34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 183100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 919943 |
| 3 | 20230914 | 183000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 4 | 20230914 | 182900 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 5 | 20230914 | 182800 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 6 | 20230914 | 182700 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 7 | 20230914 | 182600 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 8 | 20230914 | 182500 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 9 | 20230914 | 182400 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 10 | 20230914 | 182300 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 11 | 20230914 | 182200 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 12 | 20230914 | 182100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 13 | 20230914 | 182000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 14 | 20230914 | 181900 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 15 | 20230914 | 181800 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 16 | 20230914 | 181700 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 17 | 20230914 | 181600 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 18 | 20230914 | 181500 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 19 | 20230914 | 181400 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 20 | 20230914 | 181300 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 21 | 20230914 | 181200 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 22 | 20230914 | 181100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 23 | 20230914 | 181000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 24 | 20230914 | 180900 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 25 | 20230914 | 180800 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 26 | 20230914 | 180700 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 27 | 20230914 | 180600 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 28 | 20230914 | 180500 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 29 | 20230914 | 180400 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 30 | 20230914 | 180300 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 31 | 20230914 | 180200 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 32 | 20230914 | 180100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 919943 |
| 33 | 20230914 | 180000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 34 | 20230914 | 175900 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 35 | 20230914 | 175800 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 36 | 20230914 | 175700 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 37 | 20230914 | 175600 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 38 | 20230914 | 175500 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 39 | 20230914 | 175400 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 40 | 20230914 | 175300 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 41 | 20230914 | 175200 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 42 | 20230914 | 175100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 43 | 20230914 | 175000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 44 | 20230914 | 174900 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 45 | 20230914 | 174800 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 46 | 20230914 | 174700 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 47 | 20230914 | 174600 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 48 | 20230914 | 174500 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 49 | 20230914 | 174400 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 50 | 20230914 | 174300 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 51 | 20230914 | 174200 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 52 | 20230914 | 174100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 53 | 20230914 | 174000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 54 | 20230914 | 173900 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 55 | 20230914 | 173800 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 56 | 20230914 | 173700 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 57 | 20230914 | 173600 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 58 | 20230914 | 173500 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 59 | 20230914 | 173400 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 60 | 20230914 | 173300 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 61 | 20230914 | 173200 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 62 | 20230914 | 173100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 919943 |
| 63 | 20230914 | 173000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 64 | 20230914 | 172900 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 65 | 20230914 | 172800 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 66 | 20230914 | 172700 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 67 | 20230914 | 172600 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 68 | 20230914 | 172500 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 69 | 20230914 | 172400 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 70 | 20230914 | 172300 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 71 | 20230914 | 172200 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 72 | 20230914 | 172100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 73 | 20230914 | 172000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 74 | 20230914 | 171900 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 75 | 20230914 | 171800 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 76 | 20230914 | 171700 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 77 | 20230914 | 171600 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 78 | 20230914 | 171500 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 79 | 20230914 | 171400 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 80 | 20230914 | 171300 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 81 | 20230914 | 171200 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 82 | 20230914 | 171100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 83 | 20230914 | 171000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 84 | 20230914 | 170900 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 85 | 20230914 | 170800 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 86 | 20230914 | 170700 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 87 | 20230914 | 170600 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 88 | 20230914 | 170500 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 89 | 20230914 | 170400 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 90 | 20230914 | 170300 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 91 | 20230914 | 170200 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 92 | 20230914 | 170100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 919943 |
| 93 | 20230914 | 170000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 94 | 20230914 | 165900 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 95 | 20230914 | 165800 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 96 | 20230914 | 165700 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 97 | 20230914 | 165600 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 98 | 20230914 | 165500 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 99 | 20230914 | 165400 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 100 | 20230914 | 165300 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 101 | 20230914 | 165200 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 102 | 20230914 | 165100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 103 | 20230914 | 165000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 104 | 20230914 | 164900 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 105 | 20230914 | 164800 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 106 | 20230914 | 164700 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 107 | 20230914 | 164600 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 108 | 20230914 | 164500 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 109 | 20230914 | 164400 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 110 | 20230914 | 164300 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 111 | 20230914 | 164200 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 112 | 20230914 | 164100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 113 | 20230914 | 164000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 114 | 20230914 | 163900 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 115 | 20230914 | 163800 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 116 | 20230914 | 163700 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 117 | 20230914 | 163600 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 118 | 20230914 | 163500 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 119 | 20230914 | 163400 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 120 | 20230914 | 163300 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 121 | 20230914 | 163200 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 122 | 20230914 | 163100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 919943 |
| 123 | 20230914 | 163000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 124 | 20230914 | 162900 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 125 | 20230914 | 162800 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 126 | 20230914 | 162700 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 127 | 20230914 | 162600 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 128 | 20230914 | 162500 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 129 | 20230914 | 162400 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 130 | 20230914 | 162300 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 131 | 20230914 | 162200 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 132 | 20230914 | 162100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 133 | 20230914 | 162000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 134 | 20230914 | 161900 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 135 | 20230914 | 161800 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 136 | 20230914 | 161700 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 137 | 20230914 | 161600 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 138 | 20230914 | 161500 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 139 | 20230914 | 161400 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 140 | 20230914 | 161300 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 141 | 20230914 | 161200 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 142 | 20230914 | 161100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 143 | 20230914 | 161000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 144 | 20230914 | 160900 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 145 | 20230914 | 160800 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 146 | 20230914 | 160700 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 147 | 20230914 | 160600 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 148 | 20230914 | 160500 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 149 | 20230914 | 160400 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 150 | 20230914 | 160300 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 151 | 20230914 | 160200 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 152 | 20230914 | 160100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 919943 |
| 153 | 20230914 | 160000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 154 | 20230914 | 155900 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 155 | 20230914 | 155800 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 156 | 20230914 | 155700 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 157 | 20230914 | 155600 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 158 | 20230914 | 155500 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 159 | 20230914 | 155400 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 160 | 20230914 | 155300 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 161 | 20230914 | 155200 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 162 | 20230914 | 155100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 163 | 20230914 | 155000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 164 | 20230914 | 154900 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 165 | 20230914 | 154800 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 166 | 20230914 | 154700 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 167 | 20230914 | 154600 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 168 | 20230914 | 154500 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 169 | 20230914 | 154400 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 170 | 20230914 | 154300 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 171 | 20230914 | 154200 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 172 | 20230914 | 154100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 173 | 20230914 | 154000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 174 | 20230914 | 153900 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 175 | 20230914 | 153800 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 176 | 20230914 | 153700 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 177 | 20230914 | 153600 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 178 | 20230914 | 153500 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 179 | 20230914 | 153400 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 180 | 20230914 | 153300 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 181 | 20230914 | 153200 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 182 | 20230914 | 153100 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 919943 |
| 183 | 20230914 | 153000 | 474741158900 | 122200 | 122200 | 122200 | 122200 | 919943 |
| 184 | 20230914 | 152900 | 362324124300 | 121600 | 121600 | 121600 | 121600 | 0 |
| 185 | 20230914 | 152800 | 362324124300 | 121600 | 121600 | 121600 | 121600 | 0 |
| 186 | 20230914 | 152700 | 362324124300 | 121600 | 121600 | 121600 | 121600 | 0 |
| 187 | 20230914 | 152600 | 362324124300 | 121600 | 121600 | 121600 | 121600 | 0 |
| 188 | 20230914 | 152500 | 362324124300 | 121600 | 121600 | 121600 | 121600 | 0 |
| 189 | 20230914 | 152400 | 362324124300 | 121600 | 121600 | 121600 | 121600 | 0 |
| 190 | 20230914 | 152300 | 362324124300 | 121600 | 121600 | 121600 | 121600 | 0 |
| 191 | 20230914 | 152200 | 362324124300 | 121600 | 121600 | 121600 | 121600 | 0 |
| 192 | 20230914 | 152100 | 362324124300 | 121600 | 121600 | 121600 | 121600 | 0 |
| 193 | 20230914 | 152000 | 362324124300 | 121600 | 121600 | 121600 | 121600 | 0 |
| 194 | 20230914 | 151900 | 362324124300 | 121600 | 121600 | 121700 | 121600 | 5999 |
| 195 | 20230914 | 151800 | 361594452400 | 121700 | 121700 | 121700 | 121600 | 5324 |
| 196 | 20230914 | 151700 | 360946890400 | 121700 | 121700 | 121700 | 121600 | 4077 |
| 197 | 20230914 | 151600 | 360450896800 | 121600 | 121700 | 121700 | 121600 | 5840 |
| 198 | 20230914 | 151500 | 359740620300 | 121600 | 121400 | 121600 | 121400 | 13125 |
| 199 | 20230914 | 151400 | 358145691900 | 121400 | 121400 | 121500 | 121400 | 2585 |
| 200 | 20230914 | 151300 | 357831690500 | 121500 | 121500 | 121600 | 121400 | 11077 |
| 201 | 20230914 | 151200 | 356485849200 | 121500 | 121600 | 121700 | 121500 | 13890 |
| 202 | 20230914 | 151100 | 354796968100 | 121500 | 121600 | 121600 | 121500 | 4052 |
| 203 | 20230914 | 151000 | 354304310000 | 121600 | 121600 | 121600 | 121500 | 13916 |
| 204 | 20230914 | 150900 | 352612175100 | 121500 | 121500 | 121600 | 121500 | 4447 |
| 205 | 20230914 | 150800 | 352071642000 | 121600 | 121600 | 121600 | 121500 | 2542 |
| 206 | 20230914 | 150700 | 351762704800 | 121600 | 121500 | 121600 | 121500 | 2351 |
| 207 | 20230914 | 150600 | 351476962400 | 121500 | 121400 | 121600 | 121400 | 6028 |
| 208 | 20230914 | 150500 | 350744596800 | 121400 | 121500 | 121500 | 121400 | 5429 |
| 209 | 20230914 | 150400 | 350085199800 | 121400 | 121500 | 121500 | 121400 | 2804 |
| 210 | 20230914 | 150300 | 349744623900 | 121500 | 121500 | 121500 | 121300 | 10813 |
| 211 | 20230914 | 150200 | 348432035800 | 121400 | 121400 | 121500 | 121400 | 3731 |
| 212 | 20230914 | 150100 | 347979054400 | 121400 | 121500 | 121600 | 121400 | 11212 |
| 213 | 20230914 | 150000 | 346616946100 | 121500 | 121500 | 121600 | 121500 | 4538 |
| 214 | 20230914 | 145900 | 346065401300 | 121500 | 121500 | 121600 | 121500 | 6416 |
| 215 | 20230914 | 145800 | 345285487900 | 121500 | 121700 | 121700 | 121500 | 6864 |
| 216 | 20230914 | 145700 | 344450689800 | 121600 | 121700 | 121700 | 121600 | 8224 |
| 217 | 20230914 | 145600 | 343450456400 | 121700 | 121800 | 121800 | 121600 | 4096 |
| 218 | 20230914 | 145500 | 342951976800 | 121800 | 121800 | 121800 | 121600 | 21714 |
| 219 | 20230914 | 145400 | 340308217900 | 121700 | 121800 | 121800 | 121700 | 5988 |
| 220 | 20230914 | 145300 | 339579150900 | 121700 | 121700 | 121800 | 121600 | 9969 |
| 221 | 20230914 | 145200 | 338365756000 | 121600 | 121600 | 121700 | 121600 | 2797 |
| 222 | 20230914 | 145100 | 338025437400 | 121700 | 121600 | 121700 | 121600 | 4887 |
| 223 | 20230914 | 145000 | 337430850400 | 121700 | 121700 | 121700 | 121600 | 4322 |
| 224 | 20230914 | 144900 | 336905114000 | 121700 | 121500 | 121700 | 121500 | 5366 |
| 225 | 20230914 | 144800 | 336252413200 | 121600 | 121600 | 121600 | 121500 | 8815 |
| 226 | 20230914 | 144700 | 335180603600 | 121500 | 121500 | 121600 | 121500 | 2825 |
| 227 | 20230914 | 144600 | 334837187300 | 121600 | 121900 | 121900 | 121600 | 14857 |
| 228 | 20230914 | 144500 | 333029499400 | 121800 | 121800 | 121900 | 121700 | 14244 |
| 229 | 20230914 | 144400 | 331294587800 | 121900 | 121800 | 121900 | 121700 | 19856 |
| 230 | 20230914 | 144300 | 328876127100 | 121700 | 121700 | 121800 | 121600 | 16096 |
| 231 | 20230914 | 144200 | 326917293600 | 121700 | 121800 | 121800 | 121700 | 2615 |
| 232 | 20230914 | 144100 | 326598851900 | 121800 | 121700 | 121800 | 121600 | 7589 |
| 233 | 20230914 | 144000 | 325675375800 | 121600 | 121600 | 121700 | 121500 | 6163 |
| 234 | 20230914 | 143900 | 324925679200 | 121500 | 121700 | 121800 | 121500 | 13968 |
| 235 | 20230914 | 143800 | 323226814000 | 121700 | 121700 | 121800 | 121700 | 5447 |
| 236 | 20230914 | 143700 | 322563633200 | 121700 | 121700 | 121800 | 121600 | 6076 |
| 237 | 20230914 | 143600 | 321824226400 | 121700 | 121700 | 121700 | 121600 | 3687 |
| 238 | 20230914 | 143500 | 321375687900 | 121700 | 121700 | 121800 | 121600 | 11128 |
| 239 | 20230914 | 143400 | 320021347600 | 121600 | 121600 | 121700 | 121600 | 6127 |
| 240 | 20230914 | 143300 | 319275833400 | 121600 | 121700 | 121700 | 121600 | 3191 |
| 241 | 20230914 | 143200 | 318887564500 | 121700 | 121600 | 121700 | 121500 | 2783 |
| 242 | 20230914 | 143100 | 318549046200 | 121500 | 121700 | 121800 | 121500 | 20789 |
| 243 | 20230914 | 143000 | 316020098100 | 121700 | 121500 | 121700 | 121500 | 3267 |
| 244 | 20230914 | 142900 | 315622676600 | 121600 | 121500 | 121600 | 121400 | 7714 |
| 245 | 20230914 | 142800 | 314685108800 | 121400 | 121400 | 121500 | 121400 | 3999 |
| 246 | 20230914 | 142700 | 314199283700 | 121400 | 121400 | 121500 | 121400 | 12276 |
| 247 | 20230914 | 142600 | 312707807300 | 121500 | 121300 | 121500 | 121300 | 6661 |
| 248 | 20230914 | 142500 | 311898988100 | 121300 | 121500 | 121500 | 121300 | 6621 |
| 249 | 20230914 | 142400 | 311095218800 | 121500 | 121400 | 121500 | 121300 | 7925 |
| 250 | 20230914 | 142300 | 310133175800 | 121400 | 121400 | 121400 | 121300 | 5975 |
| 251 | 20230914 | 142200 | 309408059100 | 121400 | 121100 | 121400 | 121100 | 11611 |
| 252 | 20230914 | 142100 | 308000164700 | 121100 | 121200 | 121200 | 121100 | 10366 |
| 253 | 20230914 | 142000 | 306743824800 | 121100 | 121100 | 121200 | 121000 | 24304 |
| 254 | 20230914 | 141900 | 303800397300 | 121100 | 121000 | 121100 | 121000 | 5060 |
| 255 | 20230914 | 141800 | 303187764300 | 121100 | 121100 | 121200 | 121000 | 8673 |
| 256 | 20230914 | 141700 | 302137437500 | 121200 | 121100 | 121200 | 121100 | 5461 |
| 257 | 20230914 | 141600 | 301475899500 | 121100 | 121400 | 121500 | 121100 | 15147 |
| 258 | 20230914 | 141500 | 299639161500 | 121500 | 121500 | 121500 | 121400 | 7022 |
| 259 | 20230914 | 141400 | 298786487400 | 121500 | 121300 | 121500 | 121300 | 5728 |
| 260 | 20230914 | 141300 | 298091087800 | 121400 | 121400 | 121400 | 121300 | 4462 |
| 261 | 20230914 | 141200 | 297549461600 | 121400 | 121100 | 121400 | 121100 | 4448 |
| 262 | 20230914 | 141100 | 297010056700 | 121200 | 121400 | 121500 | 121100 | 9005 |
| 263 | 20230914 | 141000 | 295917732100 | 121400 | 121400 | 121500 | 121300 | 5939 |
| 264 | 20230914 | 140900 | 295196613700 | 121400 | 121400 | 121400 | 121300 | 4639 |
| 265 | 20230914 | 140800 | 294633488100 | 121400 | 121300 | 121500 | 121300 | 4825 |
| 266 | 20230914 | 140700 | 294047754200 | 121400 | 121400 | 121500 | 121200 | 10981 |
| 267 | 20230914 | 140600 | 292714932400 | 121400 | 121500 | 121500 | 121100 | 13936 |
| 268 | 20230914 | 140500 | 291024461600 | 121400 | 121500 | 121600 | 121400 | 8369 |
| 269 | 20230914 | 140400 | 290007404400 | 121500 | 121700 | 121700 | 121500 | 7551 |
| 270 | 20230914 | 140300 | 289089222000 | 121700 | 121900 | 121900 | 121600 | 9483 |
| 271 | 20230914 | 140200 | 287934663600 | 121800 | 121800 | 121900 | 121800 | 9779 |
| 272 | 20230914 | 140100 | 286743407700 | 121900 | 121900 | 121900 | 121800 | 4917 |
| 273 | 20230914 | 140000 | 286144267500 | 121900 | 121900 | 121900 | 121800 | 4828 |
| 274 | 20230914 | 135900 | 285555962800 | 121800 | 121800 | 121900 | 121800 | 8341 |
| 275 | 20230914 | 135800 | 284539632400 | 121900 | 121900 | 122000 | 121800 | 14346 |
| 276 | 20230914 | 135700 | 282790900600 | 121900 | 122000 | 122000 | 121900 | 7476 |
| 277 | 20230914 | 135600 | 281879263200 | 122000 | 121900 | 122000 | 121900 | 7800 |
| 278 | 20230914 | 135500 | 280927710000 | 122000 | 122000 | 122000 | 121900 | 7573 |
| 279 | 20230914 | 135400 | 280003880100 | 122000 | 122000 | 122000 | 121900 | 5509 |
| 280 | 20230914 | 135300 | 279331885800 | 121900 | 122000 | 122000 | 121800 | 12868 |
| 281 | 20230914 | 135200 | 277763217300 | 121900 | 122000 | 122000 | 121900 | 4760 |
| 282 | 20230914 | 135100 | 277182642200 | 121900 | 121900 | 122000 | 121800 | 10911 |
| 283 | 20230914 | 135000 | 275852459900 | 121800 | 121900 | 121900 | 121800 | 18751 |
| 284 | 20230914 | 134900 | 273566867300 | 121800 | 121800 | 121900 | 121800 | 4322 |
| 285 | 20230914 | 134800 | 273040079800 | 121800 | 121800 | 121900 | 121700 | 10621 |
| 286 | 20230914 | 134700 | 271746168700 | 121800 | 122000 | 122000 | 121800 | 18212 |
| 287 | 20230914 | 134600 | 269525608500 | 122000 | 121900 | 122100 | 121900 | 28196 |
| 288 | 20230914 | 134500 | 266085148800 | 122000 | 122000 | 122000 | 121900 | 12599 |
| 289 | 20230914 | 134400 | 264548191100 | 121900 | 121700 | 122000 | 121700 | 24062 |
| 290 | 20230914 | 134300 | 261617227900 | 121700 | 121700 | 121800 | 121700 | 9016 |
| 291 | 20230914 | 134200 | 260519559200 | 121700 | 121800 | 121800 | 121600 | 18487 |
| 292 | 20230914 | 134100 | 258270082900 | 121800 | 121700 | 121800 | 121700 | 5626 |
| 293 | 20230914 | 134000 | 257585015000 | 121700 | 121800 | 121900 | 121700 | 5288 |
| 294 | 20230914 | 133900 | 256941171900 | 121800 | 121800 | 121900 | 121700 | 10750 |
| 295 | 20230914 | 133800 | 255631889200 | 121800 | 121800 | 121800 | 121700 | 4916 |
| 296 | 20230914 | 133700 | 255033208300 | 121800 | 121700 | 121900 | 121700 | 6935 |
| 297 | 20230914 | 133600 | 254188668400 | 121700 | 121900 | 122000 | 121600 | 14624 |
| 298 | 20230914 | 133500 | 252406767100 | 122000 | 122000 | 122100 | 121900 | 54812 |
| 299 | 20230914 | 133400 | 245719402800 | 122000 | 121700 | 122000 | 121500 | 18009 |
| 300 | 20230914 | 133300 | 243527389400 | 121700 | 121900 | 122000 | 121600 | 22437 |
| 301 | 20230914 | 133200 | 240794089100 | 121900 | 122000 | 122000 | 121900 | 12520 |
| 302 | 20230914 | 133100 | 239267311900 | 121900 | 122000 | 122100 | 121900 | 5185 |
| 303 | 20230914 | 133000 | 238634842100 | 122100 | 121900 | 122100 | 121900 | 20235 |
| 304 | 20230914 | 132900 | 236166080000 | 122000 | 121900 | 122100 | 121900 | 55079 |
| 305 | 20230914 | 132800 | 229446479400 | 121900 | 121900 | 122000 | 121900 | 24031 |
| 306 | 20230914 | 132700 | 226515120900 | 121900 | 121700 | 122000 | 121600 | 52414 |
| 307 | 20230914 | 132600 | 220132255000 | 121700 | 121500 | 121700 | 121400 | 63259 |
| 308 | 20230914 | 132500 | 212445154100 | 121400 | 121300 | 121500 | 121300 | 19318 |
| 309 | 20230914 | 132400 | 210100017500 | 121400 | 121300 | 121400 | 121300 | 4452 |
| 310 | 20230914 | 132300 | 209559756000 | 121400 | 121300 | 121400 | 121300 | 3467 |
| 311 | 20230914 | 132200 | 209139061000 | 121300 | 121400 | 121400 | 121300 | 9789 |
| 312 | 20230914 | 132100 | 207950886500 | 121300 | 121400 | 121500 | 121200 | 33809 |
| 313 | 20230914 | 132000 | 203848377300 | 121500 | 121300 | 121500 | 121300 | 26907 |
| 314 | 20230914 | 131900 | 200582543600 | 121300 | 120900 | 121300 | 120900 | 70931 |
| 315 | 20230914 | 131800 | 191997232600 | 120900 | 120800 | 120900 | 120800 | 5352 |
| 316 | 20230914 | 131700 | 191350363000 | 120800 | 121000 | 121000 | 120800 | 12223 |
| 317 | 20230914 | 131600 | 189872446200 | 121000 | 120800 | 121000 | 120700 | 39860 |
| 318 | 20230914 | 131500 | 185055285000 | 120800 | 120800 | 120800 | 120700 | 5542 |
| 319 | 20230914 | 131400 | 184385852400 | 120700 | 120800 | 120800 | 120700 | 3221 |
| 320 | 20230914 | 131300 | 183996875900 | 120800 | 120800 | 120800 | 120700 | 1720 |
| 321 | 20230914 | 131200 | 183789127400 | 120800 | 120800 | 120800 | 120700 | 4505 |
| 322 | 20230914 | 131100 | 183244992500 | 120800 | 120700 | 120800 | 120600 | 14212 |
| 323 | 20230914 | 131000 | 181529875700 | 120700 | 120600 | 120700 | 120500 | 10424 |
| 324 | 20230914 | 130900 | 180272386100 | 120600 | 120500 | 120600 | 120500 | 4450 |
| 325 | 20230914 | 130800 | 179735780300 | 120600 | 120600 | 120600 | 120500 | 2154 |
| 326 | 20230914 | 130700 | 179476059700 | 120600 | 120700 | 120700 | 120500 | 13583 |
| 327 | 20230914 | 130600 | 177837870000 | 120700 | 120600 | 120700 | 120600 | 7600 |
| 328 | 20230914 | 130500 | 176921047900 | 120600 | 120500 | 120600 | 120400 | 45405 |
| 329 | 20230914 | 130400 | 171447609000 | 120500 | 120500 | 120500 | 120400 | 14617 |
| 330 | 20230914 | 130300 | 169686482800 | 120400 | 120400 | 120500 | 120300 | 37023 |
| 331 | 20230914 | 130200 | 165227683500 | 120400 | 120300 | 120400 | 120300 | 3943 |
| 332 | 20230914 | 130100 | 164753219800 | 120400 | 120400 | 120400 | 120300 | 1787 |
| 333 | 20230914 | 130000 | 164538138600 | 120400 | 120300 | 120400 | 120300 | 3187 |
| 334 | 20230914 | 125900 | 164154645100 | 120300 | 120300 | 120400 | 120300 | 9229 |
| 335 | 20230914 | 125800 | 163043669200 | 120400 | 120300 | 120400 | 120300 | 2495 |
| 336 | 20230914 | 125700 | 162743364100 | 120300 | 120300 | 120400 | 120300 | 2071 |
| 337 | 20230914 | 125600 | 162494120600 | 120300 | 120400 | 120400 | 120300 | 2983 |
| 338 | 20230914 | 125500 | 162135068200 | 120400 | 120300 | 120400 | 120300 | 2364 |
| 339 | 20230914 | 125400 | 161850509600 | 120400 | 120400 | 120400 | 120300 | 3963 |
| 340 | 20230914 | 125300 | 161373403400 | 120400 | 120300 | 120400 | 120300 | 1667 |
| 341 | 20230914 | 125200 | 161172737900 | 120300 | 120300 | 120400 | 120300 | 3088 |
| 342 | 20230914 | 125100 | 160801107500 | 120300 | 120400 | 120400 | 120300 | 1275 |
| 343 | 20230914 | 125000 | 160647644600 | 120400 | 120300 | 120400 | 120300 | 2359 |
| 344 | 20230914 | 124900 | 160363647200 | 120400 | 120300 | 120400 | 120300 | 16680 |
| 345 | 20230914 | 124800 | 158356901300 | 120300 | 120200 | 120300 | 120100 | 21681 |
| 346 | 20230914 | 124700 | 155750510600 | 120100 | 120200 | 120200 | 120100 | 2522 |
| 347 | 20230914 | 124600 | 155447574500 | 120200 | 120100 | 120200 | 120100 | 721 |
| 348 | 20230914 | 124500 | 155360941500 | 120100 | 120100 | 120200 | 120100 | 1140 |
| 349 | 20230914 | 124400 | 155223981700 | 120100 | 120100 | 120200 | 120000 | 1246 |
| 350 | 20230914 | 124300 | 155074246200 | 120100 | 120100 | 120200 | 120000 | 27948 |
| 351 | 20230914 | 124200 | 151718098300 | 120200 | 120000 | 120200 | 119900 | 54350 |
| 352 | 20230914 | 124100 | 145193125500 | 120000 | 120000 | 120000 | 119900 | 5746 |
| 353 | 20230914 | 124000 | 144503691000 | 119900 | 119900 | 120000 | 119900 | 3202 |
| 354 | 20230914 | 123900 | 144119532100 | 119900 | 120000 | 120000 | 119900 | 3934 |
| 355 | 20230914 | 123800 | 143647492100 | 120000 | 120000 | 120000 | 119900 | 12314 |
| 356 | 20230914 | 123700 | 142169959200 | 120000 | 120000 | 120000 | 119900 | 3252 |
| 357 | 20230914 | 123600 | 141779896100 | 119900 | 119900 | 120000 | 119900 | 1741 |
| 358 | 20230914 | 123500 | 141571062200 | 119900 | 120000 | 120000 | 119900 | 3873 |
| 359 | 20230914 | 123400 | 141106338000 | 120000 | 120000 | 120000 | 119900 | 1949 |
| 360 | 20230914 | 123300 | 140872526200 | 120000 | 120000 | 120000 | 119900 | 15196 |
| 361 | 20230914 | 123200 | 139049053000 | 120000 | 120000 | 120000 | 119900 | 1026 |
| 362 | 20230914 | 123100 | 138926001300 | 119900 | 119900 | 120000 | 119900 | 1052 |
| 363 | 20230914 | 123000 | 138799817700 | 120000 | 120000 | 120000 | 119900 | 1945 |
| 364 | 20230914 | 122900 | 138566513700 | 120000 | 120000 | 120000 | 119900 | 1436 |
| 365 | 20230914 | 122800 | 138394265100 | 120000 | 119900 | 120000 | 119900 | 1364 |
| 366 | 20230914 | 122700 | 138230658900 | 119900 | 120000 | 120000 | 119900 | 940 |
| 367 | 20230914 | 122600 | 138117909000 | 120000 | 120000 | 120000 | 119900 | 2423 |
| 368 | 20230914 | 122500 | 137827233400 | 120000 | 119800 | 120000 | 119800 | 10843 |
| 369 | 20230914 | 122400 | 136527141000 | 119900 | 119800 | 119900 | 119800 | 812 |
| 370 | 20230914 | 122300 | 136429821600 | 119800 | 119800 | 119900 | 119800 | 1785 |
| 371 | 20230914 | 122200 | 136215849800 | 119800 | 119900 | 120000 | 119800 | 15373 |
| 372 | 20230914 | 122100 | 134372650500 | 119900 | 119900 | 120000 | 119900 | 2515 |
| 373 | 20230914 | 122000 | 134071023500 | 120000 | 120000 | 120000 | 119900 | 1669 |
| 374 | 20230914 | 121900 | 133870851800 | 119900 | 119900 | 120000 | 119900 | 1525 |
| 375 | 20230914 | 121800 | 133687952900 | 119900 | 119900 | 120000 | 119900 | 1618 |
| 376 | 20230914 | 121700 | 133493894200 | 119900 | 119900 | 120000 | 119900 | 1978 |
| 377 | 20230914 | 121600 | 133256660700 | 119900 | 119900 | 120000 | 119900 | 2635 |
| 378 | 20230914 | 121500 | 132940673700 | 120000 | 120000 | 120000 | 119900 | 5937 |
| 379 | 20230914 | 121400 | 132228600700 | 120000 | 119900 | 120000 | 119900 | 1875 |
| 380 | 20230914 | 121300 | 132003739700 | 120000 | 120000 | 120000 | 119900 | 7871 |
| 381 | 20230914 | 121200 | 131059942000 | 120000 | 120000 | 120000 | 119900 | 1290 |
| 382 | 20230914 | 121100 | 130905216400 | 119900 | 120000 | 120000 | 119900 | 1579 |
| 383 | 20230914 | 121000 | 130715828300 | 120000 | 120000 | 120000 | 119900 | 1114 |
| 384 | 20230914 | 120900 | 130582219100 | 119900 | 120000 | 120000 | 119900 | 6748 |
| 385 | 20230914 | 120800 | 129772633100 | 119900 | 119900 | 120000 | 119900 | 1059 |
| 386 | 20230914 | 120700 | 129645611500 | 119900 | 120000 | 120000 | 119900 | 4762 |
| 387 | 20230914 | 120600 | 129074546300 | 120000 | 120000 | 120000 | 119900 | 2868 |
| 388 | 20230914 | 120500 | 128730568800 | 120000 | 120000 | 120000 | 119900 | 1601 |
| 389 | 20230914 | 120400 | 128538525100 | 120000 | 120000 | 120000 | 119900 | 2519 |
| 390 | 20230914 | 120300 | 128236273500 | 120000 | 120000 | 120000 | 119900 | 3242 |
| 391 | 20230914 | 120200 | 127847273900 | 120000 | 120000 | 120000 | 119900 | 3526 |
| 392 | 20230914 | 120100 | 127424198100 | 120000 | 120000 | 120000 | 119900 | 2699 |
| 393 | 20230914 | 120000 | 127100350300 | 120000 | 119800 | 120000 | 119800 | 32344 |
| 394 | 20230914 | 115900 | 123221587500 | 119900 | 119800 | 119900 | 119800 | 7310 |
| 395 | 20230914 | 115800 | 122345192700 | 119800 | 119800 | 119900 | 119800 | 1260 |
| 396 | 20230914 | 115700 | 122194199500 | 119800 | 119800 | 119900 | 119800 | 1897 |
| 397 | 20230914 | 115600 | 121966837300 | 119800 | 119800 | 119900 | 119800 | 4900 |
| 398 | 20230914 | 115500 | 121379437100 | 119900 | 119900 | 119900 | 119800 | 1162 |
| 399 | 20230914 | 115400 | 121240178900 | 119900 | 119900 | 119900 | 119800 | 999 |
| 400 | 20230914 | 115300 | 121120449600 | 119800 | 119800 | 119900 | 119800 | 3265 |
| 401 | 20230914 | 115200 | 120729101700 | 119900 | 119900 | 119900 | 119800 | 6111 |
| 402 | 20230914 | 115100 | 119996937000 | 119900 | 119800 | 119900 | 119800 | 1545 |
| 403 | 20230914 | 115000 | 119811767000 | 119900 | 119900 | 119900 | 119800 | 1118 |
| 404 | 20230914 | 114900 | 119677776100 | 119800 | 119900 | 119900 | 119800 | 1663 |
| 405 | 20230914 | 114800 | 119478433500 | 119900 | 119800 | 119900 | 119800 | 1370 |
| 406 | 20230914 | 114700 | 119314243100 | 119800 | 119900 | 119900 | 119800 | 1899 |
| 407 | 20230914 | 114600 | 119086593600 | 119900 | 119900 | 119900 | 119800 | 2427 |
| 408 | 20230914 | 114500 | 118795653200 | 119800 | 119900 | 119900 | 119800 | 1840 |
| 409 | 20230914 | 114400 | 118575121300 | 119900 | 119700 | 119900 | 119700 | 15014 |
| 410 | 20230914 | 114300 | 116776497800 | 119700 | 119700 | 119800 | 119700 | 1570 |
| 411 | 20230914 | 114200 | 116588457400 | 119700 | 119800 | 119800 | 119700 | 4244 |
| 412 | 20230914 | 114100 | 116080076000 | 119800 | 119700 | 119800 | 119700 | 2420 |
| 413 | 20230914 | 114000 | 115790191000 | 119700 | 119800 | 119800 | 119700 | 5702 |
| 414 | 20230914 | 113900 | 115107116200 | 119700 | 119700 | 119800 | 119700 | 1172 |
| 415 | 20230914 | 113800 | 114966740500 | 119800 | 119700 | 119800 | 119600 | 11374 |
| 416 | 20230914 | 113700 | 113605207600 | 119600 | 119600 | 119700 | 119600 | 1250 |
| 417 | 20230914 | 113600 | 113455615200 | 119700 | 119700 | 119700 | 119600 | 2183 |
| 418 | 20230914 | 113500 | 113194339900 | 119600 | 119700 | 119700 | 119600 | 1031 |
| 419 | 20230914 | 113400 | 113070974600 | 119600 | 119700 | 119700 | 119600 | 2247 |
| 420 | 20230914 | 113300 | 112802181800 | 119700 | 119700 | 119700 | 119600 | 1418 |
| 421 | 20230914 | 113200 | 112632502200 | 119700 | 119700 | 119700 | 119600 | 1531 |
| 422 | 20230914 | 113100 | 112449289200 | 119600 | 119700 | 119700 | 119600 | 1875 |
| 423 | 20230914 | 113000 | 112224875100 | 119700 | 119600 | 119700 | 119600 | 1898 |
| 424 | 20230914 | 112900 | 111997812900 | 119600 | 119600 | 119700 | 119600 | 1514 |
| 425 | 20230914 | 112800 | 111816642000 | 119600 | 119600 | 119700 | 119600 | 943 |
| 426 | 20230914 | 112700 | 111703783800 | 119600 | 119700 | 119700 | 119600 | 3037 |
| 427 | 20230914 | 112600 | 111340294500 | 119700 | 119600 | 119700 | 119600 | 1036 |
| 428 | 20230914 | 112500 | 111216332600 | 119700 | 119500 | 119700 | 119500 | 6866 |
| 429 | 20230914 | 112400 | 110395113300 | 119600 | 119500 | 119600 | 119500 | 1469 |
| 430 | 20230914 | 112300 | 110219490400 | 119600 | 119600 | 119600 | 119500 | 2348 |
| 431 | 20230914 | 112200 | 109938740300 | 119600 | 119600 | 119600 | 119500 | 4676 |
| 432 | 20230914 | 112100 | 109379848200 | 119600 | 119500 | 119600 | 119500 | 3209 |
| 433 | 20230914 | 112000 | 108996096600 | 119600 | 119600 | 119600 | 119500 | 3130 |
| 434 | 20230914 | 111900 | 108621779700 | 119600 | 119600 | 119600 | 119500 | 1707 |
| 435 | 20230914 | 111800 | 108417748800 | 119600 | 119600 | 119600 | 119500 | 1076 |
| 436 | 20230914 | 111700 | 108289115500 | 119600 | 119600 | 119600 | 119500 | 1418 |
| 437 | 20230914 | 111600 | 108119591900 | 119500 | 119600 | 119700 | 119500 | 5333 |
| 438 | 20230914 | 111500 | 107481880600 | 119600 | 119700 | 119700 | 119600 | 1849 |
| 439 | 20230914 | 111400 | 107260685000 | 119600 | 119600 | 119700 | 119600 | 1621 |
| 440 | 20230914 | 111300 | 107066753900 | 119600 | 119600 | 119700 | 119600 | 1468 |
| 441 | 20230914 | 111200 | 106891119400 | 119600 | 119700 | 119700 | 119600 | 4486 |
| 442 | 20230914 | 111100 | 106354541500 | 119600 | 119600 | 119700 | 119600 | 2301 |
| 443 | 20230914 | 111000 | 106079191700 | 119700 | 119700 | 119700 | 119600 | 2847 |
| 444 | 20230914 | 110900 | 105738445900 | 119700 | 119700 | 119700 | 119600 | 3872 |
| 445 | 20230914 | 110800 | 105275002200 | 119700 | 119600 | 119700 | 119600 | 1627 |
| 446 | 20230914 | 110700 | 105080355800 | 119700 | 119500 | 119700 | 119500 | 6490 |
| 447 | 20230914 | 110600 | 104304130100 | 119500 | 119500 | 119600 | 119500 | 2165 |
| 448 | 20230914 | 110500 | 104045367700 | 119600 | 119600 | 119600 | 119500 | 2806 |
| 449 | 20230914 | 110400 | 103709954500 | 119600 | 119600 | 119600 | 119500 | 1227 |
| 450 | 20230914 | 110300 | 103563306000 | 119500 | 119600 | 119600 | 119500 | 1265 |
| 451 | 20230914 | 110200 | 103412051400 | 119600 | 119600 | 119600 | 119500 | 1204 |
| 452 | 20230914 | 110100 | 103268132300 | 119500 | 119500 | 119600 | 119500 | 1114 |
| 453 | 20230914 | 110000 | 103134960900 | 119500 | 119500 | 119700 | 119400 | 19879 |
| 454 | 20230914 | 105900 | 100758344600 | 119400 | 119500 | 119500 | 119400 | 5279 |
| 455 | 20230914 | 105800 | 100127978200 | 119400 | 119500 | 119500 | 119400 | 2237 |
| 456 | 20230914 | 105700 | 99860709800 | 119400 | 119400 | 119500 | 119400 | 1300 |
| 457 | 20230914 | 105600 | 99705389900 | 119500 | 119500 | 119500 | 119400 | 1667 |
| 458 | 20230914 | 105500 | 99506292300 | 119400 | 119500 | 119500 | 119400 | 966 |
| 459 | 20230914 | 105400 | 99390902100 | 119500 | 119500 | 119600 | 119400 | 2403 |
| 460 | 20230914 | 105300 | 99103753800 | 119500 | 119700 | 119700 | 119500 | 23151 |
| 461 | 20230914 | 105200 | 96335498800 | 119600 | 119700 | 119700 | 119600 | 1447 |
| 462 | 20230914 | 105100 | 96162393000 | 119700 | 119600 | 119700 | 119600 | 4272 |
| 463 | 20230914 | 105000 | 95651342600 | 119600 | 119700 | 119700 | 119600 | 5909 |
| 464 | 20230914 | 104900 | 94944105600 | 119700 | 119700 | 119700 | 119600 | 1812 |
| 465 | 20230914 | 104800 | 94727312700 | 119700 | 119700 | 119700 | 119600 | 1409 |
| 466 | 20230914 | 104700 | 94558694000 | 119700 | 119600 | 119700 | 119600 | 2675 |
| 467 | 20230914 | 104600 | 94238570000 | 119700 | 119700 | 119700 | 119600 | 2922 |
| 468 | 20230914 | 104500 | 93888861500 | 119600 | 119600 | 119700 | 119600 | 4980 |
| 469 | 20230914 | 104400 | 93292808300 | 119700 | 119600 | 119700 | 119600 | 1692 |
| 470 | 20230914 | 104300 | 93090342700 | 119700 | 119700 | 119700 | 119600 | 2288 |
| 471 | 20230914 | 104200 | 92816544500 | 119600 | 119700 | 119700 | 119600 | 1339 |
| 472 | 20230914 | 104100 | 92656340000 | 119600 | 119600 | 119700 | 119600 | 2908 |
| 473 | 20230914 | 104000 | 92308311700 | 119600 | 119500 | 119700 | 119500 | 9560 |
| 474 | 20230914 | 103900 | 91165068100 | 119500 | 119500 | 119600 | 119500 | 1891 |
| 475 | 20230914 | 103800 | 90939030100 | 119600 | 119600 | 119600 | 119500 | 1208 |
| 476 | 20230914 | 103700 | 90794624200 | 119600 | 119600 | 119700 | 119600 | 4070 |
| 477 | 20230914 | 103600 | 90307772000 | 119600 | 119600 | 119700 | 119600 | 7004 |
| 478 | 20230914 | 103500 | 89469951700 | 119700 | 119700 | 119700 | 119600 | 13598 |
| 479 | 20230914 | 103400 | 87843569500 | 119600 | 119700 | 119700 | 119600 | 1626 |
| 480 | 20230914 | 103300 | 87649022700 | 119600 | 119700 | 119700 | 119600 | 6892 |
| 481 | 20230914 | 103200 | 86824105000 | 119700 | 119700 | 119700 | 119600 | 1105 |
| 482 | 20230914 | 103100 | 86691889900 | 119600 | 119600 | 119700 | 119600 | 898 |
| 483 | 20230914 | 103000 | 86584465500 | 119600 | 119600 | 119700 | 119600 | 1549 |
| 484 | 20230914 | 102900 | 86399154200 | 119600 | 119600 | 119700 | 119600 | 1315 |
| 485 | 20230914 | 102800 | 86241824600 | 119600 | 119700 | 119700 | 119600 | 3567 |
| 486 | 20230914 | 102700 | 85815167900 | 119700 | 119600 | 119700 | 119600 | 2296 |
| 487 | 20230914 | 102600 | 85540530200 | 119600 | 119700 | 119700 | 119600 | 754 |
| 488 | 20230914 | 102500 | 85450306100 | 119600 | 119700 | 119700 | 119600 | 2320 |
| 489 | 20230914 | 102400 | 85172632600 | 119600 | 119700 | 119700 | 119600 | 2092 |
| 490 | 20230914 | 102300 | 84922306000 | 119700 | 119600 | 119700 | 119600 | 750 |
| 491 | 20230914 | 102200 | 84832550200 | 119600 | 119700 | 119700 | 119600 | 1467 |
| 492 | 20230914 | 102100 | 84657072700 | 119700 | 119800 | 119800 | 119500 | 11439 |
| 493 | 20230914 | 102000 | 83288292800 | 119700 | 119600 | 119700 | 119600 | 11723 |
| 494 | 20230914 | 101900 | 81885584800 | 119600 | 119600 | 119700 | 119600 | 1328 |
| 495 | 20230914 | 101800 | 81726667500 | 119600 | 119700 | 119700 | 119600 | 930 |
| 496 | 20230914 | 101700 | 81615402600 | 119700 | 119600 | 119700 | 119600 | 1017 |
| 497 | 20230914 | 101600 | 81493736000 | 119600 | 119600 | 119700 | 119500 | 2214 |
| 498 | 20230914 | 101500 | 81228953900 | 119500 | 119600 | 119600 | 119500 | 3958 |
| 499 | 20230914 | 101400 | 80755826000 | 119500 | 119600 | 119800 | 119500 | 12615 |
| 500 | 20230914 | 101300 | 79246141800 | 119600 | 119600 | 119800 | 119500 | 8140 |
| 501 | 20230914 | 101200 | 78272242200 | 119600 | 119500 | 119600 | 119500 | 2005 |
| 502 | 20230914 | 101100 | 78032486100 | 119600 | 119500 | 119600 | 119500 | 1417 |
| 503 | 20230914 | 101000 | 77863041900 | 119500 | 119900 | 119900 | 119500 | 21147 |
| 504 | 20230914 | 100900 | 75330993600 | 119900 | 119800 | 119900 | 119800 | 11018 |
| 505 | 20230914 | 100800 | 74010870600 | 119700 | 119800 | 119800 | 119700 | 2449 |
| 506 | 20230914 | 100700 | 73717534500 | 119700 | 119700 | 119800 | 119600 | 10394 |
| 507 | 20230914 | 100600 | 72472966200 | 119600 | 119600 | 119700 | 119600 | 2310 |
| 508 | 20230914 | 100500 | 72196485900 | 119600 | 119500 | 119700 | 119500 | 6749 |
| 509 | 20230914 | 100400 | 71389326900 | 119600 | 119600 | 119600 | 119500 | 1805 |
| 510 | 20230914 | 100300 | 71173534300 | 119600 | 119500 | 119700 | 119500 | 6849 |
| 511 | 20230914 | 100200 | 70354675800 | 119500 | 119500 | 119500 | 119400 | 1456 |
| 512 | 20230914 | 100100 | 70180735100 | 119400 | 119700 | 119700 | 119300 | 14285 |
| 513 | 20230914 | 100000 | 68474093900 | 119700 | 119800 | 119800 | 119600 | 8328 |
| 514 | 20230914 | 095900 | 67477403300 | 119700 | 119700 | 119800 | 119700 | 1452 |
| 515 | 20230914 | 095800 | 67303485000 | 119700 | 119900 | 119900 | 119700 | 14509 |
| 516 | 20230914 | 095700 | 65565222500 | 119900 | 119900 | 119900 | 119800 | 3716 |
| 517 | 20230914 | 095600 | 65119801300 | 119900 | 119900 | 119900 | 119800 | 12845 |
| 518 | 20230914 | 095500 | 63579856100 | 119900 | 119800 | 119900 | 119800 | 5625 |
| 519 | 20230914 | 095400 | 62905653500 | 119900 | 119900 | 119900 | 119800 | 3738 |
| 520 | 20230914 | 095300 | 62457556900 | 119800 | 119800 | 119900 | 119700 | 10311 |
| 521 | 20230914 | 095200 | 61221859300 | 119700 | 119600 | 119800 | 119600 | 22136 |
| 522 | 20230914 | 095100 | 58572880400 | 119500 | 119500 | 119600 | 119500 | 3924 |
| 523 | 20230914 | 095000 | 58103748500 | 119500 | 119500 | 119600 | 119500 | 8701 |
| 524 | 20230914 | 094900 | 57063803700 | 119500 | 119500 | 119600 | 119500 | 1774 |
| 525 | 20230914 | 094800 | 56851687800 | 119600 | 119700 | 119800 | 119500 | 8722 |
| 526 | 20230914 | 094700 | 55808133200 | 119800 | 119800 | 119800 | 119700 | 2566 |
| 527 | 20230914 | 094600 | 55500801100 | 119800 | 119800 | 119900 | 119600 | 18728 |
| 528 | 20230914 | 094500 | 53258143800 | 119900 | 119800 | 119900 | 119700 | 19128 |
| 529 | 20230914 | 094400 | 50966389300 | 119800 | 119700 | 119800 | 119700 | 17171 |
| 530 | 20230914 | 094300 | 48909811600 | 119600 | 119600 | 119700 | 119500 | 7842 |
| 531 | 20230914 | 094200 | 47971861000 | 119500 | 119500 | 119500 | 119400 | 10424 |
| 532 | 20230914 | 094100 | 46726228600 | 119500 | 119300 | 119500 | 119300 | 6787 |
| 533 | 20230914 | 094000 | 45915687400 | 119400 | 119400 | 119400 | 119300 | 5492 |
| 534 | 20230914 | 093900 | 45260018800 | 119400 | 119300 | 119400 | 119200 | 8024 |
| 535 | 20230914 | 093800 | 44302671900 | 119300 | 119200 | 119300 | 119100 | 9791 |
| 536 | 20230914 | 093700 | 43135237600 | 119100 | 119200 | 119200 | 119100 | 2915 |
| 537 | 20230914 | 093600 | 42787850000 | 119100 | 119100 | 119200 | 119100 | 1890 |
| 538 | 20230914 | 093500 | 42562596000 | 119100 | 119200 | 119200 | 119100 | 1320 |
| 539 | 20230914 | 093400 | 42405292400 | 119200 | 119100 | 119200 | 119100 | 7068 |
| 540 | 20230914 | 093300 | 41562904500 | 119100 | 119200 | 119200 | 119100 | 15078 |
| 541 | 20230914 | 093200 | 39766491800 | 119200 | 119200 | 119200 | 119100 | 4763 |
| 542 | 20230914 | 093100 | 39198913600 | 119200 | 119200 | 119200 | 119100 | 2350 |
| 543 | 20230914 | 093000 | 38918876700 | 119200 | 119100 | 119200 | 119100 | 6300 |
| 544 | 20230914 | 092900 | 38168034200 | 119200 | 119200 | 119200 | 119100 | 1733 |
| 545 | 20230914 | 092800 | 37961502800 | 119100 | 118900 | 119200 | 118900 | 10331 |
| 546 | 20230914 | 092700 | 36731774400 | 119000 | 118900 | 119000 | 118900 | 1313 |
| 547 | 20230914 | 092600 | 36575563000 | 119000 | 119200 | 119200 | 119000 | 14135 |
| 548 | 20230914 | 092500 | 34892368300 | 119200 | 119200 | 119200 | 119100 | 5658 |
| 549 | 20230914 | 092400 | 34217968100 | 119200 | 119100 | 119200 | 119000 | 7936 |
| 550 | 20230914 | 092300 | 33272554700 | 119100 | 119100 | 119100 | 119000 | 3505 |
| 551 | 20230914 | 092200 | 32855258900 | 119100 | 119200 | 119200 | 119000 | 5893 |
| 552 | 20230914 | 092100 | 32153417300 | 119100 | 119200 | 119200 | 119100 | 2992 |
| 553 | 20230914 | 092000 | 31796923000 | 119100 | 119200 | 119200 | 119100 | 8626 |
| 554 | 20230914 | 091900 | 30769130100 | 119100 | 118900 | 119200 | 118900 | 16682 |
| 555 | 20230914 | 091800 | 28783160200 | 118900 | 119000 | 119000 | 118900 | 4315 |
| 556 | 20230914 | 091700 | 28269967500 | 119000 | 119000 | 119000 | 118900 | 2349 |
| 557 | 20230914 | 091600 | 27990490100 | 119000 | 119000 | 119000 | 118900 | 3441 |
| 558 | 20230914 | 091500 | 27581112500 | 118900 | 119000 | 119100 | 118900 | 9618 |
| 559 | 20230914 | 091400 | 26436572900 | 118900 | 118900 | 119000 | 118900 | 2708 |
| 560 | 20230914 | 091300 | 26114397700 | 118900 | 119000 | 119100 | 118900 | 3271 |
| 561 | 20230914 | 091200 | 25725223100 | 119000 | 118900 | 119100 | 118800 | 7386 |
| 562 | 20230914 | 091100 | 24846607100 | 118800 | 118900 | 118900 | 118800 | 2254 |
| 563 | 20230914 | 091000 | 24578667200 | 118900 | 119000 | 119000 | 118800 | 5636 |
| 564 | 20230914 | 090900 | 23908533300 | 119000 | 119000 | 119200 | 118900 | 11109 |
| 565 | 20230914 | 090800 | 22585999000 | 118900 | 119000 | 119000 | 118900 | 1541 |
| 566 | 20230914 | 090700 | 22402740900 | 118900 | 119200 | 119200 | 118900 | 7277 |
| 567 | 20230914 | 090600 | 21536273400 | 119200 | 119100 | 119200 | 118800 | 13720 |
| 568 | 20230914 | 090500 | 19903924000 | 119000 | 118800 | 119100 | 118700 | 23436 |
| 569 | 20230914 | 090400 | 17117950700 | 118800 | 119200 | 119300 | 118700 | 26515 |
| 570 | 20230914 | 090300 | 13962690000 | 119200 | 119500 | 119500 | 119200 | 15227 |
| 571 | 20230914 | 090200 | 12144580500 | 119500 | 119200 | 119500 | 119200 | 17449 |
| 572 | 20230914 | 090100 | 10061917800 | 119200 | 118900 | 119300 | 118900 | 16195 |
| 573 | 20230914 | 090000 | 8133926000 | 118900 | 118600 | 119100 | 118600 | 68105 |