34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 1155 |
| 3 | 20230905 | 184300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 4 | 20230905 | 184200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 5 | 20230905 | 184100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 6 | 20230905 | 184000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 7 | 20230905 | 183900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 8 | 20230905 | 183800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 9 | 20230905 | 183700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 10 | 20230905 | 183600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 11 | 20230905 | 183500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 12 | 20230905 | 183400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 13 | 20230905 | 183300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 14 | 20230905 | 183200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 15 | 20230905 | 183100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 16 | 20230905 | 183000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 17 | 20230905 | 182900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 18 | 20230905 | 182800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 19 | 20230905 | 182700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 20 | 20230905 | 182600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 21 | 20230905 | 182500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 22 | 20230905 | 182400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 23 | 20230905 | 182300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 24 | 20230905 | 182200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 25 | 20230905 | 182100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 26 | 20230905 | 182000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 27 | 20230905 | 181900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 28 | 20230905 | 181800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 29 | 20230905 | 181700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 30 | 20230905 | 181600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 31 | 20230905 | 181500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 32 | 20230905 | 181400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 1155 |
| 33 | 20230905 | 181300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 34 | 20230905 | 181200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 35 | 20230905 | 181100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 36 | 20230905 | 181000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 37 | 20230905 | 180900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 38 | 20230905 | 180800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 39 | 20230905 | 180700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 40 | 20230905 | 180600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 41 | 20230905 | 180500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 42 | 20230905 | 180400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 43 | 20230905 | 180300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 44 | 20230905 | 180200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 45 | 20230905 | 180100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 46 | 20230905 | 180000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 47 | 20230905 | 175900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 48 | 20230905 | 175800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 49 | 20230905 | 175700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 50 | 20230905 | 175600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 51 | 20230905 | 175500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 52 | 20230905 | 175400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 53 | 20230905 | 175300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 54 | 20230905 | 175200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 55 | 20230905 | 175100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 56 | 20230905 | 175000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 57 | 20230905 | 174900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 58 | 20230905 | 174800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 59 | 20230905 | 174700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 60 | 20230905 | 174600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 61 | 20230905 | 174500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 62 | 20230905 | 174400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 1155 |
| 63 | 20230905 | 174300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 64 | 20230905 | 174200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 65 | 20230905 | 174100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 66 | 20230905 | 174000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 67 | 20230905 | 173900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 68 | 20230905 | 173800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 69 | 20230905 | 173700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 70 | 20230905 | 173600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 71 | 20230905 | 173500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 72 | 20230905 | 173400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 73 | 20230905 | 173300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 74 | 20230905 | 173200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 75 | 20230905 | 173100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 76 | 20230905 | 173000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 77 | 20230905 | 172900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 78 | 20230905 | 172800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 79 | 20230905 | 172700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 80 | 20230905 | 172600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 81 | 20230905 | 172500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 82 | 20230905 | 172400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 83 | 20230905 | 172300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 84 | 20230905 | 172200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 85 | 20230905 | 172100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 86 | 20230905 | 172000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 87 | 20230905 | 171900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 88 | 20230905 | 171800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 89 | 20230905 | 171700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 90 | 20230905 | 171600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 91 | 20230905 | 171500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 92 | 20230905 | 171400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 1155 |
| 93 | 20230905 | 171300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 94 | 20230905 | 171200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 95 | 20230905 | 171100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 96 | 20230905 | 171000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 97 | 20230905 | 170900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 98 | 20230905 | 170800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 99 | 20230905 | 170700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 100 | 20230905 | 170600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 101 | 20230905 | 170500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 102 | 20230905 | 170400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 103 | 20230905 | 170300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 104 | 20230905 | 170200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 105 | 20230905 | 170100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 106 | 20230905 | 170000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 107 | 20230905 | 165900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 108 | 20230905 | 165800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 109 | 20230905 | 165700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 110 | 20230905 | 165600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 111 | 20230905 | 165500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 112 | 20230905 | 165400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 113 | 20230905 | 165300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 114 | 20230905 | 165200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 115 | 20230905 | 165100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 116 | 20230905 | 165000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 117 | 20230905 | 164900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 118 | 20230905 | 164800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 119 | 20230905 | 164700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 120 | 20230905 | 164600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 121 | 20230905 | 164500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 122 | 20230905 | 164400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 1155 |
| 123 | 20230905 | 164300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 124 | 20230905 | 164200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 125 | 20230905 | 164100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 126 | 20230905 | 164000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 127 | 20230905 | 163900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 128 | 20230905 | 163800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 129 | 20230905 | 163700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 130 | 20230905 | 163600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 131 | 20230905 | 163500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 132 | 20230905 | 163400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 133 | 20230905 | 163300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 134 | 20230905 | 163200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 135 | 20230905 | 163100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 136 | 20230905 | 163000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 137 | 20230905 | 162900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 138 | 20230905 | 162800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 139 | 20230905 | 162700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 140 | 20230905 | 162600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 141 | 20230905 | 162500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 142 | 20230905 | 162400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 143 | 20230905 | 162300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 144 | 20230905 | 162200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 145 | 20230905 | 162100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 146 | 20230905 | 162000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 147 | 20230905 | 161900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 148 | 20230905 | 161800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 149 | 20230905 | 161700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 150 | 20230905 | 161600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 151 | 20230905 | 161500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 152 | 20230905 | 161400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 1155 |
| 153 | 20230905 | 161300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 154 | 20230905 | 161200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 155 | 20230905 | 161100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 156 | 20230905 | 161000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 157 | 20230905 | 160900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 158 | 20230905 | 160800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 159 | 20230905 | 160700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 160 | 20230905 | 160600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 161 | 20230905 | 160500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 162 | 20230905 | 160400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 163 | 20230905 | 160300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 164 | 20230905 | 160200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 165 | 20230905 | 160100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 166 | 20230905 | 160000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 167 | 20230905 | 155900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 168 | 20230905 | 155800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 169 | 20230905 | 155700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 170 | 20230905 | 155600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 171 | 20230905 | 155500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 172 | 20230905 | 155400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 173 | 20230905 | 155300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 174 | 20230905 | 155200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 175 | 20230905 | 155100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 176 | 20230905 | 155000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 177 | 20230905 | 154900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 178 | 20230905 | 154800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 179 | 20230905 | 154700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 180 | 20230905 | 154600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 181 | 20230905 | 154500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 182 | 20230905 | 154400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 1155 |
| 183 | 20230905 | 154300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 184 | 20230905 | 154200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 185 | 20230905 | 154100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 186 | 20230905 | 154000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 187 | 20230905 | 153900 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 188 | 20230905 | 153800 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 189 | 20230905 | 153700 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 190 | 20230905 | 153600 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 191 | 20230905 | 153500 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 192 | 20230905 | 153400 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 193 | 20230905 | 153300 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 194 | 20230905 | 153200 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 195 | 20230905 | 153100 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 196 | 20230905 | 153000 | 15190558200 | 104900 | 104900 | 104900 | 104900 | 1155 |
| 197 | 20230905 | 152900 | 15069398700 | 105000 | 105000 | 105000 | 105000 | 0 |
| 198 | 20230905 | 152800 | 15069398700 | 105000 | 105000 | 105000 | 105000 | 0 |
| 199 | 20230905 | 152700 | 15069398700 | 105000 | 105000 | 105000 | 105000 | 0 |
| 200 | 20230905 | 152600 | 15069398700 | 105000 | 105000 | 105000 | 105000 | 0 |
| 201 | 20230905 | 152500 | 15069398700 | 105000 | 105000 | 105000 | 105000 | 0 |
| 202 | 20230905 | 152400 | 15069398700 | 105000 | 105000 | 105000 | 105000 | 0 |
| 203 | 20230905 | 152300 | 15069398700 | 105000 | 105000 | 105000 | 105000 | 0 |
| 204 | 20230905 | 152200 | 15069398700 | 105000 | 105000 | 105000 | 105000 | 0 |
| 205 | 20230905 | 152100 | 15069398700 | 105000 | 105000 | 105000 | 105000 | 0 |
| 206 | 20230905 | 152000 | 15069398700 | 105000 | 105000 | 105000 | 105000 | 0 |
| 207 | 20230905 | 151900 | 15069398700 | 105000 | 105000 | 105200 | 105000 | 359 |
| 208 | 20230905 | 151800 | 15031647100 | 105000 | 105300 | 105300 | 104800 | 373 |
| 209 | 20230905 | 151700 | 14992453700 | 105300 | 105200 | 105300 | 105200 | 47 |
| 210 | 20230905 | 151600 | 14987508000 | 105200 | 105200 | 105200 | 105200 | 36 |
| 211 | 20230905 | 151500 | 14983720800 | 105200 | 105100 | 105200 | 105100 | 119 |
| 212 | 20230905 | 151400 | 14971209700 | 105300 | 105200 | 105300 | 105100 | 574 |
| 213 | 20230905 | 151300 | 14910801500 | 105300 | 105200 | 105300 | 105200 | 227 |
| 214 | 20230905 | 151200 | 14886920800 | 105200 | 105200 | 105300 | 105200 | 238 |
| 215 | 20230905 | 151100 | 14861878200 | 105200 | 105200 | 105300 | 105200 | 207 |
| 216 | 20230905 | 151000 | 14840100800 | 105300 | 105200 | 105300 | 105200 | 286 |
| 217 | 20230905 | 150900 | 14809985400 | 105300 | 105300 | 105400 | 105300 | 283 |
| 218 | 20230905 | 150800 | 14780185400 | 105300 | 105300 | 105400 | 105300 | 105 |
| 219 | 20230905 | 150700 | 14769128300 | 105400 | 105300 | 105400 | 105200 | 603 |
| 220 | 20230905 | 150600 | 14705671000 | 105300 | 105500 | 105500 | 105300 | 227 |
| 221 | 20230905 | 150500 | 14681745200 | 105500 | 105500 | 105500 | 105400 | 157 |
| 222 | 20230905 | 150400 | 14665189600 | 105500 | 105700 | 105800 | 105500 | 1550 |
| 223 | 20230905 | 150300 | 14501501800 | 105700 | 105700 | 105700 | 105600 | 177 |
| 224 | 20230905 | 150200 | 14482793100 | 105600 | 105700 | 105800 | 105600 | 114 |
| 225 | 20230905 | 150100 | 14470746800 | 105700 | 105700 | 105800 | 105600 | 562 |
| 226 | 20230905 | 150000 | 14411300200 | 105600 | 105600 | 105700 | 105600 | 44 |
| 227 | 20230905 | 145900 | 14406652500 | 105600 | 105500 | 105700 | 105500 | 336 |
| 228 | 20230905 | 145800 | 14371179800 | 105600 | 105400 | 105600 | 105400 | 506 |
| 229 | 20230905 | 145700 | 14317815200 | 105300 | 105000 | 105300 | 105000 | 287 |
| 230 | 20230905 | 145600 | 14287635500 | 105000 | 105000 | 105000 | 104900 | 94 |
| 231 | 20230905 | 145500 | 14277766000 | 104900 | 104900 | 105000 | 104900 | 39 |
| 232 | 20230905 | 145400 | 14273673000 | 104900 | 105000 | 105100 | 104900 | 169 |
| 233 | 20230905 | 145300 | 14255928200 | 105000 | 105000 | 105000 | 104900 | 53 |
| 234 | 20230905 | 145200 | 14250364000 | 105000 | 105000 | 105100 | 104900 | 116 |
| 235 | 20230905 | 145100 | 14238184300 | 105000 | 104900 | 105000 | 104900 | 177 |
| 236 | 20230905 | 145000 | 14219601000 | 105000 | 105000 | 105000 | 104800 | 39 |
| 237 | 20230905 | 144900 | 14215507900 | 105100 | 104800 | 105100 | 104700 | 329 |
| 238 | 20230905 | 144800 | 14180991300 | 104700 | 104800 | 104900 | 104600 | 147 |
| 239 | 20230905 | 144700 | 14165590800 | 104800 | 104700 | 104800 | 104600 | 263 |
| 240 | 20230905 | 144600 | 14138055200 | 104600 | 104600 | 104700 | 104600 | 40 |
| 241 | 20230905 | 144500 | 14133871000 | 104600 | 104600 | 104700 | 104500 | 48 |
| 242 | 20230905 | 144400 | 14128849600 | 104500 | 104500 | 104600 | 104500 | 60 |
| 243 | 20230905 | 144300 | 14122575000 | 104500 | 104600 | 104600 | 104500 | 254 |
| 244 | 20230905 | 144200 | 14096011400 | 104700 | 104700 | 104700 | 104600 | 45 |
| 245 | 20230905 | 144100 | 14091300200 | 104700 | 104600 | 104700 | 104600 | 51 |
| 246 | 20230905 | 144000 | 14085963300 | 104700 | 104600 | 104700 | 104600 | 10 |
| 247 | 20230905 | 143900 | 14084917200 | 104600 | 104600 | 104700 | 104600 | 30 |
| 248 | 20230905 | 143800 | 14081779000 | 104600 | 104600 | 104600 | 104600 | 3 |
| 249 | 20230905 | 143700 | 14081465200 | 104500 | 104600 | 104600 | 104500 | 52 |
| 250 | 20230905 | 143600 | 14076028200 | 104600 | 104600 | 104600 | 104500 | 206 |
| 251 | 20230905 | 143500 | 14054487200 | 104600 | 104700 | 104700 | 104600 | 71 |
| 252 | 20230905 | 143400 | 14047057500 | 104700 | 104600 | 104700 | 104600 | 106 |
| 253 | 20230905 | 143300 | 14035969800 | 104600 | 104700 | 104700 | 104600 | 116 |
| 254 | 20230905 | 143200 | 14023830000 | 104800 | 104700 | 104800 | 104700 | 50 |
| 255 | 20230905 | 143100 | 14018594900 | 104700 | 104800 | 104800 | 104700 | 136 |
| 256 | 20230905 | 143000 | 14004355300 | 104800 | 104800 | 104800 | 104700 | 111 |
| 257 | 20230905 | 142900 | 13992723800 | 104900 | 104900 | 105000 | 104900 | 133 |
| 258 | 20230905 | 142800 | 13978768000 | 104900 | 104800 | 104900 | 104800 | 75 |
| 259 | 20230905 | 142700 | 13970904900 | 104800 | 104700 | 104800 | 104700 | 19 |
| 260 | 20230905 | 142600 | 13968914300 | 104700 | 104700 | 104800 | 104700 | 21 |
| 261 | 20230905 | 142500 | 13966715100 | 104700 | 104900 | 104900 | 104600 | 128 |
| 262 | 20230905 | 142400 | 13953295300 | 104900 | 104500 | 104900 | 104500 | 92 |
| 263 | 20230905 | 142300 | 13943658700 | 104500 | 104400 | 104600 | 104300 | 332 |
| 264 | 20230905 | 142200 | 13908979000 | 104400 | 104400 | 104400 | 104300 | 57 |
| 265 | 20230905 | 142100 | 13903028500 | 104300 | 104400 | 104400 | 104300 | 15 |
| 266 | 20230905 | 142000 | 13901463300 | 104300 | 104200 | 104300 | 104200 | 113 |
| 267 | 20230905 | 141900 | 13889678200 | 104200 | 104200 | 104300 | 104200 | 18 |
| 268 | 20230905 | 141800 | 13887802500 | 104300 | 104200 | 104300 | 104200 | 20 |
| 269 | 20230905 | 141700 | 13885718400 | 104300 | 104300 | 104300 | 104300 | 16 |
| 270 | 20230905 | 141600 | 13884049600 | 104300 | 104200 | 104300 | 104200 | 41 |
| 271 | 20230905 | 141500 | 13879775300 | 104200 | 104200 | 104200 | 104200 | 20 |
| 272 | 20230905 | 141400 | 13877691300 | 104200 | 104200 | 104200 | 104200 | 26 |
| 273 | 20230905 | 141300 | 13874982100 | 104200 | 104000 | 104200 | 104000 | 74 |
| 274 | 20230905 | 141200 | 13867283600 | 104000 | 104100 | 104200 | 104000 | 420 |
| 275 | 20230905 | 141100 | 13823563300 | 104100 | 104100 | 104200 | 104100 | 123 |
| 276 | 20230905 | 141000 | 13810758500 | 104100 | 104100 | 104200 | 104100 | 116 |
| 277 | 20230905 | 140900 | 13798678700 | 104100 | 104200 | 104200 | 104100 | 50 |
| 278 | 20230905 | 140800 | 13793470200 | 104200 | 104200 | 104300 | 104200 | 255 |
| 279 | 20230905 | 140700 | 13766898700 | 104200 | 104600 | 104600 | 104200 | 593 |
| 280 | 20230905 | 140600 | 13704981400 | 104500 | 104600 | 104600 | 104500 | 35 |
| 281 | 20230905 | 140500 | 13701322600 | 104500 | 104600 | 104600 | 104500 | 50 |
| 282 | 20230905 | 140400 | 13696092900 | 104600 | 104500 | 104600 | 104500 | 118 |
| 283 | 20230905 | 140300 | 13683760000 | 104500 | 104500 | 104600 | 104500 | 91 |
| 284 | 20230905 | 140200 | 13674250300 | 104500 | 104600 | 104600 | 104500 | 104 |
| 285 | 20230905 | 140100 | 13663381600 | 104600 | 104500 | 104600 | 104500 | 41 |
| 286 | 20230905 | 140000 | 13659095500 | 104500 | 104900 | 104900 | 104500 | 264 |
| 287 | 20230905 | 135900 | 13631442600 | 104800 | 104800 | 104800 | 104800 | 9 |
| 288 | 20230905 | 135800 | 13630499400 | 105000 | 105000 | 105000 | 104800 | 145 |
| 289 | 20230905 | 135700 | 13615288700 | 105000 | 105000 | 105000 | 105000 | 42 |
| 290 | 20230905 | 135600 | 13610878700 | 105000 | 105000 | 105000 | 104900 | 47 |
| 291 | 20230905 | 135500 | 13605948200 | 105000 | 104900 | 105000 | 104900 | 14 |
| 292 | 20230905 | 135400 | 13604478400 | 104900 | 104900 | 104900 | 104900 | 90 |
| 293 | 20230905 | 135300 | 13595037400 | 104800 | 104900 | 104900 | 104800 | 31 |
| 294 | 20230905 | 135200 | 13591787600 | 104900 | 104900 | 104900 | 104900 | 20 |
| 295 | 20230905 | 135100 | 13589689600 | 105000 | 105000 | 105000 | 104900 | 138 |
| 296 | 20230905 | 135000 | 13575200600 | 105100 | 105100 | 105100 | 105000 | 80 |
| 297 | 20230905 | 134900 | 13566799000 | 105200 | 105100 | 105200 | 105000 | 145 |
| 298 | 20230905 | 134800 | 13551568100 | 105100 | 105100 | 105200 | 105000 | 110 |
| 299 | 20230905 | 134700 | 13540006300 | 105200 | 105000 | 105200 | 105000 | 136 |
| 300 | 20230905 | 134600 | 13525720900 | 105000 | 104700 | 105000 | 104700 | 120 |
| 301 | 20230905 | 134500 | 13513124600 | 104700 | 104500 | 104700 | 104500 | 186 |
| 302 | 20230905 | 134400 | 13493684500 | 104500 | 104500 | 104500 | 104500 | 42 |
| 303 | 20230905 | 134300 | 13489295500 | 104500 | 104600 | 104600 | 104500 | 89 |
| 304 | 20230905 | 134200 | 13479992100 | 104500 | 104500 | 104600 | 104500 | 46 |
| 305 | 20230905 | 134100 | 13475184100 | 104500 | 105000 | 105000 | 104500 | 494 |
| 306 | 20230905 | 134000 | 13423408000 | 104900 | 104900 | 105000 | 104900 | 13 |
| 307 | 20230905 | 133900 | 13422043500 | 105000 | 105000 | 105000 | 104900 | 49 |
| 308 | 20230905 | 133800 | 13416899000 | 105000 | 104900 | 105000 | 104900 | 33 |
| 309 | 20230905 | 133700 | 13413434900 | 105000 | 105000 | 105000 | 104900 | 30 |
| 310 | 20230905 | 133600 | 13410287000 | 105000 | 104900 | 105000 | 104900 | 20 |
| 311 | 20230905 | 133500 | 13408187700 | 104900 | 105000 | 105000 | 104900 | 31 |
| 312 | 20230905 | 133400 | 13404934900 | 105000 | 104900 | 105000 | 104900 | 67 |
| 313 | 20230905 | 133300 | 13397900200 | 105000 | 104900 | 105000 | 104900 | 31 |
| 314 | 20230905 | 133200 | 13394646500 | 105000 | 104900 | 105000 | 104900 | 141 |
| 315 | 20230905 | 133100 | 13379849800 | 104900 | 104900 | 105000 | 104900 | 24 |
| 316 | 20230905 | 133000 | 13377332100 | 104900 | 104900 | 104900 | 104800 | 193 |
| 317 | 20230905 | 132900 | 13357103300 | 104900 | 105000 | 105000 | 104800 | 135 |
| 318 | 20230905 | 132800 | 13342941800 | 104900 | 105000 | 105000 | 104900 | 195 |
| 319 | 20230905 | 132700 | 13322467400 | 105000 | 105000 | 105100 | 105000 | 8 |
| 320 | 20230905 | 132600 | 13321627300 | 105000 | 105000 | 105000 | 104900 | 78 |
| 321 | 20230905 | 132500 | 13313438100 | 105000 | 105100 | 105100 | 105000 | 73 |
| 322 | 20230905 | 132400 | 13305772800 | 105200 | 105300 | 105300 | 105100 | 476 |
| 323 | 20230905 | 132300 | 13255698600 | 105300 | 105400 | 105500 | 105300 | 160 |
| 324 | 20230905 | 132200 | 13238844500 | 105300 | 104800 | 105300 | 104800 | 172 |
| 325 | 20230905 | 132100 | 13220786600 | 104800 | 104800 | 104900 | 104800 | 37 |
| 326 | 20230905 | 132000 | 13216908800 | 104800 | 104900 | 104900 | 104800 | 8 |
| 327 | 20230905 | 131900 | 13216070300 | 104900 | 104900 | 104900 | 104700 | 25 |
| 328 | 20230905 | 131800 | 13213449400 | 104900 | 104900 | 104900 | 104900 | 21 |
| 329 | 20230905 | 131700 | 13211246500 | 104900 | 104800 | 104900 | 104600 | 53 |
| 330 | 20230905 | 131600 | 13205693900 | 104900 | 104500 | 104900 | 104300 | 363 |
| 331 | 20230905 | 131500 | 13167824400 | 104500 | 104800 | 104800 | 104400 | 1495 |
| 332 | 20230905 | 131400 | 13011637400 | 104800 | 105100 | 105200 | 104800 | 540 |
| 333 | 20230905 | 131300 | 12954941400 | 105100 | 105100 | 105100 | 105100 | 26 |
| 334 | 20230905 | 131200 | 12952208800 | 105100 | 105000 | 105100 | 105000 | 114 |
| 335 | 20230905 | 131100 | 12940228500 | 105000 | 105000 | 105100 | 105000 | 74 |
| 336 | 20230905 | 131000 | 12932458000 | 105100 | 105000 | 105100 | 105000 | 123 |
| 337 | 20230905 | 130900 | 12919542000 | 105000 | 105300 | 105300 | 105000 | 285 |
| 338 | 20230905 | 130800 | 12889571800 | 105300 | 105400 | 105400 | 105300 | 13 |
| 339 | 20230905 | 130700 | 12888202600 | 105500 | 105100 | 105500 | 105100 | 23 |
| 340 | 20230905 | 130600 | 12885780900 | 105100 | 105600 | 105700 | 105100 | 183 |
| 341 | 20230905 | 130500 | 12866508000 | 105700 | 105800 | 105800 | 105700 | 33 |
| 342 | 20230905 | 130400 | 12863018600 | 105800 | 105800 | 105900 | 105300 | 35 |
| 343 | 20230905 | 130300 | 12859319400 | 105800 | 105700 | 105900 | 105100 | 390 |
| 344 | 20230905 | 130200 | 12818196900 | 105800 | 105800 | 106100 | 105800 | 91 |
| 345 | 20230905 | 130100 | 12808566300 | 105800 | 106000 | 106100 | 105600 | 290 |
| 346 | 20230905 | 130000 | 12777869700 | 106200 | 106100 | 106200 | 106000 | 37 |
| 347 | 20230905 | 125900 | 12773942300 | 106100 | 106200 | 106200 | 106100 | 179 |
| 348 | 20230905 | 125800 | 12754942600 | 106300 | 106300 | 106400 | 106200 | 121 |
| 349 | 20230905 | 125700 | 12742077300 | 106300 | 106400 | 106400 | 106300 | 128 |
| 350 | 20230905 | 125600 | 12728461000 | 106400 | 106300 | 106400 | 106200 | 313 |
| 351 | 20230905 | 125500 | 12695189600 | 106200 | 106200 | 106300 | 106200 | 186 |
| 352 | 20230905 | 125400 | 12675420000 | 106200 | 106200 | 106300 | 106200 | 156 |
| 353 | 20230905 | 125300 | 12658845300 | 106200 | 106300 | 106300 | 106200 | 32 |
| 354 | 20230905 | 125200 | 12655444000 | 105500 | 106400 | 106400 | 105500 | 543 |
| 355 | 20230905 | 125100 | 12597827700 | 106300 | 106400 | 106400 | 106300 | 190 |
| 356 | 20230905 | 125000 | 12577615500 | 106400 | 106300 | 106400 | 106200 | 129 |
| 357 | 20230905 | 124900 | 12563900700 | 106300 | 106300 | 106300 | 106200 | 160 |
| 358 | 20230905 | 124800 | 12546901500 | 106300 | 106300 | 106400 | 106200 | 131 |
| 359 | 20230905 | 124700 | 12532972900 | 106400 | 106400 | 106500 | 106400 | 153 |
| 360 | 20230905 | 124600 | 12516690900 | 106400 | 106200 | 106500 | 106200 | 149 |
| 361 | 20230905 | 124500 | 12500846600 | 106200 | 106000 | 106300 | 105900 | 1315 |
| 362 | 20230905 | 124400 | 12361431300 | 106000 | 106000 | 106000 | 105900 | 322 |
| 363 | 20230905 | 124300 | 12327322500 | 106000 | 106000 | 106000 | 105900 | 163 |
| 364 | 20230905 | 124200 | 12310047100 | 105900 | 106000 | 106000 | 105900 | 449 |
| 365 | 20230905 | 124100 | 12262455800 | 105900 | 105900 | 106000 | 105800 | 905 |
| 366 | 20230905 | 124000 | 12166574300 | 105800 | 105600 | 105800 | 105600 | 248 |
| 367 | 20230905 | 123900 | 12140356700 | 105700 | 105500 | 105700 | 105500 | 137 |
| 368 | 20230905 | 123800 | 12125889200 | 105600 | 105600 | 105600 | 105600 | 67 |
| 369 | 20230905 | 123700 | 12118814000 | 105600 | 105600 | 105600 | 105600 | 74 |
| 370 | 20230905 | 123600 | 12110999600 | 105600 | 105500 | 105700 | 105500 | 63 |
| 371 | 20230905 | 123500 | 12104346700 | 105600 | 105600 | 105600 | 105500 | 29 |
| 372 | 20230905 | 123400 | 12101285000 | 105500 | 105500 | 105600 | 105400 | 36 |
| 373 | 20230905 | 123300 | 12097485100 | 105500 | 105500 | 105600 | 105400 | 237 |
| 374 | 20230905 | 123200 | 12072498800 | 105500 | 105500 | 105500 | 105400 | 17 |
| 375 | 20230905 | 123100 | 12070705900 | 105400 | 105200 | 105400 | 105200 | 193 |
| 376 | 20230905 | 123000 | 12050380300 | 105300 | 105200 | 105300 | 105200 | 23 |
| 377 | 20230905 | 122900 | 12047959400 | 105300 | 105300 | 105300 | 105300 | 13 |
| 378 | 20230905 | 122800 | 12046590500 | 105200 | 105400 | 105400 | 105200 | 111 |
| 379 | 20230905 | 122700 | 12034901500 | 105400 | 105300 | 105400 | 105300 | 45 |
| 380 | 20230905 | 122600 | 12030159200 | 105300 | 105500 | 105500 | 105300 | 137 |
| 381 | 20230905 | 122500 | 12015719200 | 105600 | 105500 | 105600 | 105500 | 54 |
| 382 | 20230905 | 122400 | 12010019500 | 105400 | 105400 | 105600 | 105300 | 143 |
| 383 | 20230905 | 122300 | 11994935700 | 105400 | 105500 | 105500 | 105400 | 22 |
| 384 | 20230905 | 122200 | 11992615600 | 105500 | 105700 | 105700 | 105400 | 27 |
| 385 | 20230905 | 122100 | 11989765400 | 105300 | 105800 | 105800 | 105200 | 62 |
| 386 | 20230905 | 122000 | 11983231200 | 105900 | 105900 | 105900 | 105200 | 307 |
| 387 | 20230905 | 121900 | 11950763000 | 105900 | 105900 | 105900 | 105900 | 40 |
| 388 | 20230905 | 121800 | 11946527000 | 105900 | 105700 | 106000 | 105700 | 596 |
| 389 | 20230905 | 121700 | 11883465300 | 105700 | 105200 | 105800 | 105200 | 1987 |
| 390 | 20230905 | 121600 | 11673911500 | 105300 | 105100 | 105300 | 105000 | 316 |
| 391 | 20230905 | 121500 | 11640685100 | 105100 | 104900 | 105100 | 104900 | 95 |
| 392 | 20230905 | 121400 | 11630710100 | 105000 | 105100 | 105100 | 105000 | 19 |
| 393 | 20230905 | 121300 | 11628714900 | 105000 | 105100 | 105100 | 105000 | 59 |
| 394 | 20230905 | 121200 | 11622518500 | 105100 | 105000 | 105100 | 105000 | 89 |
| 395 | 20230905 | 121100 | 11613169500 | 105000 | 105100 | 105100 | 105000 | 22 |
| 396 | 20230905 | 121000 | 11610858300 | 105000 | 104900 | 105100 | 104900 | 63 |
| 397 | 20230905 | 120900 | 11604243300 | 105100 | 105000 | 105100 | 104900 | 252 |
| 398 | 20230905 | 120800 | 11577787600 | 105000 | 105000 | 105000 | 104900 | 56 |
| 399 | 20230905 | 120700 | 11571908200 | 105000 | 105000 | 105000 | 105000 | 14 |
| 400 | 20230905 | 120600 | 11570438200 | 105000 | 104900 | 105000 | 104800 | 131 |
| 401 | 20230905 | 120500 | 11556695000 | 104900 | 104900 | 104900 | 104900 | 30 |
| 402 | 20230905 | 120400 | 11553548000 | 104900 | 104900 | 104900 | 104800 | 24 |
| 403 | 20230905 | 120300 | 11551031500 | 104900 | 104800 | 104900 | 104800 | 95 |
| 404 | 20230905 | 120200 | 11541069100 | 104800 | 104900 | 104900 | 104800 | 26 |
| 405 | 20230905 | 120100 | 11538343000 | 104900 | 104800 | 104900 | 104800 | 17 |
| 406 | 20230905 | 120000 | 11536560100 | 104900 | 104900 | 104900 | 104800 | 25 |
| 407 | 20230905 | 115900 | 11533938900 | 104900 | 104900 | 104900 | 104800 | 34 |
| 408 | 20230905 | 115800 | 11530373000 | 104800 | 104900 | 104900 | 104800 | 84 |
| 409 | 20230905 | 115700 | 11521562000 | 104900 | 104900 | 104900 | 104900 | 21 |
| 410 | 20230905 | 115600 | 11519359100 | 104900 | 104900 | 104900 | 104800 | 33 |
| 411 | 20230905 | 115500 | 11515898000 | 104900 | 104900 | 104900 | 104800 | 72 |
| 412 | 20230905 | 115400 | 11508349300 | 104800 | 104900 | 104900 | 104800 | 113 |
| 413 | 20230905 | 115300 | 11496496800 | 104800 | 104900 | 104900 | 104800 | 38 |
| 414 | 20230905 | 115200 | 11492513100 | 104800 | 104700 | 104800 | 104700 | 292 |
| 415 | 20230905 | 115100 | 11461915600 | 104700 | 104700 | 104800 | 104700 | 43 |
| 416 | 20230905 | 115000 | 11457412300 | 104700 | 104700 | 104800 | 104600 | 139 |
| 417 | 20230905 | 114900 | 11442863700 | 104700 | 104700 | 104700 | 104700 | 19 |
| 418 | 20230905 | 114800 | 11440874400 | 104800 | 104700 | 104800 | 104700 | 105 |
| 419 | 20230905 | 114700 | 11429873200 | 104700 | 104800 | 104800 | 104700 | 36 |
| 420 | 20230905 | 114600 | 11426101600 | 104800 | 104700 | 104800 | 104700 | 94 |
| 421 | 20230905 | 114500 | 11416257200 | 104800 | 104800 | 104800 | 104800 | 44 |
| 422 | 20230905 | 114400 | 11411646000 | 104800 | 104900 | 104900 | 104800 | 80 |
| 423 | 20230905 | 114300 | 11403260800 | 104900 | 104800 | 104900 | 104800 | 4 |
| 424 | 20230905 | 114200 | 11402841300 | 104800 | 104800 | 104900 | 104800 | 78 |
| 425 | 20230905 | 114100 | 11394665700 | 104800 | 104900 | 104900 | 104800 | 31 |
| 426 | 20230905 | 114000 | 11391415200 | 104900 | 105000 | 105000 | 104900 | 101 |
| 427 | 20230905 | 113900 | 11380818600 | 105000 | 105000 | 105100 | 105000 | 203 |
| 428 | 20230905 | 113800 | 11359502400 | 105000 | 105000 | 105100 | 105000 | 47 |
| 429 | 20230905 | 113700 | 11354566000 | 105100 | 105100 | 105100 | 105000 | 38 |
| 430 | 20230905 | 113600 | 11350574000 | 105100 | 105100 | 105100 | 105000 | 27 |
| 431 | 20230905 | 113500 | 11347737500 | 105100 | 105100 | 105100 | 105100 | 22 |
| 432 | 20230905 | 113400 | 11345425300 | 105000 | 105100 | 105100 | 105000 | 50 |
| 433 | 20230905 | 113300 | 11340173400 | 105100 | 105200 | 105200 | 105100 | 145 |
| 434 | 20230905 | 113200 | 11324932700 | 105100 | 105200 | 105200 | 105100 | 174 |
| 435 | 20230905 | 113100 | 11306633700 | 105200 | 105200 | 105200 | 105200 | 73 |
| 436 | 20230905 | 113000 | 11298954100 | 105200 | 105300 | 105400 | 105200 | 1000 |
| 437 | 20230905 | 112900 | 11193740300 | 105300 | 105400 | 105400 | 105300 | 75 |
| 438 | 20230905 | 112800 | 11185836000 | 105400 | 105200 | 105400 | 105200 | 93 |
| 439 | 20230905 | 112700 | 11176046200 | 105200 | 105400 | 105400 | 105200 | 32 |
| 440 | 20230905 | 112600 | 11172675200 | 105200 | 105100 | 105400 | 105100 | 577 |
| 441 | 20230905 | 112500 | 11111911900 | 105100 | 105200 | 105200 | 105100 | 74 |
| 442 | 20230905 | 112400 | 11104128300 | 105200 | 105100 | 105200 | 105100 | 61 |
| 443 | 20230905 | 112300 | 11097715900 | 105100 | 105100 | 105200 | 105100 | 128 |
| 444 | 20230905 | 112200 | 11084261900 | 105100 | 105100 | 105200 | 105100 | 128 |
| 445 | 20230905 | 112100 | 11070801100 | 105000 | 105000 | 105200 | 104900 | 185 |
| 446 | 20230905 | 112000 | 11051372900 | 105100 | 105300 | 105300 | 105100 | 697 |
| 447 | 20230905 | 111900 | 10978090500 | 105300 | 105300 | 105300 | 105300 | 262 |
| 448 | 20230905 | 111800 | 10950501900 | 105300 | 105300 | 105300 | 105200 | 253 |
| 449 | 20230905 | 111700 | 10923870100 | 105300 | 105100 | 105300 | 105000 | 756 |
| 450 | 20230905 | 111600 | 10844390200 | 105100 | 105000 | 105100 | 105000 | 260 |
| 451 | 20230905 | 111500 | 10817081400 | 105000 | 104600 | 105000 | 104600 | 250 |
| 452 | 20230905 | 111400 | 10790880300 | 104600 | 104600 | 104700 | 104600 | 46 |
| 453 | 20230905 | 111300 | 10786064700 | 104600 | 104500 | 104600 | 104500 | 65 |
| 454 | 20230905 | 111200 | 10779268000 | 104400 | 104500 | 104600 | 104400 | 572 |
| 455 | 20230905 | 111100 | 10719490200 | 104500 | 104500 | 104500 | 104400 | 62 |
| 456 | 20230905 | 111000 | 10713013300 | 104400 | 104400 | 104500 | 104400 | 163 |
| 457 | 20230905 | 110900 | 10695994100 | 104400 | 104400 | 104500 | 104400 | 95 |
| 458 | 20230905 | 110800 | 10686074900 | 104300 | 104400 | 104500 | 104300 | 80 |
| 459 | 20230905 | 110700 | 10677722400 | 104400 | 104400 | 104400 | 104400 | 164 |
| 460 | 20230905 | 110600 | 10660600800 | 104400 | 104200 | 104500 | 104200 | 251 |
| 461 | 20230905 | 110500 | 10634406900 | 104500 | 104300 | 104500 | 104300 | 129 |
| 462 | 20230905 | 110400 | 10620928500 | 104500 | 104400 | 104500 | 104400 | 253 |
| 463 | 20230905 | 110300 | 10594504100 | 104400 | 104300 | 104400 | 104300 | 95 |
| 464 | 20230905 | 110200 | 10584591500 | 104300 | 104200 | 104400 | 104200 | 98 |
| 465 | 20230905 | 110100 | 10574376100 | 104200 | 104200 | 104400 | 104200 | 24 |
| 466 | 20230905 | 110000 | 10571872900 | 104200 | 104300 | 104400 | 104200 | 101 |
| 467 | 20230905 | 105900 | 10561336400 | 104400 | 104300 | 104400 | 104300 | 134 |
| 468 | 20230905 | 105800 | 10547358900 | 104300 | 104300 | 104400 | 104300 | 45 |
| 469 | 20230905 | 105700 | 10542664200 | 104300 | 104300 | 104400 | 104300 | 74 |
| 470 | 20230905 | 105600 | 10534943800 | 104300 | 104300 | 104400 | 104300 | 26 |
| 471 | 20230905 | 105500 | 10532230700 | 104300 | 104300 | 104300 | 104300 | 99 |
| 472 | 20230905 | 105400 | 10521905000 | 104300 | 104200 | 104300 | 104200 | 60 |
| 473 | 20230905 | 105300 | 10515652500 | 104200 | 104200 | 104300 | 104200 | 40 |
| 474 | 20230905 | 105200 | 10511483100 | 104300 | 104300 | 104300 | 104300 | 24 |
| 475 | 20230905 | 105100 | 10508979900 | 104400 | 104000 | 104400 | 104000 | 352 |
| 476 | 20230905 | 105000 | 10472273300 | 104300 | 104000 | 104300 | 103900 | 816 |
| 477 | 20230905 | 104900 | 10387394500 | 104200 | 104000 | 104200 | 104000 | 7 |
| 478 | 20230905 | 104800 | 10386666300 | 104200 | 103900 | 104300 | 103900 | 46 |
| 479 | 20230905 | 104700 | 10381884400 | 103900 | 103900 | 104300 | 103900 | 312 |
| 480 | 20230905 | 104600 | 10349411700 | 104000 | 104000 | 104000 | 104000 | 18 |
| 481 | 20230905 | 104500 | 10347539700 | 104000 | 103800 | 104000 | 103800 | 497 |
| 482 | 20230905 | 104400 | 10295879300 | 103900 | 103900 | 103900 | 103900 | 66 |
| 483 | 20230905 | 104300 | 10289021900 | 103900 | 103800 | 103900 | 103800 | 61 |
| 484 | 20230905 | 104200 | 10282684400 | 103800 | 103800 | 104000 | 103800 | 198 |
| 485 | 20230905 | 104100 | 10262127400 | 104000 | 104000 | 104000 | 104000 | 1 |
| 486 | 20230905 | 104000 | 10262023400 | 104000 | 104000 | 104000 | 104000 | 70 |
| 487 | 20230905 | 103900 | 10254743400 | 104100 | 104100 | 104100 | 103800 | 91 |
| 488 | 20230905 | 103800 | 10245293400 | 104100 | 104100 | 104100 | 103800 | 662 |
| 489 | 20230905 | 103700 | 10176465800 | 104100 | 104200 | 104200 | 104100 | 201 |
| 490 | 20230905 | 103600 | 10155537800 | 104200 | 104200 | 104300 | 104200 | 76 |
| 491 | 20230905 | 103500 | 10147618000 | 104300 | 104300 | 104300 | 104200 | 88 |
| 492 | 20230905 | 103400 | 10138446600 | 104200 | 104200 | 104300 | 104200 | 85 |
| 493 | 20230905 | 103300 | 10129584700 | 104200 | 104200 | 104200 | 104100 | 117 |
| 494 | 20230905 | 103200 | 10117394900 | 104200 | 104200 | 104200 | 104200 | 33 |
| 495 | 20230905 | 103100 | 10113956300 | 104200 | 104100 | 104300 | 104100 | 133 |
| 496 | 20230905 | 103000 | 10100089600 | 104300 | 104100 | 104300 | 104000 | 96 |
| 497 | 20230905 | 102900 | 10090088100 | 104100 | 104300 | 104300 | 104100 | 411 |
| 498 | 20230905 | 102800 | 10047280100 | 104300 | 104300 | 104300 | 104200 | 44 |
| 499 | 20230905 | 102700 | 10042692100 | 104300 | 104100 | 104300 | 104100 | 70 |
| 500 | 20230905 | 102600 | 10035401900 | 104100 | 104100 | 104100 | 104000 | 285 |
| 501 | 20230905 | 102500 | 10005740800 | 104100 | 104300 | 104800 | 104100 | 317 |
| 502 | 20230905 | 102400 | 9972668900 | 104400 | 104400 | 104400 | 104300 | 114 |
| 503 | 20230905 | 102300 | 9960767700 | 104800 | 104400 | 104800 | 104400 | 17 |
| 504 | 20230905 | 102200 | 9958986500 | 104900 | 104800 | 104900 | 104800 | 51 |
| 505 | 20230905 | 102100 | 9953641500 | 104800 | 104600 | 104800 | 104300 | 327 |
| 506 | 20230905 | 102000 | 9919468900 | 104600 | 104600 | 104700 | 104600 | 65 |
| 507 | 20230905 | 101900 | 9912668600 | 104600 | 104800 | 104900 | 104600 | 176 |
| 508 | 20230905 | 101800 | 9894234500 | 104800 | 105300 | 105300 | 104800 | 644 |
| 509 | 20230905 | 101700 | 9826578500 | 105300 | 105300 | 105300 | 105100 | 166 |
| 510 | 20230905 | 101600 | 9809114100 | 105300 | 105300 | 105300 | 105200 | 352 |
| 511 | 20230905 | 101500 | 9772069300 | 105100 | 105100 | 105200 | 105000 | 840 |
| 512 | 20230905 | 101400 | 9683736500 | 105100 | 104900 | 105100 | 104900 | 102 |
| 513 | 20230905 | 101300 | 9673031400 | 104900 | 104800 | 104900 | 104800 | 102 |
| 514 | 20230905 | 101200 | 9662341100 | 104500 | 104900 | 104900 | 104400 | 243 |
| 515 | 20230905 | 101100 | 9636941300 | 104400 | 104400 | 104400 | 104300 | 44 |
| 516 | 20230905 | 101000 | 9632349500 | 104400 | 104800 | 104800 | 104400 | 327 |
| 517 | 20230905 | 100900 | 9598151800 | 104800 | 104800 | 104800 | 104700 | 207 |
| 518 | 20230905 | 100800 | 9576465800 | 105000 | 105000 | 105100 | 104900 | 308 |
| 519 | 20230905 | 100700 | 9544133800 | 105100 | 105100 | 105200 | 105000 | 237 |
| 520 | 20230905 | 100600 | 9519236500 | 105100 | 105100 | 105200 | 105100 | 46 |
| 521 | 20230905 | 100500 | 9514401500 | 105200 | 105200 | 105200 | 105100 | 250 |
| 522 | 20230905 | 100400 | 9488105200 | 105300 | 104900 | 105300 | 104800 | 703 |
| 523 | 20230905 | 100300 | 9414265300 | 104900 | 104900 | 104900 | 104900 | 144 |
| 524 | 20230905 | 100200 | 9399159700 | 104800 | 104700 | 104900 | 104700 | 85 |
| 525 | 20230905 | 100100 | 9390249800 | 104700 | 104900 | 105000 | 104700 | 375 |
| 526 | 20230905 | 100000 | 9350953900 | 105000 | 105000 | 105100 | 105000 | 244 |
| 527 | 20230905 | 095900 | 9325330000 | 105100 | 104700 | 105100 | 104700 | 206 |
| 528 | 20230905 | 095800 | 9303697900 | 104700 | 104100 | 104800 | 104100 | 431 |
| 529 | 20230905 | 095700 | 9258707600 | 104100 | 104000 | 104500 | 104000 | 1602 |
| 530 | 20230905 | 095600 | 9091895600 | 104000 | 104400 | 104400 | 104000 | 660 |
| 531 | 20230905 | 095500 | 9023112400 | 104400 | 104300 | 104800 | 104300 | 181 |
| 532 | 20230905 | 095400 | 9004226200 | 104300 | 104700 | 104800 | 104300 | 513 |
| 533 | 20230905 | 095300 | 8950598300 | 104700 | 104700 | 104700 | 104600 | 192 |
| 534 | 20230905 | 095200 | 8930512100 | 104600 | 104900 | 104900 | 104600 | 405 |
| 535 | 20230905 | 095100 | 8888081900 | 104900 | 105000 | 105100 | 104700 | 318 |
| 536 | 20230905 | 095000 | 8854723000 | 105100 | 105100 | 105100 | 104900 | 231 |
| 537 | 20230905 | 094900 | 8830463800 | 105100 | 104900 | 105100 | 104700 | 238 |
| 538 | 20230905 | 094800 | 8805493500 | 104900 | 104800 | 105000 | 104800 | 268 |
| 539 | 20230905 | 094700 | 8777388400 | 104800 | 104600 | 104800 | 104500 | 524 |
| 540 | 20230905 | 094600 | 8722562200 | 104600 | 105000 | 105000 | 104600 | 531 |
| 541 | 20230905 | 094500 | 8666934600 | 105100 | 106100 | 106100 | 104900 | 2094 |
| 542 | 20230905 | 094400 | 8446355700 | 106100 | 106200 | 106200 | 106000 | 316 |
| 543 | 20230905 | 094300 | 8412824600 | 106200 | 106200 | 106400 | 106100 | 1071 |
| 544 | 20230905 | 094200 | 8298990000 | 106200 | 106000 | 106200 | 105900 | 706 |
| 545 | 20230905 | 094100 | 8224026100 | 106100 | 105700 | 106100 | 105400 | 1860 |
| 546 | 20230905 | 094000 | 8027405200 | 105700 | 105500 | 105800 | 105200 | 380 |
| 547 | 20230905 | 093900 | 7987324200 | 105300 | 105500 | 105900 | 105300 | 914 |
| 548 | 20230905 | 093800 | 7890832800 | 105500 | 105700 | 106100 | 105500 | 697 |
| 549 | 20230905 | 093700 | 7817159000 | 105800 | 106300 | 106400 | 105800 | 478 |
| 550 | 20230905 | 093600 | 7766419400 | 106300 | 105800 | 106900 | 105500 | 1677 |
| 551 | 20230905 | 093500 | 7588296700 | 105800 | 106300 | 106400 | 105800 | 1079 |
| 552 | 20230905 | 093400 | 7473902300 | 106300 | 106700 | 106800 | 106100 | 1065 |
| 553 | 20230905 | 093300 | 7360491200 | 107100 | 107000 | 107200 | 106700 | 1397 |
| 554 | 20230905 | 093200 | 7211106700 | 107000 | 106700 | 107800 | 106500 | 3498 |
| 555 | 20230905 | 093100 | 6836405200 | 106500 | 105500 | 107000 | 105400 | 3516 |
| 556 | 20230905 | 093000 | 6463360200 | 105400 | 104900 | 105500 | 104900 | 4296 |
| 557 | 20230905 | 092900 | 6011580700 | 105000 | 104300 | 105000 | 104300 | 2338 |
| 558 | 20230905 | 092800 | 5766710000 | 104300 | 104200 | 104500 | 104000 | 291 |
| 559 | 20230905 | 092700 | 5736399400 | 104600 | 104100 | 104700 | 104000 | 796 |
| 560 | 20230905 | 092600 | 5653337000 | 104200 | 103900 | 104200 | 103900 | 712 |
| 561 | 20230905 | 092500 | 5579252700 | 103900 | 104000 | 104000 | 103700 | 262 |
| 562 | 20230905 | 092400 | 5552036600 | 104100 | 104300 | 104300 | 103800 | 585 |
| 563 | 20230905 | 092300 | 5491128500 | 104300 | 104600 | 104700 | 104300 | 722 |
| 564 | 20230905 | 092200 | 5415664200 | 104700 | 104900 | 104900 | 104600 | 770 |
| 565 | 20230905 | 092100 | 5335002500 | 104900 | 105000 | 105000 | 104600 | 377 |
| 566 | 20230905 | 092000 | 5295462100 | 105000 | 104400 | 105000 | 104200 | 1577 |
| 567 | 20230905 | 091900 | 5130635100 | 104400 | 105100 | 105100 | 104200 | 2499 |
| 568 | 20230905 | 091800 | 4868619500 | 105000 | 105100 | 105100 | 104900 | 1337 |
| 569 | 20230905 | 091700 | 4728205400 | 105000 | 104900 | 105300 | 104500 | 2631 |
| 570 | 20230905 | 091600 | 4451901100 | 104900 | 104700 | 105000 | 104600 | 3904 |
| 571 | 20230905 | 091500 | 4042707700 | 104800 | 103500 | 104800 | 103500 | 8650 |
| 572 | 20230905 | 091400 | 3141740100 | 103500 | 103500 | 103600 | 103200 | 526 |
| 573 | 20230905 | 091300 | 3087297700 | 103200 | 103600 | 103600 | 103200 | 913 |
| 574 | 20230905 | 091200 | 2992826000 | 103900 | 103200 | 103900 | 103200 | 2342 |
| 575 | 20230905 | 091100 | 2750177900 | 103300 | 102200 | 103300 | 102200 | 2604 |
| 576 | 20230905 | 091000 | 2482038000 | 102200 | 102400 | 102800 | 102000 | 1861 |
| 577 | 20230905 | 090900 | 2291525400 | 102400 | 102800 | 102900 | 102400 | 1608 |
| 578 | 20230905 | 090800 | 2126364400 | 102800 | 102800 | 102900 | 102700 | 764 |
| 579 | 20230905 | 090700 | 2047788400 | 102900 | 103100 | 103100 | 102900 | 1098 |
| 580 | 20230905 | 090600 | 1934744300 | 103100 | 103000 | 103100 | 103000 | 1041 |
| 581 | 20230905 | 090500 | 1827473200 | 103000 | 103200 | 103200 | 102700 | 1444 |
| 582 | 20230905 | 090400 | 1678677200 | 102800 | 103500 | 103700 | 102600 | 2041 |
| 583 | 20230905 | 090300 | 1468133800 | 103500 | 103700 | 103800 | 103300 | 2521 |
| 584 | 20230905 | 090200 | 1206762100 | 103700 | 103800 | 103900 | 103400 | 2553 |
| 585 | 20230905 | 090100 | 941981400 | 104000 | 101700 | 104300 | 101600 | 5362 |
| 586 | 20230905 | 090000 | 387345600 | 101600 | 100100 | 101900 | 99600 | 3843 |