36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 11685 |
| 3 | 20230912 | 190700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 4 | 20230912 | 190600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 5 | 20230912 | 190500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 6 | 20230912 | 190400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 7 | 20230912 | 190300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 8 | 20230912 | 190200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 9 | 20230912 | 190100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 10 | 20230912 | 190000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 11 | 20230912 | 185900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 12 | 20230912 | 185800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 13 | 20230912 | 185700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 14 | 20230912 | 185600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 15 | 20230912 | 185500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 16 | 20230912 | 185400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 17 | 20230912 | 185300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 18 | 20230912 | 185200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 19 | 20230912 | 185100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 20 | 20230912 | 185000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 21 | 20230912 | 184900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 22 | 20230912 | 184800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 23 | 20230912 | 184700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 24 | 20230912 | 184600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 25 | 20230912 | 184500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 26 | 20230912 | 184400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 27 | 20230912 | 184300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 28 | 20230912 | 184200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 29 | 20230912 | 184100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 30 | 20230912 | 184000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 31 | 20230912 | 183900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 32 | 20230912 | 183800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 11685 |
| 33 | 20230912 | 183700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 34 | 20230912 | 183600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 35 | 20230912 | 183500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 36 | 20230912 | 183400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 37 | 20230912 | 183300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 38 | 20230912 | 183200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 39 | 20230912 | 183100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 40 | 20230912 | 183000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 41 | 20230912 | 182900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 42 | 20230912 | 182800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 43 | 20230912 | 182700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 44 | 20230912 | 182600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 45 | 20230912 | 182500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 46 | 20230912 | 182400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 47 | 20230912 | 182300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 48 | 20230912 | 182200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 49 | 20230912 | 182100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 50 | 20230912 | 182000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 51 | 20230912 | 181900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 52 | 20230912 | 181800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 53 | 20230912 | 181700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 54 | 20230912 | 181600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 55 | 20230912 | 181500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 56 | 20230912 | 181400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 57 | 20230912 | 181300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 58 | 20230912 | 181200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 59 | 20230912 | 181100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 60 | 20230912 | 181000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 61 | 20230912 | 180900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 62 | 20230912 | 180800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 11685 |
| 63 | 20230912 | 180700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 64 | 20230912 | 180600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 65 | 20230912 | 180500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 66 | 20230912 | 180400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 67 | 20230912 | 180300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 68 | 20230912 | 180200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 69 | 20230912 | 180100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 70 | 20230912 | 180000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 71 | 20230912 | 175900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 72 | 20230912 | 175800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 73 | 20230912 | 175700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 74 | 20230912 | 175600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 75 | 20230912 | 175500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 76 | 20230912 | 175400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 77 | 20230912 | 175300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 78 | 20230912 | 175200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 79 | 20230912 | 175100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 80 | 20230912 | 175000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 81 | 20230912 | 174900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 82 | 20230912 | 174800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 83 | 20230912 | 174700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 84 | 20230912 | 174600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 85 | 20230912 | 174500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 86 | 20230912 | 174400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 87 | 20230912 | 174300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 88 | 20230912 | 174200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 89 | 20230912 | 174100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 90 | 20230912 | 174000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 91 | 20230912 | 173900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 92 | 20230912 | 173800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 11685 |
| 93 | 20230912 | 173700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 94 | 20230912 | 173600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 95 | 20230912 | 173500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 96 | 20230912 | 173400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 97 | 20230912 | 173300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 98 | 20230912 | 173200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 99 | 20230912 | 173100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 100 | 20230912 | 173000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 101 | 20230912 | 172900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 102 | 20230912 | 172800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 103 | 20230912 | 172700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 104 | 20230912 | 172600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 105 | 20230912 | 172500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 106 | 20230912 | 172400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 107 | 20230912 | 172300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 108 | 20230912 | 172200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 109 | 20230912 | 172100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 110 | 20230912 | 172000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 111 | 20230912 | 171900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 112 | 20230912 | 171800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 113 | 20230912 | 171700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 114 | 20230912 | 171600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 115 | 20230912 | 171500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 116 | 20230912 | 171400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 117 | 20230912 | 171300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 118 | 20230912 | 171200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 119 | 20230912 | 171100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 120 | 20230912 | 171000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 121 | 20230912 | 170900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 122 | 20230912 | 170800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 11685 |
| 123 | 20230912 | 170700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 124 | 20230912 | 170600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 125 | 20230912 | 170500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 126 | 20230912 | 170400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 127 | 20230912 | 170300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 128 | 20230912 | 170200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 129 | 20230912 | 170100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 130 | 20230912 | 170000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 131 | 20230912 | 165900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 132 | 20230912 | 165800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 133 | 20230912 | 165700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 134 | 20230912 | 165600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 135 | 20230912 | 165500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 136 | 20230912 | 165400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 137 | 20230912 | 165300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 138 | 20230912 | 165200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 139 | 20230912 | 165100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 140 | 20230912 | 165000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 141 | 20230912 | 164900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 142 | 20230912 | 164800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 143 | 20230912 | 164700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 144 | 20230912 | 164600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 145 | 20230912 | 164500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 146 | 20230912 | 164400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 147 | 20230912 | 164300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 148 | 20230912 | 164200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 149 | 20230912 | 164100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 150 | 20230912 | 164000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 151 | 20230912 | 163900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 152 | 20230912 | 163800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 11685 |
| 153 | 20230912 | 163700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 154 | 20230912 | 163600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 155 | 20230912 | 163500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 156 | 20230912 | 163400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 157 | 20230912 | 163300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 158 | 20230912 | 163200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 159 | 20230912 | 163100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 160 | 20230912 | 163000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 161 | 20230912 | 162900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 162 | 20230912 | 162800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 163 | 20230912 | 162700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 164 | 20230912 | 162600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 165 | 20230912 | 162500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 166 | 20230912 | 162400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 167 | 20230912 | 162300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 168 | 20230912 | 162200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 169 | 20230912 | 162100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 170 | 20230912 | 162000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 171 | 20230912 | 161900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 172 | 20230912 | 161800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 173 | 20230912 | 161700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 174 | 20230912 | 161600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 175 | 20230912 | 161500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 176 | 20230912 | 161400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 177 | 20230912 | 161300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 178 | 20230912 | 161200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 179 | 20230912 | 161100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 180 | 20230912 | 161000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 181 | 20230912 | 160900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 182 | 20230912 | 160800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 11685 |
| 183 | 20230912 | 160700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 184 | 20230912 | 160600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 185 | 20230912 | 160500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 186 | 20230912 | 160400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 187 | 20230912 | 160300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 188 | 20230912 | 160200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 189 | 20230912 | 160100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 190 | 20230912 | 160000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 191 | 20230912 | 155900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 192 | 20230912 | 155800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 193 | 20230912 | 155700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 194 | 20230912 | 155600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 195 | 20230912 | 155500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 196 | 20230912 | 155400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 197 | 20230912 | 155300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 198 | 20230912 | 155200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 199 | 20230912 | 155100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 200 | 20230912 | 155000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 201 | 20230912 | 154900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 202 | 20230912 | 154800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 203 | 20230912 | 154700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 204 | 20230912 | 154600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 205 | 20230912 | 154500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 206 | 20230912 | 154400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 207 | 20230912 | 154300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 208 | 20230912 | 154200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 209 | 20230912 | 154100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 210 | 20230912 | 154000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 211 | 20230912 | 153900 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 212 | 20230912 | 153800 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 11685 |
| 213 | 20230912 | 153700 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 214 | 20230912 | 153600 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 215 | 20230912 | 153500 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 216 | 20230912 | 153400 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 217 | 20230912 | 153300 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 218 | 20230912 | 153200 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 219 | 20230912 | 153100 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 0 |
| 220 | 20230912 | 153000 | 43462543800 | 107100 | 107100 | 107100 | 107100 | 11685 |
| 221 | 20230912 | 152900 | 42211080300 | 107300 | 107300 | 107300 | 107300 | 0 |
| 222 | 20230912 | 152800 | 42211080300 | 107300 | 107300 | 107300 | 107300 | 0 |
| 223 | 20230912 | 152700 | 42211080300 | 107300 | 107300 | 107300 | 107300 | 0 |
| 224 | 20230912 | 152600 | 42211080300 | 107300 | 107300 | 107300 | 107300 | 0 |
| 225 | 20230912 | 152500 | 42211080300 | 107300 | 107300 | 107300 | 107300 | 0 |
| 226 | 20230912 | 152400 | 42211080300 | 107300 | 107300 | 107300 | 107300 | 0 |
| 227 | 20230912 | 152300 | 42211080300 | 107300 | 107300 | 107300 | 107300 | 0 |
| 228 | 20230912 | 152200 | 42211080300 | 107300 | 107300 | 107300 | 107300 | 0 |
| 229 | 20230912 | 152100 | 42211080300 | 107300 | 107300 | 107300 | 107300 | 0 |
| 230 | 20230912 | 152000 | 42211080300 | 107300 | 107300 | 107300 | 107300 | 0 |
| 231 | 20230912 | 151900 | 42211080300 | 107300 | 107300 | 107400 | 107200 | 850 |
| 232 | 20230912 | 151800 | 42119889700 | 107300 | 107300 | 107300 | 107200 | 780 |
| 233 | 20230912 | 151700 | 42036196300 | 107300 | 107200 | 107300 | 107100 | 1135 |
| 234 | 20230912 | 151600 | 41914529800 | 107200 | 107200 | 107200 | 107000 | 3169 |
| 235 | 20230912 | 151500 | 41574907800 | 107200 | 107200 | 107200 | 107100 | 471 |
| 236 | 20230912 | 151400 | 41524455000 | 107200 | 107200 | 107300 | 107100 | 2293 |
| 237 | 20230912 | 151300 | 41278644100 | 107200 | 107200 | 107200 | 107100 | 577 |
| 238 | 20230912 | 151200 | 41216837500 | 107200 | 107200 | 107200 | 107100 | 1334 |
| 239 | 20230912 | 151100 | 41073886600 | 107300 | 107300 | 107300 | 107200 | 408 |
| 240 | 20230912 | 151000 | 41030138000 | 107300 | 107300 | 107300 | 107100 | 546 |
| 241 | 20230912 | 150900 | 40971584200 | 107200 | 107300 | 107300 | 107100 | 1260 |
| 242 | 20230912 | 150800 | 40836507900 | 107300 | 107100 | 107300 | 107000 | 6187 |
| 243 | 20230912 | 150700 | 40174275500 | 107100 | 107300 | 107300 | 107000 | 1430 |
| 244 | 20230912 | 150600 | 40021195700 | 107300 | 107200 | 107300 | 107000 | 1087 |
| 245 | 20230912 | 150500 | 39904691600 | 107200 | 107100 | 107200 | 107000 | 289 |
| 246 | 20230912 | 150400 | 39873736100 | 107100 | 107200 | 107200 | 107000 | 413 |
| 247 | 20230912 | 150300 | 39829499500 | 107200 | 107100 | 107200 | 107000 | 873 |
| 248 | 20230912 | 150200 | 39736017900 | 107100 | 107300 | 107300 | 107100 | 1162 |
| 249 | 20230912 | 150100 | 39611454300 | 107300 | 107300 | 107400 | 107200 | 362 |
| 250 | 20230912 | 150000 | 39572612200 | 107300 | 107400 | 107400 | 107100 | 1821 |
| 251 | 20230912 | 145900 | 39377347000 | 107300 | 107300 | 107400 | 107200 | 218 |
| 252 | 20230912 | 145800 | 39353953300 | 107300 | 107300 | 107400 | 107100 | 1138 |
| 253 | 20230912 | 145700 | 39231925300 | 107300 | 107200 | 107400 | 107100 | 563 |
| 254 | 20230912 | 145600 | 39171589900 | 107300 | 107300 | 107400 | 107200 | 393 |
| 255 | 20230912 | 145500 | 39129420000 | 107300 | 107200 | 107400 | 107100 | 226 |
| 256 | 20230912 | 145400 | 39105182600 | 107200 | 107300 | 107500 | 107100 | 757 |
| 257 | 20230912 | 145300 | 39023982500 | 107300 | 107300 | 107400 | 107200 | 255 |
| 258 | 20230912 | 145200 | 38996619200 | 107200 | 107300 | 107400 | 107200 | 530 |
| 259 | 20230912 | 145100 | 38939757300 | 107300 | 107400 | 107400 | 107000 | 611 |
| 260 | 20230912 | 145000 | 38874297700 | 107300 | 107100 | 107400 | 107100 | 395 |
| 261 | 20230912 | 144900 | 38831921500 | 107100 | 107200 | 107300 | 107000 | 925 |
| 262 | 20230912 | 144800 | 38732828600 | 107500 | 107300 | 107500 | 107000 | 2421 |
| 263 | 20230912 | 144700 | 38473403200 | 107500 | 107500 | 107500 | 107200 | 478 |
| 264 | 20230912 | 144600 | 38422105300 | 107300 | 107300 | 107500 | 107200 | 541 |
| 265 | 20230912 | 144500 | 38364062700 | 107200 | 107300 | 107400 | 107200 | 263 |
| 266 | 20230912 | 144400 | 38335834700 | 107200 | 107300 | 107400 | 107200 | 752 |
| 267 | 20230912 | 144300 | 38255133000 | 107200 | 107300 | 107300 | 107200 | 470 |
| 268 | 20230912 | 144200 | 38204702700 | 107300 | 107300 | 107300 | 107200 | 1241 |
| 269 | 20230912 | 144100 | 38071561100 | 107300 | 107300 | 107300 | 107200 | 343 |
| 270 | 20230912 | 144000 | 38034777800 | 107300 | 107300 | 107300 | 107200 | 272 |
| 271 | 20230912 | 143900 | 38005594100 | 107300 | 107300 | 107300 | 107200 | 309 |
| 272 | 20230912 | 143800 | 37972457000 | 107300 | 107300 | 107300 | 107200 | 431 |
| 273 | 20230912 | 143700 | 37926211200 | 107200 | 107300 | 107300 | 107200 | 182 |
| 274 | 20230912 | 143600 | 37906691900 | 107300 | 107300 | 107300 | 107100 | 622 |
| 275 | 20230912 | 143500 | 37840017900 | 107300 | 107300 | 107300 | 107200 | 280 |
| 276 | 20230912 | 143400 | 37809983000 | 107200 | 107300 | 107300 | 107100 | 832 |
| 277 | 20230912 | 143300 | 37720782900 | 107300 | 107300 | 107400 | 107200 | 1424 |
| 278 | 20230912 | 143200 | 37568091200 | 107200 | 107300 | 107500 | 107200 | 3667 |
| 279 | 20230912 | 143100 | 37174583000 | 107200 | 107200 | 107300 | 107200 | 182 |
| 280 | 20230912 | 143000 | 37155059900 | 107300 | 107300 | 107300 | 107200 | 808 |
| 281 | 20230912 | 142900 | 37068405700 | 107300 | 107400 | 107400 | 107200 | 194 |
| 282 | 20230912 | 142800 | 37047581500 | 107300 | 107500 | 107500 | 107300 | 925 |
| 283 | 20230912 | 142700 | 36948280400 | 107300 | 107500 | 107500 | 107300 | 498 |
| 284 | 20230912 | 142600 | 36894785400 | 107500 | 107500 | 107500 | 107400 | 383 |
| 285 | 20230912 | 142500 | 36853623700 | 107500 | 107500 | 107500 | 107400 | 688 |
| 286 | 20230912 | 142400 | 36779724100 | 107500 | 107500 | 107500 | 107400 | 412 |
| 287 | 20230912 | 142300 | 36735444200 | 107500 | 107500 | 107500 | 107400 | 197 |
| 288 | 20230912 | 142200 | 36714271000 | 107400 | 107500 | 107500 | 107400 | 417 |
| 289 | 20230912 | 142100 | 36669458500 | 107400 | 107400 | 107500 | 107300 | 337 |
| 290 | 20230912 | 142000 | 36633260400 | 107400 | 107500 | 107500 | 107400 | 573 |
| 291 | 20230912 | 141900 | 36571686200 | 107500 | 107600 | 107600 | 107400 | 809 |
| 292 | 20230912 | 141800 | 36484732100 | 107600 | 107500 | 107600 | 107500 | 382 |
| 293 | 20230912 | 141700 | 36443640400 | 107600 | 107500 | 107600 | 107400 | 1028 |
| 294 | 20230912 | 141600 | 36333118800 | 107400 | 107600 | 107600 | 107400 | 968 |
| 295 | 20230912 | 141500 | 36229061800 | 107500 | 107600 | 107600 | 107500 | 391 |
| 296 | 20230912 | 141400 | 36187016100 | 107600 | 107600 | 107600 | 107500 | 227 |
| 297 | 20230912 | 141300 | 36162594800 | 107600 | 107600 | 107600 | 107500 | 286 |
| 298 | 20230912 | 141200 | 36131823900 | 107600 | 107700 | 107700 | 107500 | 434 |
| 299 | 20230912 | 141100 | 36085136700 | 107700 | 107600 | 107800 | 107500 | 547 |
| 300 | 20230912 | 141000 | 36026259900 | 107600 | 107600 | 107800 | 107500 | 1419 |
| 301 | 20230912 | 140900 | 35873484300 | 107600 | 107400 | 107600 | 107400 | 656 |
| 302 | 20230912 | 140800 | 35802947500 | 107500 | 107500 | 107500 | 107400 | 644 |
| 303 | 20230912 | 140700 | 35733737500 | 107500 | 107200 | 107500 | 107100 | 1582 |
| 304 | 20230912 | 140600 | 35564008700 | 107200 | 107300 | 107300 | 107100 | 650 |
| 305 | 20230912 | 140500 | 35494358600 | 107300 | 107200 | 107300 | 107200 | 131 |
| 306 | 20230912 | 140400 | 35480305100 | 107100 | 107100 | 107200 | 107100 | 689 |
| 307 | 20230912 | 140300 | 35406494600 | 107100 | 107200 | 107300 | 107100 | 1125 |
| 308 | 20230912 | 140200 | 35285932000 | 107200 | 107100 | 107200 | 107100 | 326 |
| 309 | 20230912 | 140100 | 35250992400 | 107100 | 107200 | 107200 | 107100 | 1979 |
| 310 | 20230912 | 140000 | 35038989500 | 107300 | 107500 | 107500 | 107200 | 2154 |
| 311 | 20230912 | 135900 | 34807876900 | 107500 | 107500 | 107500 | 107400 | 393 |
| 312 | 20230912 | 135800 | 34765634100 | 107500 | 107600 | 107600 | 107400 | 185 |
| 313 | 20230912 | 135700 | 34745748700 | 107600 | 107700 | 107700 | 107500 | 203 |
| 314 | 20230912 | 135600 | 34723911700 | 107700 | 107600 | 107700 | 107400 | 797 |
| 315 | 20230912 | 135500 | 34638194000 | 107600 | 107700 | 107800 | 107400 | 407 |
| 316 | 20230912 | 135400 | 34594386100 | 107800 | 107800 | 107800 | 107600 | 329 |
| 317 | 20230912 | 135300 | 34558961000 | 107800 | 107700 | 107800 | 107600 | 341 |
| 318 | 20230912 | 135200 | 34522219100 | 107700 | 107900 | 107900 | 107500 | 1185 |
| 319 | 20230912 | 135100 | 34394558500 | 107900 | 107700 | 107900 | 107600 | 1001 |
| 320 | 20230912 | 135000 | 34286693700 | 107700 | 107800 | 107800 | 107600 | 256 |
| 321 | 20230912 | 134900 | 34259126500 | 107700 | 107600 | 107800 | 107500 | 1324 |
| 322 | 20230912 | 134800 | 34116640100 | 107600 | 107500 | 107600 | 107400 | 611 |
| 323 | 20230912 | 134700 | 34050951200 | 107400 | 107600 | 107600 | 107400 | 397 |
| 324 | 20230912 | 134600 | 34008275400 | 107600 | 107500 | 107600 | 107400 | 499 |
| 325 | 20230912 | 134500 | 33954644300 | 107400 | 107400 | 107500 | 107400 | 611 |
| 326 | 20230912 | 134400 | 33888988300 | 107500 | 107500 | 107500 | 107400 | 553 |
| 327 | 20230912 | 134300 | 33829587700 | 107500 | 107500 | 107500 | 107400 | 483 |
| 328 | 20230912 | 134200 | 33777704800 | 107500 | 107500 | 107500 | 107400 | 113 |
| 329 | 20230912 | 134100 | 33765558000 | 107500 | 107500 | 107500 | 107400 | 336 |
| 330 | 20230912 | 134000 | 33729440300 | 107400 | 107600 | 107700 | 107400 | 399 |
| 331 | 20230912 | 133900 | 33686554200 | 107700 | 107600 | 107700 | 107600 | 527 |
| 332 | 20230912 | 133800 | 33629840700 | 107600 | 107700 | 107700 | 107600 | 113 |
| 333 | 20230912 | 133700 | 33617671700 | 107600 | 107600 | 107700 | 107500 | 559 |
| 334 | 20230912 | 133600 | 33557523300 | 107600 | 107600 | 107600 | 107500 | 274 |
| 335 | 20230912 | 133500 | 33528057000 | 107600 | 107600 | 107600 | 107500 | 181 |
| 336 | 20230912 | 133400 | 33508589200 | 107500 | 107600 | 107600 | 107500 | 203 |
| 337 | 20230912 | 133300 | 33486759600 | 107600 | 107600 | 107600 | 107400 | 360 |
| 338 | 20230912 | 133200 | 33448053100 | 107600 | 107500 | 107600 | 107400 | 987 |
| 339 | 20230912 | 133100 | 33341952300 | 107500 | 107500 | 107600 | 107400 | 940 |
| 340 | 20230912 | 133000 | 33240956800 | 107500 | 107700 | 107700 | 107500 | 479 |
| 341 | 20230912 | 132900 | 33189426400 | 107700 | 107700 | 107700 | 107600 | 74 |
| 342 | 20230912 | 132800 | 33181457900 | 107600 | 107600 | 107700 | 107500 | 809 |
| 343 | 20230912 | 132700 | 33094459200 | 107600 | 107700 | 107700 | 107500 | 264 |
| 344 | 20230912 | 132600 | 33066055100 | 107700 | 107900 | 107900 | 107700 | 502 |
| 345 | 20230912 | 132500 | 33011937800 | 107900 | 107900 | 107900 | 107800 | 137 |
| 346 | 20230912 | 132400 | 32997160900 | 107800 | 107900 | 107900 | 107800 | 480 |
| 347 | 20230912 | 132300 | 32945413400 | 107800 | 107700 | 107800 | 107600 | 502 |
| 348 | 20230912 | 132200 | 32891337100 | 107700 | 107800 | 107900 | 107600 | 697 |
| 349 | 20230912 | 132100 | 32816263500 | 107900 | 107700 | 107900 | 107600 | 1343 |
| 350 | 20230912 | 132000 | 32671583800 | 107700 | 107700 | 107700 | 107600 | 143 |
| 351 | 20230912 | 131900 | 32656187800 | 107700 | 107600 | 107700 | 107600 | 260 |
| 352 | 20230912 | 131800 | 32628204900 | 107700 | 107700 | 107700 | 107500 | 387 |
| 353 | 20230912 | 131700 | 32586557800 | 107500 | 107700 | 107700 | 107500 | 377 |
| 354 | 20230912 | 131600 | 32545994100 | 107600 | 107800 | 107900 | 107600 | 2414 |
| 355 | 20230912 | 131500 | 32285795000 | 107800 | 107900 | 107900 | 107800 | 225 |
| 356 | 20230912 | 131400 | 32261523800 | 107800 | 107800 | 107900 | 107700 | 1652 |
| 357 | 20230912 | 131300 | 32083497700 | 107800 | 108000 | 108000 | 107700 | 174 |
| 358 | 20230912 | 131200 | 32064732800 | 108000 | 108000 | 108000 | 107900 | 172 |
| 359 | 20230912 | 131100 | 32046162900 | 107900 | 108100 | 108100 | 107800 | 300 |
| 360 | 20230912 | 131000 | 32013777900 | 108000 | 108000 | 108100 | 108000 | 254 |
| 361 | 20230912 | 130900 | 31986328600 | 108100 | 108200 | 108200 | 108000 | 145 |
| 362 | 20230912 | 130800 | 31970655800 | 108200 | 108100 | 108200 | 108000 | 629 |
| 363 | 20230912 | 130700 | 31902681400 | 108100 | 108000 | 108100 | 108000 | 96 |
| 364 | 20230912 | 130600 | 31892305100 | 108000 | 108100 | 108200 | 108000 | 734 |
| 365 | 20230912 | 130500 | 31812974500 | 108100 | 108100 | 108100 | 107900 | 341 |
| 366 | 20230912 | 130400 | 31776152300 | 108000 | 108100 | 108100 | 108000 | 140 |
| 367 | 20230912 | 130300 | 31761019500 | 108100 | 108200 | 108200 | 107800 | 110 |
| 368 | 20230912 | 130200 | 31749137500 | 108300 | 107900 | 108300 | 107600 | 343 |
| 369 | 20230912 | 130100 | 31712129100 | 107900 | 108200 | 108300 | 107800 | 913 |
| 370 | 20230912 | 130000 | 31613503800 | 108300 | 108300 | 108300 | 108200 | 135 |
| 371 | 20230912 | 125900 | 31598888200 | 108300 | 108400 | 108400 | 107900 | 316 |
| 372 | 20230912 | 125800 | 31564724900 | 108300 | 108400 | 108400 | 108300 | 211 |
| 373 | 20230912 | 125700 | 31541865800 | 108300 | 108200 | 108400 | 108200 | 241 |
| 374 | 20230912 | 125600 | 31515766000 | 108200 | 108400 | 108400 | 108100 | 236 |
| 375 | 20230912 | 125500 | 31490234200 | 108300 | 108400 | 108400 | 108300 | 258 |
| 376 | 20230912 | 125400 | 31462277600 | 108300 | 108400 | 108400 | 108200 | 580 |
| 377 | 20230912 | 125300 | 31399424100 | 108400 | 108400 | 108400 | 108200 | 300 |
| 378 | 20230912 | 125200 | 31366927400 | 108300 | 108400 | 108400 | 108300 | 354 |
| 379 | 20230912 | 125100 | 31328583000 | 108400 | 108300 | 108500 | 108200 | 1305 |
| 380 | 20230912 | 125000 | 31187150900 | 108300 | 108500 | 108500 | 108200 | 887 |
| 381 | 20230912 | 124900 | 31091065700 | 108500 | 108500 | 108500 | 108300 | 691 |
| 382 | 20230912 | 124800 | 31016143300 | 108500 | 108500 | 108500 | 108400 | 625 |
| 383 | 20230912 | 124700 | 30948375800 | 108500 | 108500 | 108500 | 108400 | 492 |
| 384 | 20230912 | 124600 | 30895004800 | 108500 | 108600 | 108600 | 108500 | 220 |
| 385 | 20230912 | 124500 | 30871128100 | 108600 | 108500 | 108600 | 108500 | 504 |
| 386 | 20230912 | 124400 | 30816399900 | 108600 | 108500 | 108700 | 108400 | 3500 |
| 387 | 20230912 | 124300 | 30436440100 | 108500 | 108300 | 108500 | 108300 | 1324 |
| 388 | 20230912 | 124200 | 30292903600 | 108400 | 108400 | 108400 | 108300 | 100 |
| 389 | 20230912 | 124100 | 30282065800 | 108400 | 108400 | 108400 | 108200 | 654 |
| 390 | 20230912 | 124000 | 30211232500 | 108300 | 108300 | 108400 | 108200 | 620 |
| 391 | 20230912 | 123900 | 30144072400 | 108300 | 108400 | 108400 | 108200 | 469 |
| 392 | 20230912 | 123800 | 30093259200 | 108400 | 108300 | 108400 | 108200 | 749 |
| 393 | 20230912 | 123700 | 30012112300 | 108300 | 108200 | 108400 | 108100 | 5306 |
| 394 | 20230912 | 123600 | 29437768700 | 108100 | 108000 | 108200 | 108000 | 1199 |
| 395 | 20230912 | 123500 | 29308154600 | 108000 | 107800 | 108000 | 107700 | 2429 |
| 396 | 20230912 | 123400 | 29046137800 | 107800 | 107800 | 107800 | 107700 | 111 |
| 397 | 20230912 | 123300 | 29034172700 | 107800 | 107700 | 107800 | 107700 | 128 |
| 398 | 20230912 | 123200 | 29020379900 | 107800 | 107600 | 107800 | 107600 | 675 |
| 399 | 20230912 | 123100 | 28947674000 | 107700 | 107700 | 107700 | 107600 | 266 |
| 400 | 20230912 | 123000 | 28919045400 | 107700 | 107700 | 107700 | 107600 | 797 |
| 401 | 20230912 | 122900 | 28833278600 | 107700 | 107700 | 107800 | 107500 | 561 |
| 402 | 20230912 | 122800 | 28772911500 | 107500 | 107600 | 107700 | 107500 | 528 |
| 403 | 20230912 | 122700 | 28716103300 | 107600 | 107600 | 107600 | 107500 | 295 |
| 404 | 20230912 | 122600 | 28684367100 | 107600 | 107500 | 107600 | 107500 | 98 |
| 405 | 20230912 | 122500 | 28673824300 | 107600 | 107600 | 107600 | 107400 | 292 |
| 406 | 20230912 | 122400 | 28642431700 | 107600 | 107700 | 107700 | 107500 | 809 |
| 407 | 20230912 | 122300 | 28555427100 | 107700 | 107700 | 107700 | 107500 | 592 |
| 408 | 20230912 | 122200 | 28491759900 | 107700 | 107800 | 107800 | 107500 | 222 |
| 409 | 20230912 | 122100 | 28467862800 | 107800 | 107600 | 107800 | 107500 | 691 |
| 410 | 20230912 | 122000 | 28393495400 | 107600 | 107600 | 107600 | 107500 | 173 |
| 411 | 20230912 | 121900 | 28374883100 | 107500 | 107600 | 107600 | 107500 | 152 |
| 412 | 20230912 | 121800 | 28358532600 | 107600 | 107700 | 107700 | 107600 | 351 |
| 413 | 20230912 | 121700 | 28320758700 | 107700 | 107900 | 107900 | 107600 | 563 |
| 414 | 20230912 | 121600 | 28260108800 | 107800 | 107800 | 107900 | 107700 | 138 |
| 415 | 20230912 | 121500 | 28245231600 | 107800 | 107800 | 107900 | 107700 | 501 |
| 416 | 20230912 | 121400 | 28191249600 | 107800 | 107800 | 107800 | 107700 | 340 |
| 417 | 20230912 | 121300 | 28154612200 | 107900 | 107800 | 107900 | 107800 | 193 |
| 418 | 20230912 | 121200 | 28133793900 | 107800 | 107800 | 107800 | 107700 | 257 |
| 419 | 20230912 | 121100 | 28106096300 | 107800 | 107900 | 107900 | 107700 | 286 |
| 420 | 20230912 | 121000 | 28075265600 | 107900 | 107800 | 107900 | 107800 | 220 |
| 421 | 20230912 | 120900 | 28051538900 | 107800 | 107800 | 107900 | 107800 | 304 |
| 422 | 20230912 | 120800 | 28018760400 | 107800 | 107900 | 108000 | 107800 | 414 |
| 423 | 20230912 | 120700 | 27974098900 | 108000 | 108000 | 108000 | 107900 | 447 |
| 424 | 20230912 | 120600 | 27925834300 | 108000 | 107900 | 108000 | 107800 | 470 |
| 425 | 20230912 | 120500 | 27875103200 | 107900 | 107700 | 107900 | 107600 | 413 |
| 426 | 20230912 | 120400 | 27830605000 | 107700 | 107600 | 107700 | 107600 | 197 |
| 427 | 20230912 | 120300 | 27809390000 | 107700 | 107700 | 107700 | 107600 | 95 |
| 428 | 20230912 | 120200 | 27799158800 | 107700 | 107800 | 107800 | 107700 | 154 |
| 429 | 20230912 | 120100 | 27782563900 | 107800 | 107900 | 107900 | 107700 | 457 |
| 430 | 20230912 | 120000 | 27733295000 | 107900 | 107800 | 107900 | 107800 | 1001 |
| 431 | 20230912 | 115900 | 27625381300 | 107800 | 107800 | 107800 | 107500 | 552 |
| 432 | 20230912 | 115800 | 27565940300 | 107500 | 107800 | 107800 | 107500 | 595 |
| 433 | 20230912 | 115700 | 27501870500 | 107700 | 107700 | 107700 | 107600 | 412 |
| 434 | 20230912 | 115600 | 27457500100 | 107700 | 107600 | 107700 | 107400 | 209 |
| 435 | 20230912 | 115500 | 27435016500 | 107700 | 107700 | 107700 | 107500 | 557 |
| 436 | 20230912 | 115400 | 27375074200 | 107700 | 107700 | 107700 | 107500 | 242 |
| 437 | 20230912 | 115300 | 27349029300 | 107700 | 107600 | 107700 | 107500 | 191 |
| 438 | 20230912 | 115200 | 27328473200 | 107600 | 107800 | 107800 | 107500 | 637 |
| 439 | 20230912 | 115100 | 27259887100 | 107800 | 107800 | 107800 | 107700 | 187 |
| 440 | 20230912 | 115000 | 27239738800 | 107800 | 107500 | 107800 | 107500 | 760 |
| 441 | 20230912 | 114900 | 27157933500 | 107700 | 107800 | 107800 | 107500 | 260 |
| 442 | 20230912 | 114800 | 27129943400 | 107700 | 107800 | 107800 | 107600 | 188 |
| 443 | 20230912 | 114700 | 27109693300 | 107800 | 107700 | 107800 | 107700 | 177 |
| 444 | 20230912 | 114600 | 27090625000 | 107700 | 107600 | 107700 | 107600 | 251 |
| 445 | 20230912 | 114500 | 27063605700 | 107700 | 107800 | 107800 | 107600 | 97 |
| 446 | 20230912 | 114400 | 27053156500 | 107700 | 107600 | 107700 | 107500 | 404 |
| 447 | 20230912 | 114300 | 27009654700 | 107700 | 107600 | 107700 | 107500 | 488 |
| 448 | 20230912 | 114200 | 26957132400 | 107600 | 107600 | 107600 | 107500 | 47 |
| 449 | 20230912 | 114100 | 26952076000 | 107600 | 107600 | 107600 | 107500 | 352 |
| 450 | 20230912 | 114000 | 26914202700 | 107600 | 107500 | 107600 | 107400 | 205 |
| 451 | 20230912 | 113900 | 26892157300 | 107500 | 107500 | 107500 | 107400 | 253 |
| 452 | 20230912 | 113800 | 26864960100 | 107500 | 107600 | 107600 | 107500 | 438 |
| 453 | 20230912 | 113700 | 26817837600 | 107600 | 107500 | 107600 | 107400 | 450 |
| 454 | 20230912 | 113600 | 26769462600 | 107500 | 107500 | 107500 | 107400 | 111 |
| 455 | 20230912 | 113500 | 26757532700 | 107500 | 107500 | 107500 | 107400 | 253 |
| 456 | 20230912 | 113400 | 26730349600 | 107500 | 107500 | 107500 | 107400 | 146 |
| 457 | 20230912 | 113300 | 26714662500 | 107500 | 107300 | 107500 | 107200 | 483 |
| 458 | 20230912 | 113200 | 26662816300 | 107300 | 107400 | 107400 | 107300 | 56 |
| 459 | 20230912 | 113100 | 26656805400 | 107400 | 107300 | 107400 | 107200 | 108 |
| 460 | 20230912 | 113000 | 26645211900 | 107300 | 107400 | 107500 | 107100 | 575 |
| 461 | 20230912 | 112900 | 26583533300 | 107400 | 107500 | 107500 | 107400 | 211 |
| 462 | 20230912 | 112800 | 26560871300 | 107500 | 107400 | 107500 | 107400 | 211 |
| 463 | 20230912 | 112700 | 26538202600 | 107300 | 107400 | 107400 | 107300 | 192 |
| 464 | 20230912 | 112600 | 26517589100 | 107500 | 107400 | 107500 | 107400 | 767 |
| 465 | 20230912 | 112500 | 26435207800 | 107400 | 107500 | 107600 | 107300 | 357 |
| 466 | 20230912 | 112400 | 26396856100 | 107600 | 107600 | 107600 | 107500 | 125 |
| 467 | 20230912 | 112300 | 26383412500 | 107500 | 107500 | 107600 | 107400 | 661 |
| 468 | 20230912 | 112200 | 26312329900 | 107500 | 107500 | 107500 | 107400 | 160 |
| 469 | 20230912 | 112100 | 26295137900 | 107500 | 107500 | 107500 | 107400 | 232 |
| 470 | 20230912 | 112000 | 26270204200 | 107500 | 107400 | 107500 | 107200 | 791 |
| 471 | 20230912 | 111900 | 26185269500 | 107400 | 107600 | 107600 | 107300 | 415 |
| 472 | 20230912 | 111800 | 26140697600 | 107600 | 107600 | 107600 | 107500 | 285 |
| 473 | 20230912 | 111700 | 26110054500 | 107600 | 107600 | 107600 | 107500 | 102 |
| 474 | 20230912 | 111600 | 26099082500 | 107600 | 107500 | 107600 | 107400 | 235 |
| 475 | 20230912 | 111500 | 26073817000 | 107500 | 107500 | 107500 | 107100 | 2035 |
| 476 | 20230912 | 111400 | 25855705000 | 107500 | 107500 | 107500 | 107200 | 156 |
| 477 | 20230912 | 111300 | 25838952900 | 107500 | 107300 | 107500 | 107200 | 821 |
| 478 | 20230912 | 111200 | 25750869400 | 107300 | 107500 | 107500 | 107300 | 611 |
| 479 | 20230912 | 111100 | 25685276600 | 107500 | 107500 | 107600 | 107400 | 122 |
| 480 | 20230912 | 111000 | 25672162400 | 107600 | 107500 | 107600 | 107400 | 144 |
| 481 | 20230912 | 110900 | 25656687700 | 107500 | 107600 | 107600 | 107400 | 303 |
| 482 | 20230912 | 110800 | 25624113300 | 107600 | 107600 | 107600 | 107500 | 474 |
| 483 | 20230912 | 110700 | 25573144900 | 107500 | 107500 | 107600 | 107500 | 179 |
| 484 | 20230912 | 110600 | 25553900200 | 107500 | 107500 | 107600 | 107500 | 261 |
| 485 | 20230912 | 110500 | 25525821600 | 107500 | 107700 | 107800 | 107200 | 958 |
| 486 | 20230912 | 110400 | 25422819000 | 107700 | 107800 | 107900 | 107700 | 256 |
| 487 | 20230912 | 110300 | 25395218400 | 107900 | 107900 | 107900 | 107700 | 263 |
| 488 | 20230912 | 110200 | 25366864100 | 107900 | 107900 | 108000 | 107700 | 903 |
| 489 | 20230912 | 110100 | 25269448700 | 107900 | 107800 | 107900 | 107700 | 426 |
| 490 | 20230912 | 110000 | 25223518000 | 107800 | 107600 | 107800 | 107500 | 2964 |
| 491 | 20230912 | 105900 | 24904318200 | 107600 | 107600 | 107700 | 107500 | 4903 |
| 492 | 20230912 | 105800 | 24376713900 | 107600 | 107500 | 107600 | 107500 | 537 |
| 493 | 20230912 | 105700 | 24318965100 | 107500 | 107600 | 107600 | 107400 | 547 |
| 494 | 20230912 | 105600 | 24260133500 | 107600 | 107500 | 107600 | 107300 | 1016 |
| 495 | 20230912 | 105500 | 24150923600 | 107500 | 107400 | 107500 | 107400 | 263 |
| 496 | 20230912 | 105400 | 24122662600 | 107500 | 107300 | 107500 | 107300 | 429 |
| 497 | 20230912 | 105300 | 24076588300 | 107300 | 107400 | 107400 | 107200 | 539 |
| 498 | 20230912 | 105200 | 24018754300 | 107400 | 107200 | 107400 | 107100 | 498 |
| 499 | 20230912 | 105100 | 23965354500 | 107200 | 107300 | 107300 | 107100 | 159 |
| 500 | 20230912 | 105000 | 23948314700 | 107300 | 107200 | 107300 | 107000 | 609 |
| 501 | 20230912 | 104900 | 23883069500 | 107200 | 107400 | 107400 | 107000 | 2285 |
| 502 | 20230912 | 104800 | 23638282100 | 107400 | 107300 | 107400 | 107300 | 292 |
| 503 | 20230912 | 104700 | 23606926800 | 107400 | 107400 | 107400 | 107300 | 329 |
| 504 | 20230912 | 104600 | 23571612400 | 107400 | 107300 | 107400 | 107300 | 120 |
| 505 | 20230912 | 104500 | 23558725700 | 107300 | 107400 | 107400 | 107300 | 610 |
| 506 | 20230912 | 104400 | 23493253400 | 107400 | 107400 | 107400 | 107300 | 400 |
| 507 | 20230912 | 104300 | 23450318500 | 107400 | 107500 | 107500 | 107300 | 375 |
| 508 | 20230912 | 104200 | 23410046000 | 107500 | 107900 | 107900 | 107500 | 913 |
| 509 | 20230912 | 104100 | 23311744400 | 107900 | 107800 | 107900 | 107700 | 273 |
| 510 | 20230912 | 104000 | 23282312000 | 107700 | 107600 | 107800 | 107400 | 272 |
| 511 | 20230912 | 103900 | 23253026300 | 107600 | 107700 | 107900 | 107400 | 678 |
| 512 | 20230912 | 103800 | 23180020000 | 107700 | 107600 | 107700 | 107400 | 697 |
| 513 | 20230912 | 103700 | 23105032400 | 107600 | 107500 | 107600 | 107400 | 535 |
| 514 | 20230912 | 103600 | 23047519000 | 107500 | 107600 | 107600 | 107400 | 179 |
| 515 | 20230912 | 103500 | 23028279000 | 107500 | 107800 | 107900 | 107500 | 1346 |
| 516 | 20230912 | 103400 | 22883302300 | 107800 | 107800 | 107800 | 107600 | 1892 |
| 517 | 20230912 | 103300 | 22679523100 | 107800 | 107800 | 107800 | 107700 | 135 |
| 518 | 20230912 | 103200 | 22664971900 | 107800 | 107900 | 107900 | 107700 | 1510 |
| 519 | 20230912 | 103100 | 22502226500 | 107900 | 107900 | 107900 | 107800 | 355 |
| 520 | 20230912 | 103000 | 22463946200 | 107800 | 107900 | 107900 | 107800 | 373 |
| 521 | 20230912 | 102900 | 22423714900 | 107900 | 108100 | 108100 | 107800 | 1504 |
| 522 | 20230912 | 102800 | 22261393600 | 108000 | 108100 | 108100 | 108000 | 274 |
| 523 | 20230912 | 102700 | 22231791300 | 108100 | 108100 | 108100 | 108000 | 138 |
| 524 | 20230912 | 102600 | 22216877900 | 108100 | 108200 | 108200 | 107900 | 1018 |
| 525 | 20230912 | 102500 | 22106938100 | 108200 | 108200 | 108200 | 108100 | 691 |
| 526 | 20230912 | 102400 | 22032227400 | 108200 | 108100 | 108200 | 108100 | 307 |
| 527 | 20230912 | 102300 | 21999029200 | 108200 | 108100 | 108200 | 108000 | 495 |
| 528 | 20230912 | 102200 | 21945527700 | 108100 | 108200 | 108200 | 108100 | 480 |
| 529 | 20230912 | 102100 | 21893622400 | 108200 | 108300 | 108300 | 108100 | 557 |
| 530 | 20230912 | 102000 | 21833321600 | 108300 | 108100 | 108300 | 108000 | 1610 |
| 531 | 20230912 | 101900 | 21659221800 | 108100 | 108100 | 108100 | 108000 | 1343 |
| 532 | 20230912 | 101800 | 21514099500 | 108000 | 108100 | 108100 | 108000 | 584 |
| 533 | 20230912 | 101700 | 21450981400 | 108100 | 108000 | 108200 | 108000 | 1869 |
| 534 | 20230912 | 101600 | 21248897500 | 108000 | 107900 | 108000 | 107800 | 1115 |
| 535 | 20230912 | 101500 | 21128520100 | 107800 | 107300 | 107900 | 107300 | 840 |
| 536 | 20230912 | 101400 | 21038054100 | 107500 | 107700 | 107800 | 107200 | 1801 |
| 537 | 20230912 | 101300 | 20844553000 | 107700 | 107600 | 107700 | 107500 | 413 |
| 538 | 20230912 | 101200 | 20800113900 | 107600 | 107500 | 107600 | 107300 | 977 |
| 539 | 20230912 | 101100 | 20695104200 | 107500 | 107500 | 107500 | 107400 | 407 |
| 540 | 20230912 | 101000 | 20651351800 | 107500 | 107400 | 107500 | 107300 | 351 |
| 541 | 20230912 | 100900 | 20613660700 | 107300 | 107300 | 107400 | 107300 | 823 |
| 542 | 20230912 | 100800 | 20525332100 | 107300 | 107200 | 107300 | 107200 | 548 |
| 543 | 20230912 | 100700 | 20466556400 | 107300 | 107200 | 107300 | 107100 | 388 |
| 544 | 20230912 | 100600 | 20424951700 | 107300 | 107300 | 107300 | 107100 | 502 |
| 545 | 20230912 | 100500 | 20371123900 | 107300 | 107300 | 107400 | 107100 | 2357 |
| 546 | 20230912 | 100400 | 20118422900 | 107300 | 107500 | 107500 | 107200 | 1333 |
| 547 | 20230912 | 100300 | 19975450200 | 107500 | 107700 | 107700 | 107300 | 1983 |
| 548 | 20230912 | 100200 | 19762387100 | 107700 | 107700 | 107700 | 107600 | 298 |
| 549 | 20230912 | 100100 | 19730313000 | 107600 | 107800 | 107800 | 107600 | 1096 |
| 550 | 20230912 | 100000 | 19612292700 | 107800 | 108000 | 108000 | 107700 | 717 |
| 551 | 20230912 | 095900 | 19534987700 | 107900 | 108200 | 108200 | 107900 | 1087 |
| 552 | 20230912 | 095800 | 19417576900 | 108100 | 108200 | 108200 | 108100 | 376 |
| 553 | 20230912 | 095700 | 19376913600 | 108200 | 108000 | 108200 | 108000 | 1480 |
| 554 | 20230912 | 095600 | 19216919000 | 108000 | 108000 | 108100 | 107900 | 1189 |
| 555 | 20230912 | 095500 | 19088535900 | 108000 | 108000 | 108100 | 107900 | 3235 |
| 556 | 20230912 | 095400 | 18739387500 | 108000 | 108300 | 108300 | 108000 | 1961 |
| 557 | 20230912 | 095300 | 18527310900 | 108300 | 108000 | 108300 | 108000 | 1094 |
| 558 | 20230912 | 095200 | 18409035900 | 108000 | 107900 | 108100 | 107900 | 1337 |
| 559 | 20230912 | 095100 | 18264636900 | 108000 | 108200 | 108300 | 107900 | 2471 |
| 560 | 20230912 | 095000 | 17997715800 | 108200 | 108100 | 108200 | 108000 | 357 |
| 561 | 20230912 | 094900 | 17959115800 | 108100 | 108200 | 108200 | 108000 | 1230 |
| 562 | 20230912 | 094800 | 17826143100 | 108200 | 108200 | 108300 | 108100 | 955 |
| 563 | 20230912 | 094700 | 17722834200 | 108200 | 108200 | 108300 | 108100 | 1165 |
| 564 | 20230912 | 094600 | 17596799200 | 108200 | 108700 | 108800 | 108100 | 4047 |
| 565 | 20230912 | 094500 | 17157600000 | 108700 | 108700 | 108700 | 108600 | 1645 |
| 566 | 20230912 | 094400 | 16978856700 | 108700 | 108800 | 108800 | 108600 | 1976 |
| 567 | 20230912 | 094300 | 16764044600 | 108800 | 108700 | 108800 | 108600 | 2384 |
| 568 | 20230912 | 094200 | 16504895800 | 108700 | 108500 | 108700 | 108400 | 1998 |
| 569 | 20230912 | 094100 | 16287988300 | 108500 | 108400 | 108600 | 108200 | 1329 |
| 570 | 20230912 | 094000 | 16143865600 | 108400 | 108100 | 108600 | 108000 | 2217 |
| 571 | 20230912 | 093900 | 15903633500 | 108100 | 108000 | 108300 | 107900 | 2700 |
| 572 | 20230912 | 093800 | 15611714600 | 108000 | 107700 | 108000 | 107700 | 3493 |
| 573 | 20230912 | 093700 | 15235120900 | 107800 | 107800 | 107800 | 107700 | 789 |
| 574 | 20230912 | 093600 | 15150105800 | 107800 | 107800 | 107900 | 107700 | 1363 |
| 575 | 20230912 | 093500 | 15003175400 | 107800 | 108200 | 108200 | 107800 | 1747 |
| 576 | 20230912 | 093400 | 14814524300 | 108100 | 108200 | 108200 | 108100 | 1152 |
| 577 | 20230912 | 093300 | 14689963500 | 108100 | 108200 | 108300 | 108100 | 1194 |
| 578 | 20230912 | 093200 | 14560761300 | 108300 | 108200 | 108300 | 108200 | 641 |
| 579 | 20230912 | 093100 | 14491351200 | 108300 | 108700 | 108700 | 108200 | 2076 |
| 580 | 20230912 | 093000 | 14266423300 | 108700 | 108500 | 108700 | 108400 | 2648 |
| 581 | 20230912 | 092900 | 13978856900 | 108500 | 108200 | 108600 | 108200 | 1557 |
| 582 | 20230912 | 092800 | 13810010200 | 108300 | 108400 | 108500 | 108200 | 2932 |
| 583 | 20230912 | 092700 | 13492299800 | 108500 | 108400 | 108500 | 108300 | 1170 |
| 584 | 20230912 | 092600 | 13365399900 | 108400 | 108200 | 108400 | 108200 | 1379 |
| 585 | 20230912 | 092500 | 13216032600 | 108200 | 108100 | 108200 | 108000 | 2991 |
| 586 | 20230912 | 092400 | 12892616600 | 108100 | 108300 | 108300 | 108000 | 1814 |
| 587 | 20230912 | 092300 | 12696429400 | 108200 | 108600 | 108600 | 108200 | 1586 |
| 588 | 20230912 | 092200 | 12524375500 | 108600 | 108600 | 108700 | 108500 | 1657 |
| 589 | 20230912 | 092100 | 12344431600 | 108600 | 108800 | 108800 | 108500 | 2892 |
| 590 | 20230912 | 092000 | 12030294600 | 108700 | 108900 | 109100 | 108700 | 3562 |
| 591 | 20230912 | 091900 | 11642362000 | 109000 | 109200 | 109400 | 108800 | 10893 |
| 592 | 20230912 | 091800 | 10454060900 | 109100 | 108800 | 109200 | 108700 | 12848 |
| 593 | 20230912 | 091700 | 9054159500 | 108800 | 108600 | 108800 | 108500 | 2886 |
| 594 | 20230912 | 091600 | 8740560300 | 108500 | 108200 | 108900 | 108200 | 20148 |
| 595 | 20230912 | 091500 | 6553519000 | 108300 | 108000 | 108300 | 107900 | 8367 |
| 596 | 20230912 | 091400 | 5649278100 | 108000 | 107800 | 108100 | 107700 | 8815 |
| 597 | 20230912 | 091300 | 4697420300 | 107800 | 107700 | 107800 | 107500 | 1076 |
| 598 | 20230912 | 091200 | 4581543600 | 107800 | 107800 | 107900 | 107800 | 2112 |
| 599 | 20230912 | 091100 | 4353721700 | 107800 | 107300 | 107800 | 107200 | 2343 |
| 600 | 20230912 | 091000 | 4101680600 | 107300 | 107600 | 107700 | 107200 | 3145 |
| 601 | 20230912 | 090900 | 3763876500 | 107600 | 107800 | 107900 | 107600 | 1586 |
| 602 | 20230912 | 090800 | 3592978900 | 107800 | 107900 | 108100 | 107800 | 1406 |
| 603 | 20230912 | 090700 | 3441184000 | 108000 | 107800 | 108000 | 107700 | 2229 |
| 604 | 20230912 | 090600 | 3200912700 | 107900 | 108100 | 108200 | 107800 | 4738 |
| 605 | 20230912 | 090500 | 2688828300 | 108100 | 107800 | 108200 | 107600 | 5187 |
| 606 | 20230912 | 090400 | 2128813600 | 107800 | 107600 | 107800 | 107400 | 4719 |
| 607 | 20230912 | 090300 | 1620640600 | 107600 | 107700 | 107900 | 107600 | 1927 |
| 608 | 20230912 | 090200 | 1412993300 | 107700 | 107300 | 107900 | 107300 | 6180 |
| 609 | 20230912 | 090100 | 747680200 | 107300 | 107100 | 107300 | 107000 | 2280 |
| 610 | 20230912 | 090000 | 503389500 | 107100 | 107000 | 107100 | 106500 | 4706 |