118000 | 118000 | 117900 | 1110 |
| 221 | 20230914 | 145400 | 90914671800 | 118000 | 117900 | 118000 | 117900 | 638 |
| 222 | 20230914 | 145300 | 90839401400 | 118000 | 118000 | 118000 | 117900 | 497 |
| 223 | 20230914 | 145200 | 90780782200 | 117900 | 118000 | 118000 | 117900 | 570 |
| 224 | 20230914 | 145100 | 90713557600 | 117900 | 118000 | 118000 | 117900 | 806 |
| 225 | 20230914 | 145000 | 90618519900 | 118000 | 117600 | 118000 | 117600 | 2254 |
| 226 | 20230914 | 144900 | 90353182100 | 117600 | 117600 | 117600 | 117500 | 1567 |
| 227 | 20230914 | 144800 | 90168944600 | 117600 | 117500 | 117600 | 117500 | 677 |
| 228 | 20230914 | 144700 | 90089372800 | 117600 | 117600 | 117700 | 117500 | 817 |
| 229 | 20230914 | 144600 | 89993339300 | 117600 | 117600 | 117700 | 117600 | 732 |
| 230 | 20230914 | 144500 | 89907249100 | 117600 | 117900 | 117900 | 117600 | 2025 |
| 231 | 20230914 | 144400 | 89668773500 | 117800 | 117800 | 117900 | 117800 | 522 |
| 232 | 20230914 | 144300 | 89607277700 | 117800 | 117900 | 118000 | 117700 | 2527 |
| 233 | 20230914 | 144200 | 89309384900 | 117900 | 118100 | 118100 | 117900 | 2267 |
| 234 | 20230914 | 144100 | 89041888900 | 118100 | 118100 | 118100 | 118000 | 394 |
| 235 | 20230914 | 144000 | 88995394000 | 118100 | 118000 | 118100 | 118000 | 526 |
| 236 | 20230914 | 143900 | 88933292100 | 118000 | 118100 | 118100 | 118000 | 613 |
| 237 | 20230914 | 143800 | 88860950300 | 118000 | 118000 | 118100 | 118000 | 263 |
| 238 | 20230914 | 143700 | 88829892900 | 118000 | 118100 | 118100 | 118000 | 443 |
| 239 | 20230914 | 143600 | 88777609400 | 118000 | 118000 | 118100 | 118000 | 465 |
| 240 | 20230914 | 143500 | 88722727600 | 118000 | 118100 | 118100 | 118000 | 187 |
| 241 | 20230914 | 143400 | 88700650200 | 118100 | 118100 | 118100 | 118000 | 252 |
| 242 | 20230914 | 143300 | 88670899700 | 118100 | 117900 | 118100 | 117900 | 975 |
| 243 | 20230914 | 143200 | 88555860500 | 118000 | 118000 | 118000 | 117900 | 683 |
| 244 | 20230914 | 143100 | 88475289900 | 118000 | 117900 | 118000 | 117900 | 288 |
| 245 | 20230914 | 143000 | 88441324100 | 118000 | 117900 | 118000 | 117900 | 361 |
| 246 | 20230914 | 142900 | 88398746100 | 117900 | 117800 | 118000 | 117800 | 891 |
| 247 | 20230914 | 142800 | 88293728200 | 117800 | 118000 | 118000 | 117800 | 916 |
| 248 | 20230914 | 142700 | 88185746300 | 118000 | 118000 | 118000 | 117900 | 714 |
| 249 | 20230914 | 142600 | 88101557500 | 118000 | 117900 | 118000 | 117900 | 764 |
| 250 | 20230914 | 142500 | 88011474200 | 118000 | 118000 | 118000 | 117900 | 467 |
| 251 | 20230914 | 142400 | 87956380000 | 118000 | 117900 | 118000 | 117900 | 890 |
| 252 | 20230914 | 142300 | 87851397200 | 117900 | 117800 | 117900 | 117800 | 330 |
| 253 | 20230914 | 142200 | 87812513500 | 117900 | 117800 | 117900 | 117800 | 687 |
| 254 | 20230914 | 142100 | 87731551800 | 117900 | 117900 | 117900 | 117800 | 841 |
| 255 | 20230914 | 142000 | 87632410200 | 117900 | 117800 | 117900 | 117700 | 788 |
| 256 | 20230914 | 141900 | 87539581300 | 117800 | 117600 | 117800 | 117600 | 859 |
| 257 | 20230914 | 141800 | 87438482000 | 117600 | 117500 | 117600 | 117400 | 1816 |
| 258 | 20230914 | 141700 | 87225038000 | 117400 | 117500 | 117500 | 117400 | 631 |
| 259 | 20230914 | 141600 | 87150948000 | 117400 | 117500 | 117500 | 117400 | 771 |
| 260 | 20230914 | 141500 | 87060424100 | 117500 | 117500 | 117500 | 117400 | 587 |
| 261 | 20230914 | 141400 | 86991498800 | 117400 | 117400 | 117500 | 117400 | 667 |
| 262 | 20230914 | 141300 | 86913153600 | 117400 | 117500 | 117500 | 117400 | 721 |
| 263 | 20230914 | 141200 | 86828500100 | 117500 | 117500 | 117500 | 117400 | 303 |
| 264 | 20230914 | 141100 | 86792918100 | 117500 | 117400 | 117500 | 117300 | 537 |
| 265 | 20230914 | 141000 | 86729861400 | 117400 | 117400 | 117400 | 117300 | 793 |
| 266 | 20230914 | 140900 | 86636793800 | 117400 | 117300 | 117400 | 117300 | 697 |
| 267 | 20230914 | 140800 | 86555004800 | 117300 | 117400 | 117500 | 117300 | 1046 |
| 268 | 20230914 | 140700 | 86432189000 | 117500 | 117400 | 117500 | 117400 | 346 |
| 269 | 20230914 | 140600 | 86391565800 | 117400 | 117300 | 117500 | 117300 | 845 |
| 270 | 20230914 | 140500 | 86292360600 | 117400 | 117300 | 117400 | 117300 | 326 |
| 271 | 20230914 | 140400 | 86254107600 | 117300 | 117300 | 117400 | 117300 | 543 |
| 272 | 20230914 | 140300 | 86190386000 | 117300 | 117200 | 117300 | 117200 | 1386 |
| 273 | 20230914 | 140200 | 86027894300 | 117300 | 117300 | 117300 | 117200 | 398 |
| 274 | 20230914 | 140100 | 85981229300 | 117300 | 117200 | 117300 | 117200 | 510 |
| 275 | 20230914 | 140000 | 85921441700 | 117300 | 117200 | 117300 | 117200 | 381 |
| 276 | 20230914 | 135900 | 85876782700 | 117200 | 117300 | 117300 | 117200 | 688 |
| 277 | 20230914 | 135800 | 85796115300 | 117300 | 117100 | 117300 | 117000 | 966 |
| 278 | 20230914 | 135700 | 85682865000 | 117000 | 116700 | 117000 | 116600 | 3232 |
| 279 | 20230914 | 135600 | 85305488300 | 116700 | 116700 | 116800 | 116700 | 1341 |
| 280 | 20230914 | 135500 | 85148970800 | 116800 | 117000 | 117000 | 116700 | 1691 |
| 281 | 20230914 | 135400 | 84951408400 | 116900 | 117100 | 117100 | 116900 | 2053 |
| 282 | 20230914 | 135300 | 84711201900 | 117000 | 117100 | 117100 | 117000 | 827 |
| 283 | 20230914 | 135200 | 84614425500 | 117000 | 117100 | 117100 | 117000 | 1007 |
| 284 | 20230914 | 135100 | 84496599100 | 117000 | 117000 | 117100 | 117000 | 851 |
| 285 | 20230914 | 135000 | 84397028700 | 117100 | 117200 | 117300 | 117000 | 1647 |
| 286 | 20230914 | 134900 | 84204031200 | 117300 | 117000 | 117400 | 117000 | 749 |
| 287 | 20230914 | 134800 | 84116210600 | 117000 | 116800 | 117300 | 116700 | 1678 |
| 288 | 20230914 | 134700 | 83919969900 | 116800 | 116700 | 116800 | 116600 | 2318 |
| 289 | 20230914 | 134600 | 83649487700 | 116600 | 116800 | 117000 | 116600 | 4542 |
| 290 | 20230914 | 134500 | 83119493200 | 117000 | 117400 | 117400 | 116800 | 9364 |
| 291 | 20230914 | 134400 | 82023359200 | 117400 | 117500 | 117500 | 117300 | 1860 |
| 292 | 20230914 | 134300 | 81804926900 | 117400 | 117500 | 117600 | 117400 | 1088 |
| 293 | 20230914 | 134200 | 81677081900 | 117500 | 117600 | 117600 | 117500 | 612 |
| 294 | 20230914 | 134100 | 81605166300 | 117600 | 117700 | 117700 | 117500 | 1073 |
| 295 | 20230914 | 134000 | 81478980100 | 117600 | 117600 | 117700 | 117600 | 469 |
| 296 | 20230914 | 133900 | 81423822400 | 117600 | 117700 | 117700 | 117600 | 555 |
| 297 | 20230914 | 133800 | 81358522600 | 117700 | 117800 | 117800 | 117600 | 973 |
| 298 | 20230914 | 133700 | 81243997000 | 117700 | 117900 | 118000 | 117700 | 3592 |
| 299 | 20230914 | 133600 | 80820781500 | 118000 | 118100 | 118100 | 117900 | 594 |
| 300 | 20230914 | 133500 | 80750689900 | 118000 | 118000 | 118100 | 118000 | 363 |
| 301 | 20230914 | 133400 | 80707851400 | 118100 | 118000 | 118100 | 118000 | 703 |
| 302 | 20230914 | 133300 | 80624894300 | 118100 | 118000 | 118100 | 118000 | 366 |
| 303 | 20230914 | 133200 | 80581702600 | 118000 | 118100 | 118100 | 118000 | 291 |
| 304 | 20230914 | 133100 | 80547362800 | 118000 | 118000 | 118100 | 118000 | 261 |
| 305 | 20230914 | 133000 | 80516563600 | 118000 | 118100 | 118100 | 118000 | 392 |
| 306 | 20230914 | 132900 | 80470299600 | 118100 | 117900 | 118100 | 117900 | 673 |
| 307 | 20230914 | 132800 | 80390909000 | 118000 | 117900 | 118000 | 117900 | 985 |
| 308 | 20230914 | 132700 | 80274699000 | 117900 | 117900 | 118000 | 117900 | 317 |
| 309 | 20230914 | 132600 | 80237313800 | 118000 | 117800 | 118000 | 117800 | 1022 |
| 310 | 20230914 | 132500 | 80116842700 | 117900 | 117900 | 117900 | 117800 | 672 |
| 311 | 20230914 | 132400 | 80037624800 | 117900 | 117900 | 118000 | 117800 | 1167 |
| 312 | 20230914 | 132300 | 79900038300 | 117900 | 118000 | 118000 | 117900 | 700 |
| 313 | 20230914 | 132200 | 79817461500 | 118000 | 117800 | 118000 | 117700 | 475 |
| 314 | 20230914 | 132100 | 79761488800 | 117800 | 117800 | 117800 | 117700 | 993 |
| 315 | 20230914 | 132000 | 79644568700 | 117700 | 117700 | 117800 | 117700 | 1032 |
| 316 | 20230914 | 131900 | 79523098500 | 117600 | 117600 | 117700 | 117600 | 584 |
| 317 | 20230914 | 131800 | 79454415700 | 117500 | 117700 | 117800 | 117500 | 1623 |
| 318 | 20230914 | 131700 | 79263478200 | 117800 | 118000 | 118000 | 117800 | 1618 |
| 319 | 20230914 | 131600 | 79072812200 | 118000 | 117900 | 118100 | 117900 | 1428 |
| 320 | 20230914 | 131500 | 78904312300 | 118000 | 118100 | 118200 | 117900 | 1743 |
| 321 | 20230914 | 131400 | 78698520400 | 118000 | 118000 | 118100 | 118000 | 711 |
| 322 | 20230914 | 131300 | 78614590100 | 118000 | 117900 | 118100 | 117900 | 895 |
| 323 | 20230914 | 131200 | 78509004500 | 118000 | 117900 | 118000 | 117900 | 291 |
| 324 | 20230914 | 131100 | 78474681200 | 117900 | 117800 | 118000 | 117800 | 1920 |
| 325 | 20230914 | 131000 | 78248356400 | 117800 | 117900 | 117900 | 117800 | 291 |
| 326 | 20230914 | 130900 | 78214067500 | 117900 | 117900 | 117900 | 117800 | 460 |
| 327 | 20230914 | 130800 | 78159877700 | 117900 | 117900 | 117900 | 117800 | 418 |
| 328 | 20230914 | 130700 | 78110607400 | 117800 | 117800 | 117900 | 117800 | 324 |
| 329 | 20230914 | 130600 | 78072416300 | 117900 | 117800 | 117900 | 117800 | 509 |
| 330 | 20230914 | 130500 | 78012441500 | 117900 | 117800 | 117900 | 117800 | 864 |
| 331 | 20230914 | 130400 | 77910641700 | 117800 | 117900 | 118000 | 117800 | 954 |
| 332 | 20230914 | 130300 | 77798196900 | 117900 | 117800 | 118000 | 117800 | 444 |
| 333 | 20230914 | 130200 | 77745859500 | 117800 | 117700 | 117800 | 117700 | 640 |
| 334 | 20230914 | 130100 | 77670481400 | 117800 | 117900 | 117900 | 117600 | 824 |
| 335 | 20230914 | 130000 | 77573459100 | 117900 | 118000 | 118000 | 117800 | 409 |
| 336 | 20230914 | 125900 | 77525236100 | 118000 | 117400 | 118000 | 117300 | 2754 |
| 337 | 20230914 | 125800 | 77201157300 | 117300 | 117500 | 117500 | 117300 | 2214 |
| 338 | 20230914 | 125700 | 76941304700 | 117400 | 117800 | 117900 | 117400 | 4021 |
| 339 | 20230914 | 125600 | 76468548500 | 117800 | 118100 | 118100 | 117700 | 4973 |
| 340 | 20230914 | 125500 | 75882407600 | 118000 | 118000 | 118100 | 117900 | 237 |
| 341 | 20230914 | 125400 | 75854441300 | 117900 | 117900 | 118000 | 117900 | 1122 |
| 342 | 20230914 | 125300 | 75722101200 | 117900 | 118100 | 118200 | 117900 | 4255 |
| 343 | 20230914 | 125200 | 75219969100 | 118100 | 118400 | 118400 | 118100 | 1187 |
| 344 | 20230914 | 125100 | 75079667500 | 118400 | 118600 | 118600 | 118100 | 2695 |
| 345 | 20230914 | 125000 | 74760604500 | 118500 | 118900 | 118900 | 118500 | 1982 |
| 346 | 20230914 | 124900 | 74525323500 | 119000 | 119000 | 119000 | 118900 | 434 |
| 347 | 20230914 | 124800 | 74473707600 | 118900 | 118800 | 119000 | 118800 | 632 |
| 348 | 20230914 | 124700 | 74398570300 | 118900 | 118900 | 118900 | 118800 | 744 |
| 349 | 20230914 | 124600 | 74310121800 | 118900 | 118900 | 118900 | 118800 | 238 |
| 350 | 20230914 | 124500 | 74281825300 | 118900 | 118700 | 118900 | 118700 | 177 |
| 351 | 20230914 | 124400 | 74260801000 | 118700 | 118800 | 118800 | 118700 | 191 |
| 352 | 20230914 | 124300 | 74238119600 | 118800 | 118600 | 118800 | 118600 | 764 |
| 353 | 20230914 | 124200 | 74147467200 | 118600 | 118600 | 118700 | 118500 | 1576 |
| 354 | 20230914 | 124100 | 73960563600 | 118600 | 118600 | 118600 | 118500 | 983 |
| 355 | 20230914 | 124000 | 73844004200 | 118500 | 118500 | 118600 | 118500 | 1031 |
| 356 | 20230914 | 123900 | 73721830400 | 118500 | 118500 | 118600 | 118500 | 412 |
| 357 | 20230914 | 123800 | 73673002800 | 118500 | 118500 | 118600 | 118500 | 578 |
| 358 | 20230914 | 123700 | 73604470700 | 118500 | 118500 | 118500 | 118400 | 699 |
| 359 | 20230914 | 123600 | 73521662100 | 118400 | 118700 | 118700 | 118400 | 859 |
| 360 | 20230914 | 123500 | 73419888100 | 118600 | 118800 | 118800 | 118600 | 336 |
| 361 | 20230914 | 123400 | 73379995100 | 118800 | 119100 | 119100 | 118700 | 602 |
| 362 | 20230914 | 123300 | 73308385900 | 119100 | 119200 | 119200 | 119000 | 654 |
| 363 | 20230914 | 123200 | 73230490600 | 119100 | 119200 | 119200 | 119100 | 744 |
| 364 | 20230914 | 123100 | 73141873400 | 119200 | 119100 | 119200 | 119100 | 297 |
| 365 | 20230914 | 123000 | 73106494400 | 119100 | 119000 | 119100 | 119000 | 570 |
| 366 | 20230914 | 122900 | 73038610600 | 119000 | 118500 | 119300 | 118500 | 19582 |
| 367 | 20230914 | 122800 | 70717016600 | 118400 | 118400 | 118500 | 118300 | 795 |
| 368 | 20230914 | 122700 | 70622907000 | 118400 | 118200 | 118400 | 118200 | 1024 |
| 369 | 20230914 | 122600 | 70501767800 | 118300 | 118200 | 118300 | 118200 | 409 |
| 370 | 20230914 | 122500 | 70453395200 | 118200 | 118300 | 118300 | 118200 | 1080 |
| 371 | 20230914 | 122400 | 70325683100 | 118400 | 118300 | 118400 | 118300 | 839 |
| 372 | 20230914 | 122300 | 70226428700 | 118300 | 118400 | 118400 | 118300 | 368 |
| 373 | 20230914 | 122200 | 70182866700 | 118400 | 118400 | 118400 | 118300 | 164 |
| 374 | 20230914 | 122100 | 70163457300 | 118400 | 118400 | 118400 | 118200 | 428 |
| 375 | 20230914 | 122000 | 70112824200 | 118400 | 118300 | 118500 | 118200 | 716 |
| 376 | 20230914 | 121900 | 70028083200 | 118400 | 118400 | 118400 | 118300 | 630 |
| 377 | 20230914 | 121800 | 69953492000 | 118400 | 118400 | 118500 | 118300 | 2833 |
| 378 | 20230914 | 121700 | 69618051700 | 118500 | 118500 | 118500 | 118400 | 289 |
| 379 | 20230914 | 121600 | 69583826100 | 118400 | 118500 | 118500 | 118400 | 520 |
| 380 | 20230914 | 121500 | 69522246900 | 118400 | 118400 | 118500 | 118400 | 345 |
| 381 | 20230914 | 121400 | 69481396800 | 118500 | 118400 | 118500 | 118400 | 269 |
| 382 | 20230914 | 121300 | 69449542100 | 118500 | 118400 | 118500 | 118400 | 431 |
| 383 | 20230914 | 121200 | 69398506000 | 118500 | 118500 | 118500 | 118400 | 295 |
| 384 | 20230914 | 121100 | 69363559500 | 118400 | 118500 | 118500 | 118400 | 332 |
| 385 | 20230914 | 121000 | 69324235500 | 118500 | 118400 | 118500 | 118400 | 406 |
| 386 | 20230914 | 120900 | 69276137700 | 118400 | 118300 | 118500 | 118300 | 975 |
| 387 | 20230914 | 120800 | 69160707500 | 118300 | 118300 | 118300 | 118200 | 543 |
| 388 | 20230914 | 120700 | 69096491900 | 118200 | 118000 | 118200 | 117900 | 877 |
| 389 | 20230914 | 120600 | 68992972100 | 118000 | 117900 | 118000 | 117800 | 916 |
| 390 | 20230914 | 120500 | 68884966200 | 117900 | 117900 | 118000 | 117800 | 1742 |
| 391 | 20230914 | 120400 | 68679592900 | 117900 | 118000 | 118100 | 117900 | 1123 |
| 392 | 20230914 | 120300 | 68547139000 | 118000 | 118100 | 118200 | 118000 | 2314 |
| 393 | 20230914 | 120200 | 68273971700 | 118100 | 118400 | 118400 | 118100 | 951 |
| 394 | 20230914 | 120100 | 68161604000 | 118400 | 118400 | 118500 | 118300 | 747 |
| 395 | 20230914 | 120000 | 68073202400 | 118400 | 118400 | 118600 | 118300 | 1529 |
| 396 | 20230914 | 115900 | 67892252900 | 118400 | 118400 | 118600 | 118400 | 997 |
| 397 | 20230914 | 115800 | 67774142800 | 118400 | 118400 | 118500 | 118300 | 725 |
| 398 | 20230914 | 115700 | 67688298500 | 118400 | 118600 | 118700 | 118300 | 1021 |
| 399 | 20230914 | 115600 | 67567330600 | 118600 | 118700 | 118700 | 118600 | 488 |
| 400 | 20230914 | 115500 | 67509412700 | 118700 | 118900 | 118900 | 118700 | 394 |
| 401 | 20230914 | 115400 | 67462598500 | 118900 | 119000 | 119000 | 118800 | 453 |
| 402 | 20230914 | 115300 | 67408740500 | 119000 | 119100 | 119100 | 118900 | 467 |
| 403 | 20230914 | 115200 | 67353159400 | 119100 | 118900 | 119100 | 118900 | 542 |
| 404 | 20230914 | 115100 | 67288660200 | 118900 | 119000 | 119000 | 118900 | 231 |
| 405 | 20230914 | 115000 | 67261190500 | 119000 | 119200 | 119200 | 118900 | 999 |
| 406 | 20230914 | 114900 | 67142240800 | 119200 | 119200 | 119300 | 119100 | 1240 |
| 407 | 20230914 | 114800 | 66994483900 | 119200 | 119300 | 119400 | 119200 | 640 |
| 408 | 20230914 | 114700 | 66918142400 | 119300 | 119200 | 119400 | 119100 | 1546 |
| 409 | 20230914 | 114600 | 66733810300 | 119200 | 119000 | 119200 | 119000 | 1812 |
| 410 | 20230914 | 114500 | 66518079500 | 119000 | 118800 | 119000 | 118800 | 1351 |
| 411 | 20230914 | 114400 | 66357430000 | 118900 | 118600 | 118900 | 118600 | 467 |
| 412 | 20230914 | 114300 | 66301978500 | 118600 | 118600 | 118600 | 118500 | 427 |
| 413 | 20230914 | 114200 | 66251339000 | 118700 | 118600 | 118700 | 118500 | 626 |
| 414 | 20230914 | 114100 | 66177077500 | 118600 | 118600 | 118700 | 118500 | 162 |
| 415 | 20230914 | 114000 | 66157866600 | 118700 | 118700 | 118800 | 118700 | 347 |
| 416 | 20230914 | 113900 | 66116672900 | 118700 | 118800 | 119000 | 118700 | 625 |
| 417 | 20230914 | 113800 | 66042407600 | 118900 | 118800 | 119000 | 118700 | 896 |
| 418 | 20230914 | 113700 | 65935956400 | 118900 | 118900 | 119000 | 118800 | 1207 |
| 419 | 20230914 | 113600 | 65792462900 | 118900 | 118900 | 119000 | 118800 | 756 |
| 420 | 20230914 | 113500 | 65702574100 | 118800 | 118800 | 118900 | 118800 | 1171 |
| 421 | 20230914 | 113400 | 65563394300 | 118900 | 118900 | 118900 | 118800 | 117 |
| 422 | 20230914 | 113300 | 65549492500 | 118900 | 118500 | 118900 | 118500 | 1596 |
| 423 | 20230914 | 113200 | 65360016200 | 118500 | 118400 | 118500 | 118400 | 610 |
| 424 | 20230914 | 113100 | 65287776500 | 118500 | 118300 | 118500 | 118200 | 1489 |
| 425 | 20230914 | 113000 | 65111543400 | 118200 | 118300 | 118300 | 118100 | 1405 |
| 426 | 20230914 | 112900 | 64945534200 | 118300 | 118400 | 118500 | 118300 | 1441 |
| 427 | 20230914 | 112800 | 64774988500 | 118500 | 118500 | 118500 | 118400 | 508 |
| 428 | 20230914 | 112700 | 64714828700 | 118400 | 118400 | 118500 | 118400 | 869 |
| 429 | 20230914 | 112600 | 64611901900 | 118500 | 118400 | 118500 | 118400 | 610 |
| 430 | 20230914 | 112500 | 64539668300 | 118400 | 118600 | 118600 | 118400 | 1111 |
| 431 | 20230914 | 112400 | 64408053400 | 118600 | 118700 | 118800 | 118600 | 2671 |
| 432 | 20230914 | 112300 | 64091077100 | 118700 | 118700 | 118800 | 118700 | 735 |
| 433 | 20230914 | 112200 | 64003827900 | 118700 | 118800 | 118800 | 118700 | 503 |
| 434 | 20230914 | 112100 | 63944095200 | 118800 | 118800 | 118800 | 118700 | 444 |
| 435 | 20230914 | 112000 | 63891363800 | 118700 | 118700 | 118900 | 118700 | 1412 |
| 436 | 20230914 | 111900 | 63723667800 | 118700 | 118600 | 118700 | 118500 | 1803 |
| 437 | 20230914 | 111800 | 63509846300 | 118500 | 118400 | 118600 | 118300 | 1138 |
| 438 | 20230914 | 111700 | 63375086100 | 118400 | 117900 | 118400 | 117800 | 3146 |
| 439 | 20230914 | 111600 | 63003636800 | 117900 | 117900 | 118000 | 117700 | 2088 |
| 440 | 20230914 | 111500 | 62757596600 | 118000 | 118200 | 118300 | 118000 | 4503 |
| 441 | 20230914 | 111400 | 62225869400 | 118300 | 118300 | 118400 | 118300 | 966 |
| 442 | 20230914 | 111300 | 62111586400 | 118400 | 118400 | 118400 | 118300 | 543 |
| 443 | 20230914 | 111200 | 62047319100 | 118400 | 118500 | 118500 | 118300 | 1613 |
| 444 | 20230914 | 111100 | 61856482600 | 118400 | 118600 | 118600 | 118400 | 2080 |
| 445 | 20230914 | 111000 | 61610011800 | 118600 | 118700 | 118700 | 118500 | 1181 |
| 446 | 20230914 | 110900 | 61469951700 | 118600 | 118700 | 118700 | 118600 | 2840 |
| 447 | 20230914 | 110800 | 61133116700 | 118700 | 119000 | 119000 | 118600 | 2064 |
| 448 | 20230914 | 110700 | 60887845000 | 119000 | 118900 | 119000 | 118900 | 1446 |
| 449 | 20230914 | 110600 | 60715795200 | 118900 | 118700 | 118900 | 118700 | 977 |
| 450 | 20230914 | 110500 | 60599750500 | 118700 | 118600 | 118800 | 118600 | 608 |
| 451 | 20230914 | 110400 | 60527564400 | 118600 | 118800 | 118900 | 118500 | 3968 |
| 452 | 20230914 | 110300 | 60056776900 | 118900 | 119100 | 119100 | 118800 | 2793 |
| 453 | 20230914 | 110200 | 59724583500 | 119000 | 119400 | 119400 | 119000 | 1695 |
| 454 | 20230914 | 110100 | 59522538700 | 119400 | 119600 | 119600 | 119300 | 885 |
| 455 | 20230914 | 110000 | 59416790100 | 119500 | 119600 | 119600 | 119500 | 581 |
| 456 | 20230914 | 105900 | 59347339800 | 119500 | 119500 | 119600 | 119300 | 1112 |
| 457 | 20230914 | 105800 | 59214487200 | 119600 | 119300 | 119600 | 119000 | 4485 |
| 458 | 20230914 | 105700 | 58679653500 | 119400 | 119700 | 119700 | 119400 | 1728 |
| 459 | 20230914 | 105600 | 58473140000 | 119600 | 119600 | 119800 | 119600 | 1277 |
| 460 | 20230914 | 105500 | 58320362200 | 119600 | 119500 | 119600 | 119400 | 2218 |
| 461 | 20230914 | 105400 | 58055223800 | 119500 | 119600 | 119700 | 119400 | 1870 |
| 462 | 20230914 | 105300 | 57831724900 | 119600 | 120000 | 120000 | 119600 | 2058 |
| 463 | 20230914 | 105200 | 57585218000 | 119900 | 120000 | 120100 | 119900 | 1780 |
| 464 | 20230914 | 105100 | 57371604700 | 120000 | 120200 | 120300 | 120000 | 1821 |
| 465 | 20230914 | 105000 | 57152891900 | 120200 | 120400 | 120500 | 120100 | 1460 |
| 466 | 20230914 | 104900 | 56977341100 | 120400 | 120000 | 120500 | 119900 | 1694 |
| 467 | 20230914 | 104800 | 56773743200 | 119900 | 120200 | 120200 | 119900 | 4025 |
| 468 | 20230914 | 104700 | 56290712800 | 120200 | 120500 | 120500 | 120200 | 2389 |
| 469 | 20230914 | 104600 | 56003222000 | 120400 | 120700 | 120800 | 120400 | 6924 |
| 470 | 20230914 | 104500 | 55168468800 | 120800 | 120700 | 120800 | 120700 | 2258 |
| 471 | 20230914 | 104400 | 54895867900 | 120700 | 120500 | 120800 | 120500 | 1823 |
| 472 | 20230914 | 104300 | 54675869000 | 120500 | 120500 | 120600 | 120500 | 1813 |
| 473 | 20230914 | 104200 | 54457278100 | 120600 | 120400 | 120600 | 120400 | 2553 |
| 474 | 20230914 | 104100 | 54149466300 | 120400 | 120300 | 120600 | 120200 | 1864 |
| 475 | 20230914 | 104000 | 53925090500 | 120300 | 120700 | 120800 | 120100 | 4367 |
| 476 | 20230914 | 103900 | 53398778200 | 120700 | 120700 | 120900 | 120400 | 6783 |
| 477 | 20230914 | 103800 | 52579962700 | 120700 | 120300 | 120700 | 120300 | 3845 |
| 478 | 20230914 | 103700 | 52116480400 | 120400 | 120000 | 120400 | 120000 | 2222 |
| 479 | 20230914 | 103600 | 51849466000 | 120000 | 120000 | 120100 | 119900 | 1619 |
| 480 | 20230914 | 103500 | 51655233700 | 120000 | 119900 | 120000 | 119800 | 2565 |
| 481 | 20230914 | 103400 | 51347765300 | 119800 | 120100 | 120100 | 119800 | 2529 |
| 482 | 20230914 | 103300 | 51044598300 | 120000 | 120100 | 120400 | 119500 | 5739 |
| 483 | 20230914 | 103200 | 50355165200 | 120000 | 119100 | 120100 | 119000 | 12573 |
| 484 | 20230914 | 103100 | 48850496100 | 119100 | 119000 | 119100 | 118900 | 3365 |
| 485 | 20230914 | 103000 | 48450054300 | 119000 | 118900 | 119000 | 118800 | 1322 |
| 486 | 20230914 | 102900 | 48292875000 | 118900 | 119000 | 119000 | 118800 | 1876 |
| 487 | 20230914 | 102800 | 48069717500 | 119000 | 118600 | 119000 | 118500 | 2667 |
| 488 | 20230914 | 102700 | 47752841500 | 118400 | 118500 | 118600 | 118300 | 2334 |
| 489 | 20230914 | 102600 | 47476420000 | 118500 | 118900 | 118900 | 118400 | 1383 |
| 490 | 20230914 | 102500 | 47312305200 | 118800 | 118600 | 118900 | 118600 | 985 |
| 491 | 20230914 | 102400 | 47195305000 | 118600 | 118400 | 118600 | 118400 | 2004 |
| 492 | 20230914 | 102300 | 46957818400 | 118300 | 118500 | 118500 | 118300 | 1026 |
| 493 | 20230914 | 102200 | 46836323400 | 118500 | 118400 | 118600 | 118400 | 2003 |
| 494 | 20230914 | 102100 | 46599044700 | 118400 | 118400 | 118400 | 118200 | 1857 |
| 495 | 20230914 | 102000 | 46379386800 | 118300 | 118600 | 118600 | 118200 | 2741 |
| 496 | 20230914 | 101900 | 46054965600 | 118600 | 118600 | 118700 | 118500 | 1516 |
| 497 | 20230914 | 101800 | 45875153400 | 118700 | 119300 | 119300 | 118600 | 4538 |
| 498 | 20230914 | 101700 | 45335215300 | 119300 | 119300 | 119400 | 119200 | 3990 |
| 499 | 20230914 | 101600 | 44859173400 | 119200 | 119000 | 119300 | 118900 | 2773 |
| 500 | 20230914 | 101500 | 44528704300 | 118900 | 118800 | 119100 | 118800 | 4382 |
| 501 | 20230914 | 101400 | 44007579200 | 118800 | 118800 | 118900 | 118700 | 2367 |
| 502 | 20230914 | 101300 | 43726338800 | 118700 | 118600 | 118800 | 118300 | 1316 |
| 503 | 20230914 | 101200 | 43570158700 | 118300 | 118300 | 118500 | 118200 | 2361 |
| 504 | 20230914 | 101100 | 43290773700 | 118300 | 118100 | 118300 | 118000 | 1078 |
| 505 | 20230914 | 101000 | 43163401500 | 118200 | 118100 | 118300 | 117900 | 1744 |
| 506 | 20230914 | 100900 | 42957466400 | 118100 | 118100 | 118200 | 117900 | 2298 |
| 507 | 20230914 | 100800 | 42686192600 | 118100 | 118300 | 118400 | 118000 | 3558 |
| 508 | 20230914 | 100700 | 42265491200 | 118200 | 118500 | 118600 | 118100 | 3342 |
| 509 | 20230914 | 100600 | 41869688900 | 118500 | 119000 | 119000 | 118400 | 2642 |
| 510 | 20230914 | 100500 | 41556179300 | 119000 | 118900 | 119200 | 118700 | 7674 |
| 511 | 20230914 | 100400 | 40642879100 | 118900 | 119000 | 119000 | 118500 | 5337 |
| 512 | 20230914 | 100300 | 40008860500 | 119000 | 118500 | 119200 | 118300 | 12326 |
| 513 | 20230914 | 100200 | 38544393700 | 118300 | 117700 | 118500 | 117700 | 12464 |
| 514 | 20230914 | 100100 | 37072600400 | 117700 | 117300 | 117700 | 117200 | 3484 |
| 515 | 20230914 | 100000 | 36663309100 | 117300 | 117100 | 117300 | 117100 | 1185 |
| 516 | 20230914 | 095900 | 36524488000 | 117300 | 117000 | 117300 | 117000 | 1619 |
| 517 | 20230914 | 095800 | 36334908000 | 117000 | 117200 | 117300 | 117000 | 3914 |
| 518 | 20230914 | 095700 | 35876581100 | 117300 | 117300 | 117400 | 117200 | 838 |
| 519 | 20230914 | 095600 | 35778291100 | 117300 | 117400 | 117400 | 117300 | 1619 |
| 520 | 20230914 | 095500 | 35588344200 | 117400 | 117300 | 117400 | 117300 | 1159 |
| 521 | 20230914 | 095400 | 35452352200 | 117300 | 117200 | 117500 | 117200 | 1105 |
| 522 | 20230914 | 095300 | 35322744100 | 117200 | 117600 | 117700 | 117200 | 2380 |
| 523 | 20230914 | 095200 | 35043290100 | 117600 | 117700 | 117700 | 117600 | 1005 |
| 524 | 20230914 | 095100 | 34925010600 | 117700 | 117400 | 117700 | 117400 | 3602 |
| 525 | 20230914 | 095000 | 34501686300 | 117400 | 117400 | 117400 | 117300 | 936 |
| 526 | 20230914 | 094900 | 34391862600 | 117400 | 117400 | 117500 | 117300 | 1621 |
| 527 | 20230914 | 094800 | 34201589200 | 117500 | 117500 | 117500 | 117400 | 3069 |
| 528 | 20230914 | 094700 | 33841138000 | 117400 | 117300 | 117500 | 117300 | 4751 |
| 529 | 20230914 | 094600 | 33283429900 | 117300 | 117200 | 117300 | 117100 | 906 |
| 530 | 20230914 | 094500 | 33177232500 | 117200 | 116600 | 117300 | 116600 | 1831 |
| 531 | 20230914 | 094400 | 32963384700 | 116700 | 116500 | 116700 | 116400 | 1298 |
| 532 | 20230914 | 094300 | 32812076800 | 116500 | 116400 | 116600 | 116300 | 2731 |
| 533 | 20230914 | 094200 | 32494036500 | 116400 | 116500 | 116500 | 116400 | 3093 |
| 534 | 20230914 | 094100 | 32133975000 | 116500 | 116700 | 116700 | 116400 | 2165 |
| 535 | 20230914 | 094000 | 31881591000 | 116700 | 116800 | 116900 | 116700 | 2343 |
| 536 | 20230914 | 093900 | 31608106700 | 116900 | 117100 | 117200 | 116800 | 4894 |
| 537 | 20230914 | 093800 | 31035518000 | 117100 | 117300 | 117400 | 117100 | 2097 |
| 538 | 20230914 | 093700 | 30789503100 | 117400 | 117300 | 117600 | 117200 | 2172 |
| 539 | 20230914 | 093600 | 30534736200 | 117600 | 117100 | 117600 | 117000 | 4126 |
| 540 | 20230914 | 093500 | 30051122700 | 117100 | 117400 | 117400 | 117100 | 2265 |
| 541 | 20230914 | 093400 | 29785637400 | 117400 | 117700 | 117800 | 117000 | 3561 |
| 542 | 20230914 | 093300 | 29367526800 | 117700 | 117800 | 117800 | 117600 | 2569 |
| 543 | 20230914 | 093200 | 29065092300 | 117800 | 117600 | 117900 | 117500 | 4311 |
| 544 | 20230914 | 093100 | 28557343300 | 117800 | 117100 | 117900 | 117100 | 6027 |
| 545 | 20230914 | 093000 | 27848100100 | 117100 | 117000 | 117500 | 116900 | 3643 |
| 546 | 20230914 | 092900 | 27420990400 | 117000 | 117400 | 117400 | 116900 | 2446 |
| 547 | 20230914 | 092800 | 27134485300 | 117400 | 116700 | 117400 | 116700 | 2439 |
| 548 | 20230914 | 092700 | 26849094800 | 116700 | 116700 | 116800 | 116700 | 1363 |
| 549 | 20230914 | 092600 | 26689989500 | 116800 | 116100 | 116900 | 116000 | 6640 |
| 550 | 20230914 | 092500 | 25918053700 | 116100 | 116200 | 116200 | 116000 | 3257 |
| 551 | 20230914 | 092400 | 25540148200 | 116200 | 116400 | 116500 | 116000 | 5960 |
| 552 | 20230914 | 092300 | 24847288400 | 116500 | 117200 | 117300 | 116400 | 8992 |
| 553 | 20230914 | 092200 | 23796868500 | 117200 | 117200 | 117300 | 117000 | 3013 |
| 554 | 20230914 | 092100 | 23444080000 | 117200 | 117700 | 117900 | 117200 | 5554 |
| 555 | 20230914 | 092000 | 22790889200 | 117800 | 118200 | 118600 | 117600 | 9163 |
| 556 | 20230914 | 091900 | 21708897300 | 118200 | 118300 | 118500 | 117800 | 12845 |
| 557 | 20230914 | 091800 | 20189736600 | 118400 | 117400 | 118400 | 117300 | 7971 |
| 558 | 20230914 | 091700 | 19250303100 | 117400 | 116800 | 117400 | 116700 | 4998 |
| 559 | 20230914 | 091600 | 18665085100 | 116700 | 116700 | 116800 | 116700 | 2939 |
| 560 | 20230914 | 091500 | 18321939300 | 116800 | 116700 | 116900 | 116600 | 2737 |
| 561 | 20230914 | 091400 | 18002514100 | 116600 | 117000 | 117000 | 116500 | 6727 |
| 562 | 20230914 | 091300 | 17217175100 | 117000 | 116600 | 117000 | 116500 | 5043 |
| 563 | 20230914 | 091200 | 16627923700 | 116600 | 116500 | 116600 | 116400 | 5276 |
| 564 | 20230914 | 091100 | 16013130000 | 116400 | 116900 | 116900 | 116200 | 7793 |
| 565 | 20230914 | 091000 | 15104326900 | 116900 | 117100 | 117700 | 116600 | 9137 |
| 566 | 20230914 | 090900 | 14034124500 | 117100 | 115800 | 117100 | 115800 | 9005 |
| 567 | 20230914 | 090800 | 12984782700 | 115900 | 116100 | 116200 | 115700 | 6590 |
| 568 | 20230914 | 090700 | 12220942500 | 116100 | 115800 | 116200 | 115700 | 10306 |
| 569 | 20230914 | 090600 | 11024955800 | 115800 | 114700 | 115800 | 114500 | 17748 |
| 570 | 20230914 | 090500 | 8984863800 | 114800 | 115400 | 115500 | 114600 | 9271 |
| 571 | 20230914 | 090400 | 7919281600 | 115500 | 114600 | 116000 | 113800 | 19729 |
| 572 | 20230914 | 090300 | 5652258900 | 114600 | 116100 | 116100 | 114100 | 15634 |
| 573 | 20230914 | 090200 | 3852935500 | 116100 | 117500 | 117600 | 115400 | 14944 |
| 574 | 20230914 | 090100 | 2109615200 | 117500 | 118500 | 118500 | 117200 | 6429 |
| 575 | 20230914 | 090000 | 1351932900 | 118500 | 117000 | 118600 | 117000 | 11174 |