34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 202572 |
| 3 | 20230921 | 183000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 4 | 20230921 | 182900 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 5 | 20230921 | 182800 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 6 | 20230921 | 182700 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 7 | 20230921 | 182600 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 8 | 20230921 | 182500 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 9 | 20230921 | 182400 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 10 | 20230921 | 182300 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 11 | 20230921 | 182200 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 12 | 20230921 | 182100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 13 | 20230921 | 182000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 14 | 20230921 | 181900 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 15 | 20230921 | 181800 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 16 | 20230921 | 181700 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 17 | 20230921 | 181600 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 18 | 20230921 | 181500 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 19 | 20230921 | 181400 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 20 | 20230921 | 181300 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 21 | 20230921 | 181200 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 22 | 20230921 | 181100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 23 | 20230921 | 181000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 24 | 20230921 | 180900 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 25 | 20230921 | 180800 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 26 | 20230921 | 180700 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 27 | 20230921 | 180600 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 28 | 20230921 | 180500 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 29 | 20230921 | 180400 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 30 | 20230921 | 180300 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 31 | 20230921 | 180200 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 32 | 20230921 | 180100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 202572 |
| 33 | 20230921 | 180000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 34 | 20230921 | 175900 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 35 | 20230921 | 175800 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 36 | 20230921 | 175700 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 37 | 20230921 | 175600 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 38 | 20230921 | 175500 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 39 | 20230921 | 175400 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 40 | 20230921 | 175300 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 41 | 20230921 | 175200 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 42 | 20230921 | 175100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 43 | 20230921 | 175000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 44 | 20230921 | 174900 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 45 | 20230921 | 174800 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 46 | 20230921 | 174700 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 47 | 20230921 | 174600 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 48 | 20230921 | 174500 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 49 | 20230921 | 174400 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 50 | 20230921 | 174300 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 51 | 20230921 | 174200 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 52 | 20230921 | 174100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 53 | 20230921 | 174000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 54 | 20230921 | 173900 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 55 | 20230921 | 173800 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 56 | 20230921 | 173700 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 57 | 20230921 | 173600 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 58 | 20230921 | 173500 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 59 | 20230921 | 173400 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 60 | 20230921 | 173300 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 61 | 20230921 | 173200 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 62 | 20230921 | 173100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 202572 |
| 63 | 20230921 | 173000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 64 | 20230921 | 172900 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 65 | 20230921 | 172800 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 66 | 20230921 | 172700 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 67 | 20230921 | 172600 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 68 | 20230921 | 172500 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 69 | 20230921 | 172400 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 70 | 20230921 | 172300 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 71 | 20230921 | 172200 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 72 | 20230921 | 172100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 73 | 20230921 | 172000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 74 | 20230921 | 171900 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 75 | 20230921 | 171800 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 76 | 20230921 | 171700 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 77 | 20230921 | 171600 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 78 | 20230921 | 171500 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 79 | 20230921 | 171400 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 80 | 20230921 | 171300 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 81 | 20230921 | 171200 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 82 | 20230921 | 171100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 83 | 20230921 | 171000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 84 | 20230921 | 170900 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 85 | 20230921 | 170800 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 86 | 20230921 | 170700 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 87 | 20230921 | 170600 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 88 | 20230921 | 170500 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 89 | 20230921 | 170400 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 90 | 20230921 | 170300 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 91 | 20230921 | 170200 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 92 | 20230921 | 170100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 202572 |
| 93 | 20230921 | 170000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 94 | 20230921 | 165900 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 95 | 20230921 | 165800 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 96 | 20230921 | 165700 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 97 | 20230921 | 165600 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 98 | 20230921 | 165500 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 99 | 20230921 | 165400 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 100 | 20230921 | 165300 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 101 | 20230921 | 165200 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 102 | 20230921 | 165100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 103 | 20230921 | 165000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 104 | 20230921 | 164900 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 105 | 20230921 | 164800 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 106 | 20230921 | 164700 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 107 | 20230921 | 164600 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 108 | 20230921 | 164500 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 109 | 20230921 | 164400 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 110 | 20230921 | 164300 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 111 | 20230921 | 164200 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 112 | 20230921 | 164100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 113 | 20230921 | 164000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 114 | 20230921 | 163900 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 115 | 20230921 | 163800 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 116 | 20230921 | 163700 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 117 | 20230921 | 163600 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 118 | 20230921 | 163500 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 119 | 20230921 | 163400 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 120 | 20230921 | 163300 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 121 | 20230921 | 163200 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 122 | 20230921 | 163100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 202572 |
| 123 | 20230921 | 163000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 124 | 20230921 | 162900 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 125 | 20230921 | 162800 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 126 | 20230921 | 162700 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 127 | 20230921 | 162600 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 128 | 20230921 | 162500 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 129 | 20230921 | 162400 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 130 | 20230921 | 162300 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 131 | 20230921 | 162200 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 132 | 20230921 | 162100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 133 | 20230921 | 162000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 134 | 20230921 | 161900 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 135 | 20230921 | 161800 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 136 | 20230921 | 161700 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 137 | 20230921 | 161600 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 138 | 20230921 | 161500 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 139 | 20230921 | 161400 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 140 | 20230921 | 161300 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 141 | 20230921 | 161200 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 142 | 20230921 | 161100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 143 | 20230921 | 161000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 144 | 20230921 | 160900 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 145 | 20230921 | 160800 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 146 | 20230921 | 160700 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 147 | 20230921 | 160600 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 148 | 20230921 | 160500 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 149 | 20230921 | 160400 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 150 | 20230921 | 160300 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 151 | 20230921 | 160200 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 152 | 20230921 | 160100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 202572 |
| 153 | 20230921 | 160000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 154 | 20230921 | 155900 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 155 | 20230921 | 155800 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 156 | 20230921 | 155700 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 157 | 20230921 | 155600 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 158 | 20230921 | 155500 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 159 | 20230921 | 155400 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 160 | 20230921 | 155300 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 161 | 20230921 | 155200 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 162 | 20230921 | 155100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 163 | 20230921 | 155000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 164 | 20230921 | 154900 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 165 | 20230921 | 154800 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 166 | 20230921 | 154700 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 167 | 20230921 | 154600 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 168 | 20230921 | 154500 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 169 | 20230921 | 154400 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 170 | 20230921 | 154300 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 171 | 20230921 | 154200 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 172 | 20230921 | 154100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 173 | 20230921 | 154000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 174 | 20230921 | 153900 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 175 | 20230921 | 153800 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 176 | 20230921 | 153700 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 177 | 20230921 | 153600 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 178 | 20230921 | 153500 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 179 | 20230921 | 153400 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 180 | 20230921 | 153300 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 181 | 20230921 | 153200 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 182 | 20230921 | 153100 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 202572 |
| 183 | 20230921 | 153000 | 363195037600 | 116500 | 116500 | 116500 | 116500 | 202572 |
| 184 | 20230921 | 152900 | 339595399600 | 116200 | 116200 | 116200 | 116200 | 0 |
| 185 | 20230921 | 152800 | 339595399600 | 116200 | 116200 | 116200 | 116200 | 0 |
| 186 | 20230921 | 152700 | 339595399600 | 116200 | 116200 | 116200 | 116200 | 0 |
| 187 | 20230921 | 152600 | 339595399600 | 116200 | 116200 | 116200 | 116200 | 0 |
| 188 | 20230921 | 152500 | 339595399600 | 116200 | 116200 | 116200 | 116200 | 0 |
| 189 | 20230921 | 152400 | 339595399600 | 116200 | 116200 | 116200 | 116200 | 0 |
| 190 | 20230921 | 152300 | 339595399600 | 116200 | 116200 | 116200 | 116200 | 0 |
| 191 | 20230921 | 152200 | 339595399600 | 116200 | 116200 | 116200 | 116200 | 0 |
| 192 | 20230921 | 152100 | 339595399600 | 116200 | 116200 | 116200 | 116200 | 0 |
| 193 | 20230921 | 152000 | 339595399600 | 116200 | 116200 | 116200 | 116200 | 0 |
| 194 | 20230921 | 151900 | 339595399600 | 116200 | 116400 | 116400 | 116200 | 10969 |
| 195 | 20230921 | 151800 | 338319448800 | 116400 | 116300 | 116400 | 116200 | 7219 |
| 196 | 20230921 | 151700 | 337479756000 | 116300 | 116300 | 116300 | 116200 | 6771 |
| 197 | 20230921 | 151600 | 336692493800 | 116200 | 116300 | 116300 | 116200 | 6073 |
| 198 | 20230921 | 151500 | 335986358300 | 116300 | 116200 | 116300 | 116100 | 10940 |
| 199 | 20230921 | 151400 | 334715044800 | 116200 | 116100 | 116200 | 116000 | 13303 |
| 200 | 20230921 | 151300 | 333170703100 | 116100 | 116000 | 116100 | 115900 | 12361 |
| 201 | 20230921 | 151200 | 331736431900 | 116000 | 116000 | 116000 | 115900 | 4908 |
| 202 | 20230921 | 151100 | 331167351000 | 116000 | 115900 | 116000 | 115900 | 5893 |
| 203 | 20230921 | 151000 | 330484115000 | 115900 | 116000 | 116100 | 115900 | 15728 |
| 204 | 20230921 | 150900 | 328659530400 | 116100 | 116100 | 116100 | 116000 | 5679 |
| 205 | 20230921 | 150800 | 328000379800 | 116100 | 116100 | 116100 | 116000 | 4082 |
| 206 | 20230921 | 150700 | 327526636000 | 116100 | 116100 | 116100 | 116000 | 3615 |
| 207 | 20230921 | 150600 | 327107102000 | 116000 | 116100 | 116100 | 115900 | 5695 |
| 208 | 20230921 | 150500 | 326446459800 | 116100 | 116000 | 116100 | 115900 | 7986 |
| 209 | 20230921 | 150400 | 325520054000 | 116000 | 116100 | 116100 | 115900 | 11270 |
| 210 | 20230921 | 150300 | 324212552500 | 116100 | 116100 | 116100 | 116000 | 2799 |
| 211 | 20230921 | 150200 | 323887729300 | 116100 | 116300 | 116300 | 116000 | 8941 |
| 212 | 20230921 | 150100 | 322849085700 | 116300 | 116200 | 116300 | 116200 | 6724 |
| 213 | 20230921 | 150000 | 322067532700 | 116200 | 116300 | 116300 | 116100 | 7462 |
| 214 | 20230921 | 145900 | 321200458100 | 116300 | 116200 | 116300 | 116100 | 4590 |
| 215 | 20230921 | 145800 | 320666955700 | 116200 | 116200 | 116300 | 116100 | 7394 |
| 216 | 20230921 | 145700 | 319807750800 | 116200 | 116200 | 116200 | 116100 | 4776 |
| 217 | 20230921 | 145600 | 319252954000 | 116200 | 116200 | 116200 | 116100 | 5721 |
| 218 | 20230921 | 145500 | 318588351300 | 116100 | 116200 | 116200 | 116100 | 5475 |
| 219 | 20230921 | 145400 | 317952357600 | 116200 | 116200 | 116200 | 116100 | 4775 |
| 220 | 20230921 | 145300 | 317397669600 | 116200 | 116200 | 116200 | 116100 | 9025 |
| 221 | 20230921 | 145200 | 316349572000 | 116200 | 116200 | 116200 | 116100 | 9831 |
| 222 | 20230921 | 145100 | 315207309300 | 116100 | 116200 | 116200 | 116100 | 3657 |
| 223 | 20230921 | 145000 | 314782506200 | 116100 | 116200 | 116200 | 116100 | 3671 |
| 224 | 20230921 | 144900 | 314356066700 | 116200 | 116200 | 116200 | 116000 | 6041 |
| 225 | 20230921 | 144800 | 313654741500 | 116200 | 116000 | 116200 | 115900 | 15544 |
| 226 | 20230921 | 144700 | 311850820400 | 116000 | 116000 | 116000 | 115900 | 3378 |
| 227 | 20230921 | 144600 | 311459166100 | 116000 | 116000 | 116000 | 115900 | 4436 |
| 228 | 20230921 | 144500 | 310944842900 | 115900 | 116000 | 116000 | 115900 | 4279 |
| 229 | 20230921 | 144400 | 310448626000 | 116000 | 116000 | 116000 | 115900 | 4336 |
| 230 | 20230921 | 144300 | 309945814700 | 116000 | 116000 | 116000 | 115900 | 2947 |
| 231 | 20230921 | 144200 | 309604122000 | 115900 | 116000 | 116000 | 115900 | 3497 |
| 232 | 20230921 | 144100 | 309198632300 | 115900 | 116000 | 116000 | 115900 | 5601 |
| 233 | 20230921 | 144000 | 308549164300 | 115900 | 116000 | 116000 | 115900 | 3588 |
| 234 | 20230921 | 143900 | 308133118900 | 115900 | 116000 | 116000 | 115900 | 2753 |
| 235 | 20230921 | 143800 | 307813910700 | 116000 | 115900 | 116000 | 115800 | 5386 |
| 236 | 20230921 | 143700 | 307189734400 | 115900 | 115900 | 115900 | 115800 | 3835 |
| 237 | 20230921 | 143600 | 306745402800 | 115900 | 115900 | 115900 | 115800 | 2926 |
| 238 | 20230921 | 143500 | 306406410800 | 115900 | 115900 | 115900 | 115800 | 1998 |
| 239 | 20230921 | 143400 | 306174916800 | 115900 | 115900 | 115900 | 115800 | 2300 |
| 240 | 20230921 | 143300 | 305908461000 | 115900 | 115900 | 115900 | 115800 | 1806 |
| 241 | 20230921 | 143200 | 305699213600 | 115800 | 115900 | 115900 | 115800 | 2880 |
| 242 | 20230921 | 143100 | 305365589000 | 115800 | 115900 | 115900 | 115800 | 3425 |
| 243 | 20230921 | 143000 | 304968860300 | 115900 | 115800 | 115900 | 115800 | 3214 |
| 244 | 20230921 | 142900 | 304596467200 | 115900 | 115900 | 115900 | 115800 | 8165 |
| 245 | 20230921 | 142800 | 303650817400 | 115900 | 115900 | 115900 | 115800 | 2289 |
| 246 | 20230921 | 142700 | 303385595100 | 115900 | 115800 | 115900 | 115800 | 2922 |
| 247 | 20230921 | 142600 | 303047055000 | 115900 | 115900 | 115900 | 115800 | 1389 |
| 248 | 20230921 | 142500 | 302886139500 | 115800 | 115900 | 115900 | 115800 | 2387 |
| 249 | 20230921 | 142400 | 302609595100 | 115800 | 115900 | 115900 | 115800 | 2306 |
| 250 | 20230921 | 142300 | 302342406200 | 115800 | 115800 | 115900 | 115800 | 2311 |
| 251 | 20230921 | 142200 | 302074668600 | 115900 | 115900 | 115900 | 115800 | 9018 |
| 252 | 20230921 | 142100 | 301030124300 | 115900 | 115900 | 115900 | 115800 | 2541 |
| 253 | 20230921 | 142000 | 300735713300 | 115900 | 115900 | 115900 | 115800 | 4112 |
| 254 | 20230921 | 141900 | 300259190900 | 115900 | 115900 | 115900 | 115800 | 6388 |
| 255 | 20230921 | 141800 | 299519374500 | 115900 | 115900 | 115900 | 115800 | 2228 |
| 256 | 20230921 | 141700 | 299261243500 | 115900 | 115900 | 115900 | 115800 | 2945 |
| 257 | 20230921 | 141600 | 298920003300 | 115900 | 115900 | 115900 | 115800 | 1972 |
| 258 | 20230921 | 141500 | 298691524100 | 115900 | 115900 | 115900 | 115800 | 2579 |
| 259 | 20230921 | 141400 | 298392694700 | 115900 | 115900 | 115900 | 115800 | 2246 |
| 260 | 20230921 | 141300 | 298132468100 | 115900 | 115900 | 115900 | 115800 | 1913 |
| 261 | 20230921 | 141200 | 297910820900 | 115900 | 115800 | 115900 | 115700 | 6305 |
| 262 | 20230921 | 141100 | 297180630600 | 115800 | 115900 | 115900 | 115700 | 4540 |
| 263 | 20230921 | 141000 | 296654856700 | 115900 | 115900 | 116000 | 115800 | 12379 |
| 264 | 20230921 | 140900 | 295220299500 | 115900 | 116000 | 116000 | 115900 | 2442 |
| 265 | 20230921 | 140800 | 294937142000 | 116000 | 116000 | 116000 | 115900 | 2442 |
| 266 | 20230921 | 140700 | 294653979800 | 116000 | 116000 | 116000 | 115900 | 1421 |
| 267 | 20230921 | 140600 | 294489168800 | 116000 | 115900 | 116000 | 115800 | 2104 |
| 268 | 20230921 | 140500 | 294245261700 | 115900 | 115900 | 115900 | 115800 | 3323 |
| 269 | 20230921 | 140400 | 293860182000 | 115900 | 115900 | 115900 | 115800 | 1129 |
| 270 | 20230921 | 140300 | 293729365400 | 115900 | 115900 | 115900 | 115800 | 1516 |
| 271 | 20230921 | 140200 | 293553699800 | 115900 | 115800 | 115900 | 115700 | 2034 |
| 272 | 20230921 | 140100 | 293318147200 | 115800 | 115700 | 115800 | 115600 | 4297 |
| 273 | 20230921 | 140000 | 292821007900 | 115600 | 115600 | 115700 | 115600 | 1364 |
| 274 | 20230921 | 135900 | 292663265700 | 115700 | 115700 | 115700 | 115600 | 1836 |
| 275 | 20230921 | 135800 | 292450966800 | 115700 | 115700 | 115700 | 115600 | 1064 |
| 276 | 20230921 | 135700 | 292327912700 | 115600 | 115700 | 115700 | 115600 | 2048 |
| 277 | 20230921 | 135600 | 292091037000 | 115700 | 115900 | 115900 | 115600 | 13672 |
| 278 | 20230921 | 135500 | 290508309600 | 115800 | 115800 | 115900 | 115800 | 4006 |
| 279 | 20230921 | 135400 | 290044317900 | 115900 | 116000 | 116000 | 115800 | 6475 |
| 280 | 20230921 | 135300 | 289293819800 | 116000 | 115900 | 116000 | 115800 | 3266 |
| 281 | 20230921 | 135200 | 288915276300 | 115900 | 115900 | 115900 | 115800 | 8911 |
| 282 | 20230921 | 135100 | 287882536000 | 115800 | 115900 | 115900 | 115800 | 2547 |
| 283 | 20230921 | 135000 | 287587405600 | 115800 | 115800 | 115900 | 115800 | 2343 |
| 284 | 20230921 | 134900 | 287315959000 | 115900 | 115900 | 115900 | 115800 | 1376 |
| 285 | 20230921 | 134800 | 287156544500 | 115900 | 115800 | 115900 | 115800 | 2554 |
| 286 | 20230921 | 134700 | 286860658000 | 115800 | 115900 | 115900 | 115800 | 1549 |
| 287 | 20230921 | 134600 | 286681211200 | 115900 | 115900 | 115900 | 115800 | 1407 |
| 288 | 20230921 | 134500 | 286518187200 | 115900 | 115900 | 115900 | 115800 | 3823 |
| 289 | 20230921 | 134400 | 286075391600 | 115900 | 115900 | 115900 | 115800 | 1717 |
| 290 | 20230921 | 134300 | 285876452800 | 115900 | 115900 | 115900 | 115800 | 2012 |
| 291 | 20230921 | 134200 | 285643319800 | 115900 | 115800 | 115900 | 115800 | 1541 |
| 292 | 20230921 | 134100 | 285464746500 | 115900 | 115900 | 115900 | 115800 | 3231 |
| 293 | 20230921 | 134000 | 285090311200 | 115900 | 115800 | 115900 | 115700 | 3921 |
| 294 | 20230921 | 133900 | 284636249500 | 115800 | 115800 | 115800 | 115700 | 4341 |
| 295 | 20230921 | 133800 | 284133698000 | 115700 | 115700 | 115800 | 115600 | 1954 |
| 296 | 20230921 | 133700 | 283907563900 | 115700 | 115600 | 115700 | 115600 | 2216 |
| 297 | 20230921 | 133600 | 283651248900 | 115700 | 115600 | 115700 | 115500 | 5376 |
| 298 | 20230921 | 133500 | 283029779500 | 115500 | 115500 | 115600 | 115500 | 1229 |
| 299 | 20230921 | 133400 | 282887768700 | 115500 | 115400 | 115600 | 115400 | 3291 |
| 300 | 20230921 | 133300 | 282507694500 | 115500 | 115500 | 115500 | 115400 | 14273 |
| 301 | 20230921 | 133200 | 280859384300 | 115500 | 115400 | 115500 | 115400 | 849 |
| 302 | 20230921 | 133100 | 280761367100 | 115400 | 115500 | 115500 | 115400 | 989 |
| 303 | 20230921 | 133000 | 280647179800 | 115500 | 115500 | 115500 | 115400 | 4093 |
| 304 | 20230921 | 132900 | 280174509500 | 115500 | 115500 | 115600 | 115400 | 6680 |
| 305 | 20230921 | 132800 | 279402954400 | 115500 | 115500 | 115600 | 115500 | 1088 |
| 306 | 20230921 | 132700 | 279277238000 | 115500 | 115500 | 115600 | 115400 | 6978 |
| 307 | 20230921 | 132600 | 278471228900 | 115500 | 115500 | 115600 | 115400 | 6279 |
| 308 | 20230921 | 132500 | 277745988400 | 115600 | 115600 | 115600 | 115500 | 7008 |
| 309 | 20230921 | 132400 | 276936538900 | 115600 | 115500 | 115600 | 115400 | 15501 |
| 310 | 20230921 | 132300 | 275146075400 | 115500 | 115400 | 115500 | 115400 | 1503 |
| 311 | 20230921 | 132200 | 274972579100 | 115400 | 115400 | 115500 | 115400 | 1415 |
| 312 | 20230921 | 132100 | 274809256000 | 115500 | 115500 | 115500 | 115400 | 4531 |
| 313 | 20230921 | 132000 | 274286320200 | 115500 | 115500 | 115500 | 115400 | 1652 |
| 314 | 20230921 | 131900 | 274095609600 | 115400 | 115400 | 115500 | 115400 | 1278 |
| 315 | 20230921 | 131800 | 273948108800 | 115500 | 115400 | 115500 | 115400 | 1690 |
| 316 | 20230921 | 131700 | 273753016900 | 115400 | 115400 | 115500 | 115400 | 1171 |
| 317 | 20230921 | 131600 | 273617848200 | 115500 | 115500 | 115500 | 115400 | 1456 |
| 318 | 20230921 | 131500 | 273449759500 | 115500 | 115400 | 115500 | 115400 | 1453 |
| 319 | 20230921 | 131400 | 273282049600 | 115400 | 115400 | 115500 | 115400 | 1198 |
| 320 | 20230921 | 131300 | 273143754500 | 115500 | 115400 | 115500 | 115400 | 998 |
| 321 | 20230921 | 131200 | 273028541900 | 115500 | 115500 | 115500 | 115300 | 6200 |
| 322 | 20230921 | 131100 | 272313205800 | 115400 | 115300 | 115500 | 115300 | 1139 |
| 323 | 20230921 | 131000 | 272181769300 | 115400 | 115400 | 115500 | 115300 | 3632 |
| 324 | 20230921 | 130900 | 271762627500 | 115400 | 115400 | 115500 | 115300 | 5917 |
| 325 | 20230921 | 130800 | 271079994400 | 115400 | 115300 | 115400 | 115300 | 2832 |
| 326 | 20230921 | 130700 | 270753414700 | 115300 | 115300 | 115400 | 115300 | 4335 |
| 327 | 20230921 | 130600 | 270253548800 | 115300 | 115400 | 115400 | 115300 | 989 |
| 328 | 20230921 | 130500 | 270139480000 | 115400 | 115200 | 115400 | 115200 | 5090 |
| 329 | 20230921 | 130400 | 269552606900 | 115300 | 115400 | 115400 | 115200 | 2945 |
| 330 | 20230921 | 130300 | 269213054000 | 115400 | 115400 | 115400 | 115300 | 2274 |
| 331 | 20230921 | 130200 | 268950820000 | 115300 | 115500 | 115500 | 115300 | 4789 |
| 332 | 20230921 | 130100 | 268398175000 | 115500 | 115400 | 115500 | 115400 | 4066 |
| 333 | 20230921 | 130000 | 267928912100 | 115500 | 115400 | 115500 | 115400 | 1166 |
| 334 | 20230921 | 125900 | 267794286600 | 115400 | 115400 | 115500 | 115400 | 1275 |
| 335 | 20230921 | 125800 | 267647120200 | 115500 | 115300 | 115500 | 115200 | 4382 |
| 336 | 20230921 | 125700 | 267141603200 | 115300 | 115300 | 115300 | 115200 | 1938 |
| 337 | 20230921 | 125600 | 266918253700 | 115300 | 115200 | 115300 | 115200 | 1322 |
| 338 | 20230921 | 125500 | 266765902900 | 115200 | 115500 | 115500 | 115100 | 13545 |
| 339 | 20230921 | 125400 | 265203922600 | 115400 | 115500 | 115500 | 115400 | 1255 |
| 340 | 20230921 | 125300 | 265059047100 | 115500 | 115400 | 115500 | 115400 | 1438 |
| 341 | 20230921 | 125200 | 264893002300 | 115500 | 115500 | 115500 | 115400 | 1067 |
| 342 | 20230921 | 125100 | 264769841900 | 115500 | 115500 | 115500 | 115400 | 1407 |
| 343 | 20230921 | 125000 | 264607384000 | 115500 | 115500 | 115500 | 115400 | 1304 |
| 344 | 20230921 | 124900 | 264456840900 | 115400 | 115500 | 115500 | 115400 | 1282 |
| 345 | 20230921 | 124800 | 264308817000 | 115500 | 115400 | 115500 | 115400 | 1216 |
| 346 | 20230921 | 124700 | 264168442400 | 115500 | 115400 | 115500 | 115400 | 1092 |
| 347 | 20230921 | 124600 | 264042367000 | 115500 | 115400 | 115500 | 115400 | 4368 |
| 348 | 20230921 | 124500 | 263538057800 | 115500 | 115500 | 115500 | 115400 | 3042 |
| 349 | 20230921 | 124400 | 263186967900 | 115500 | 115400 | 115500 | 115400 | 1229 |
| 350 | 20230921 | 124300 | 263045107600 | 115500 | 115500 | 115500 | 115400 | 3608 |
| 351 | 20230921 | 124200 | 262628688800 | 115500 | 115400 | 115500 | 115400 | 1777 |
| 352 | 20230921 | 124100 | 262423567400 | 115500 | 115400 | 115500 | 115400 | 3066 |
| 353 | 20230921 | 124000 | 262069703100 | 115500 | 115400 | 115500 | 115300 | 3598 |
| 354 | 20230921 | 123900 | 261654461200 | 115300 | 115500 | 115500 | 115300 | 10388 |
| 355 | 20230921 | 123800 | 260456011800 | 115500 | 115500 | 115500 | 115400 | 623 |
| 356 | 20230921 | 123700 | 260384089000 | 115500 | 115400 | 115500 | 115400 | 1280 |
| 357 | 20230921 | 123600 | 260236314600 | 115400 | 115500 | 115500 | 115400 | 491 |
| 358 | 20230921 | 123500 | 260179624900 | 115500 | 115400 | 115500 | 115400 | 1951 |
| 359 | 20230921 | 123400 | 259954328600 | 115400 | 115400 | 115400 | 115300 | 2641 |
| 360 | 20230921 | 123300 | 259649611400 | 115300 | 115300 | 115400 | 115300 | 1220 |
| 361 | 20230921 | 123200 | 259508858500 | 115300 | 115400 | 115400 | 115300 | 1078 |
| 362 | 20230921 | 123100 | 259384505000 | 115300 | 115500 | 115500 | 115300 | 9547 |
| 363 | 20230921 | 123000 | 258282961800 | 115400 | 115500 | 115600 | 115400 | 3400 |
| 364 | 20230921 | 122900 | 257890339200 | 115600 | 115600 | 115600 | 115500 | 4389 |
| 365 | 20230921 | 122800 | 257383322100 | 115600 | 115600 | 115600 | 115500 | 1224 |
| 366 | 20230921 | 122700 | 257241859100 | 115600 | 115700 | 115700 | 115500 | 10556 |
| 367 | 20230921 | 122600 | 256021417300 | 115700 | 115600 | 115800 | 115600 | 6038 |
| 368 | 20230921 | 122500 | 255322612900 | 115700 | 115700 | 115900 | 115600 | 5228 |
| 369 | 20230921 | 122400 | 254717459100 | 115800 | 115800 | 116000 | 115800 | 15119 |
| 370 | 20230921 | 122300 | 252965701000 | 115800 | 115800 | 115800 | 115600 | 8840 |
| 371 | 20230921 | 122200 | 251942875500 | 115800 | 115600 | 115800 | 115600 | 6709 |
| 372 | 20230921 | 122100 | 251166771100 | 115500 | 115600 | 115600 | 115500 | 2302 |
| 373 | 20230921 | 122000 | 250900716400 | 115500 | 115500 | 115600 | 115500 | 1323 |
| 374 | 20230921 | 121900 | 250747855800 | 115600 | 115400 | 115600 | 115400 | 4083 |
| 375 | 20230921 | 121800 | 250276327900 | 115400 | 115500 | 115500 | 115400 | 1360 |
| 376 | 20230921 | 121700 | 250119282300 | 115500 | 115500 | 115600 | 115400 | 7830 |
| 377 | 20230921 | 121600 | 249214838400 | 115600 | 115600 | 115600 | 115500 | 3838 |
| 378 | 20230921 | 121500 | 248771354000 | 115600 | 115500 | 115600 | 115400 | 5175 |
| 379 | 20230921 | 121400 | 248173689900 | 115500 | 115500 | 115600 | 115400 | 2782 |
| 380 | 20230921 | 121300 | 247852390000 | 115600 | 115500 | 115600 | 115500 | 3653 |
| 381 | 20230921 | 121200 | 247430398800 | 115600 | 115500 | 115600 | 115500 | 1788 |
| 382 | 20230921 | 121100 | 247223744100 | 115600 | 115500 | 115600 | 115400 | 13960 |
| 383 | 20230921 | 121000 | 245611105500 | 115500 | 115500 | 115500 | 115400 | 1785 |
| 384 | 20230921 | 120900 | 245404980600 | 115500 | 115400 | 115500 | 115400 | 2332 |
| 385 | 20230921 | 120800 | 245135717600 | 115500 | 115400 | 115500 | 115300 | 6526 |
| 386 | 20230921 | 120700 | 244382404800 | 115300 | 115400 | 115400 | 115300 | 1969 |
| 387 | 20230921 | 120600 | 244155252500 | 115400 | 115400 | 115400 | 115300 | 1217 |
| 388 | 20230921 | 120500 | 244014834900 | 115400 | 115100 | 115400 | 115100 | 9018 |
| 389 | 20230921 | 120400 | 242976124300 | 115100 | 115100 | 115100 | 115000 | 712 |
| 390 | 20230921 | 120300 | 242894202900 | 115100 | 115000 | 115100 | 115000 | 943 |
| 391 | 20230921 | 120200 | 242785715100 | 115100 | 115100 | 115200 | 115000 | 7657 |
| 392 | 20230921 | 120100 | 241904476400 | 115100 | 115100 | 115200 | 115100 | 1722 |
| 393 | 20230921 | 120000 | 241706186400 | 115200 | 115100 | 115200 | 115000 | 6896 |
| 394 | 20230921 | 115900 | 240912385100 | 115100 | 115000 | 115100 | 115000 | 2969 |
| 395 | 20230921 | 115800 | 240570875300 | 115000 | 115100 | 115100 | 115000 | 2567 |
| 396 | 20230921 | 115700 | 240275558600 | 115100 | 115100 | 115100 | 115000 | 1359 |
| 397 | 20230921 | 115600 | 240119205900 | 115000 | 115100 | 115200 | 115000 | 921 |
| 398 | 20230921 | 115500 | 240013211300 | 115000 | 115100 | 115200 | 115000 | 5401 |
| 399 | 20230921 | 115400 | 239391574300 | 115100 | 115100 | 115200 | 115000 | 5668 |
| 400 | 20230921 | 115300 | 238739162500 | 115200 | 115100 | 115200 | 115100 | 1945 |
| 401 | 20230921 | 115200 | 238515212200 | 115200 | 115200 | 115200 | 115100 | 747 |
| 402 | 20230921 | 115100 | 238429188900 | 115100 | 115100 | 115200 | 115100 | 961 |
| 403 | 20230921 | 115000 | 238318538100 | 115200 | 115200 | 115200 | 115100 | 792 |
| 404 | 20230921 | 114900 | 238227340900 | 115200 | 115100 | 115200 | 115000 | 3691 |
| 405 | 20230921 | 114800 | 237802490500 | 115100 | 115100 | 115100 | 115000 | 1374 |
| 406 | 20230921 | 114700 | 237644446300 | 115100 | 115000 | 115100 | 114900 | 1835 |
| 407 | 20230921 | 114600 | 237433364300 | 115000 | 114900 | 115000 | 114800 | 4162 |
| 408 | 20230921 | 114500 | 236954849800 | 114900 | 115000 | 115000 | 114800 | 4707 |
| 409 | 20230921 | 114400 | 236413970300 | 115000 | 115200 | 115200 | 114900 | 40757 |
| 410 | 20230921 | 114300 | 231726788900 | 115200 | 115100 | 115200 | 115100 | 1073 |
| 411 | 20230921 | 114200 | 231603236700 | 115200 | 115200 | 115200 | 115100 | 1575 |
| 412 | 20230921 | 114100 | 231421863000 | 115100 | 115100 | 115200 | 115100 | 1159 |
| 413 | 20230921 | 114000 | 231288425900 | 115200 | 115400 | 115400 | 115100 | 16492 |
| 414 | 20230921 | 113900 | 229387987100 | 115300 | 115400 | 115400 | 115300 | 1666 |
| 415 | 20230921 | 113800 | 229195826100 | 115400 | 115400 | 115400 | 115300 | 2782 |
| 416 | 20230921 | 113700 | 228874859900 | 115300 | 115400 | 115400 | 115300 | 1394 |
| 417 | 20230921 | 113600 | 228714046500 | 115400 | 115400 | 115400 | 115300 | 1528 |
| 418 | 20230921 | 113500 | 228537770200 | 115400 | 115400 | 115500 | 115300 | 1968 |
| 419 | 20230921 | 113400 | 228310709300 | 115400 | 115400 | 115500 | 115400 | 3391 |
| 420 | 20230921 | 113300 | 227919333100 | 115500 | 115300 | 115500 | 115300 | 6124 |
| 421 | 20230921 | 113200 | 227212642900 | 115400 | 115400 | 115400 | 115300 | 884 |
| 422 | 20230921 | 113100 | 227110674000 | 115400 | 115400 | 115400 | 115300 | 1107 |
| 423 | 20230921 | 113000 | 226983003900 | 115400 | 115400 | 115400 | 115300 | 1030 |
| 424 | 20230921 | 112900 | 226864173300 | 115400 | 115300 | 115500 | 115300 | 3083 |
| 425 | 20230921 | 112800 | 226508472000 | 115400 | 115300 | 115400 | 115200 | 1482 |
| 426 | 20230921 | 112700 | 226337550500 | 115400 | 115400 | 115500 | 115100 | 19224 |
| 427 | 20230921 | 112600 | 224120842300 | 115400 | 115500 | 115500 | 115400 | 1352 |
| 428 | 20230921 | 112500 | 223964743200 | 115400 | 115400 | 115500 | 115400 | 1432 |
| 429 | 20230921 | 112400 | 223799425200 | 115500 | 115400 | 115500 | 115400 | 930 |
| 430 | 20230921 | 112300 | 223692061400 | 115500 | 115500 | 115500 | 115400 | 1412 |
| 431 | 20230921 | 112200 | 223529016300 | 115500 | 115500 | 115500 | 115400 | 5715 |
| 432 | 20230921 | 112100 | 222869059900 | 115500 | 115500 | 115500 | 115400 | 1398 |
| 433 | 20230921 | 112000 | 222707629900 | 115500 | 115500 | 115600 | 115400 | 4900 |
| 434 | 20230921 | 111900 | 222141632200 | 115600 | 115500 | 115600 | 115500 | 1393 |
| 435 | 20230921 | 111800 | 221980669100 | 115600 | 115500 | 115600 | 115500 | 1410 |
| 436 | 20230921 | 111700 | 221817749000 | 115600 | 115600 | 115600 | 115500 | 887 |
| 437 | 20230921 | 111600 | 221715260400 | 115600 | 115500 | 115600 | 115500 | 1336 |
| 438 | 20230921 | 111500 | 221560902400 | 115600 | 115500 | 115600 | 115500 | 1643 |
| 439 | 20230921 | 111400 | 221371075300 | 115500 | 115400 | 115600 | 115300 | 6965 |
| 440 | 20230921 | 111300 | 220566957100 | 115400 | 115300 | 115400 | 115200 | 2194 |
| 441 | 20230921 | 111200 | 220313940100 | 115200 | 115500 | 115500 | 115200 | 6343 |
| 442 | 20230921 | 111100 | 219582104800 | 115500 | 115400 | 115500 | 115300 | 3672 |
| 443 | 20230921 | 111000 | 219158416800 | 115400 | 115400 | 115400 | 115300 | 1351 |
| 444 | 20230921 | 110900 | 219002584700 | 115400 | 115300 | 115400 | 115200 | 2995 |
| 445 | 20230921 | 110800 | 218657277300 | 115300 | 115300 | 115300 | 115200 | 1193 |
| 446 | 20230921 | 110700 | 218519779800 | 115300 | 115100 | 115400 | 115000 | 8150 |
| 447 | 20230921 | 110600 | 217580573400 | 115100 | 115100 | 115200 | 115000 | 4909 |
| 448 | 20230921 | 110500 | 217015552800 | 115200 | 115200 | 115200 | 115100 | 7009 |
| 449 | 20230921 | 110400 | 216208699600 | 115200 | 115100 | 115300 | 115000 | 8578 |
| 450 | 20230921 | 110300 | 215220392900 | 115000 | 115100 | 115200 | 115000 | 3192 |
| 451 | 20230921 | 110200 | 214853021900 | 115100 | 115300 | 115300 | 115100 | 6256 |
| 452 | 20230921 | 110100 | 214132364200 | 115300 | 115100 | 115300 | 115100 | 2901 |
| 453 | 20230921 | 110000 | 213798193100 | 115000 | 115000 | 115100 | 115000 | 3307 |
| 454 | 20230921 | 105900 | 213417632000 | 115100 | 114900 | 115100 | 114900 | 8468 |
| 455 | 20230921 | 105800 | 212443900000 | 115000 | 115000 | 115000 | 114900 | 1808 |
| 456 | 20230921 | 105700 | 212236077900 | 115000 | 115000 | 115100 | 114900 | 24013 |
| 457 | 20230921 | 105600 | 209474558200 | 115000 | 115200 | 115200 | 115000 | 8355 |
| 458 | 20230921 | 105500 | 208512999700 | 115100 | 115100 | 115200 | 115100 | 6318 |
| 459 | 20230921 | 105400 | 207785697800 | 115200 | 115100 | 115200 | 115100 | 1198 |
| 460 | 20230921 | 105300 | 207647759900 | 115200 | 115100 | 115300 | 115100 | 4829 |
| 461 | 20230921 | 105200 | 207091493700 | 115200 | 115300 | 115300 | 115100 | 8367 |
| 462 | 20230921 | 105100 | 206127480800 | 115300 | 115400 | 115400 | 115200 | 7688 |
| 463 | 20230921 | 105000 | 205241014400 | 115400 | 115400 | 115500 | 115300 | 7246 |
| 464 | 20230921 | 104900 | 204404807500 | 115500 | 115500 | 115500 | 115400 | 2584 |
| 465 | 20230921 | 104800 | 204106440700 | 115500 | 115500 | 115500 | 115400 | 1227 |
| 466 | 20230921 | 104700 | 203964765100 | 115500 | 115400 | 115500 | 115300 | 7970 |
| 467 | 20230921 | 104600 | 203045035000 | 115300 | 115400 | 115400 | 115300 | 2387 |
| 468 | 20230921 | 104500 | 202769684400 | 115400 | 115300 | 115500 | 115200 | 11577 |
| 469 | 20230921 | 104400 | 201434307000 | 115300 | 115400 | 115500 | 115200 | 8012 |
| 470 | 20230921 | 104300 | 200509905800 | 115400 | 115400 | 115500 | 115400 | 1643 |
| 471 | 20230921 | 104200 | 200320262200 | 115300 | 115200 | 115400 | 115100 | 7235 |
| 472 | 20230921 | 104100 | 199486117500 | 115200 | 115200 | 115200 | 115100 | 7781 |
| 473 | 20230921 | 104000 | 198589821000 | 115100 | 115200 | 115200 | 115100 | 1292 |
| 474 | 20230921 | 103900 | 198441060100 | 115200 | 115200 | 115200 | 115100 | 2336 |
| 475 | 20230921 | 103800 | 198172098200 | 115200 | 115100 | 115200 | 115100 | 3624 |
| 476 | 20230921 | 103700 | 197754804500 | 115100 | 115200 | 115300 | 115100 | 3879 |
| 477 | 20230921 | 103600 | 197307968100 | 115300 | 115100 | 115300 | 115100 | 6649 |
| 478 | 20230921 | 103500 | 196542072500 | 115100 | 115200 | 115200 | 115100 | 1417 |
| 479 | 20230921 | 103400 | 196378916000 | 115200 | 115200 | 115300 | 115100 | 6190 |
| 480 | 20230921 | 103300 | 195665889500 | 115100 | 115300 | 115300 | 115100 | 6544 |
| 481 | 20230921 | 103200 | 194911942100 | 115200 | 115300 | 115300 | 115200 | 1342 |
| 482 | 20230921 | 103100 | 194757291600 | 115300 | 115400 | 115400 | 115100 | 13492 |
| 483 | 20230921 | 103000 | 193202569500 | 115300 | 115400 | 115400 | 115300 | 3140 |
| 484 | 20230921 | 102900 | 192840411500 | 115400 | 115400 | 115400 | 115300 | 2588 |
| 485 | 20230921 | 102800 | 192541834400 | 115400 | 115400 | 115500 | 115300 | 8114 |
| 486 | 20230921 | 102700 | 191605261800 | 115400 | 115300 | 115500 | 115300 | 6316 |
| 487 | 20230921 | 102600 | 190876355400 | 115300 | 115400 | 115400 | 115300 | 1528 |
| 488 | 20230921 | 102500 | 190700101500 | 115300 | 115400 | 115400 | 115300 | 6283 |
| 489 | 20230921 | 102400 | 189975467400 | 115300 | 115500 | 115700 | 115300 | 12464 |
| 490 | 20230921 | 102300 | 188536020000 | 115500 | 115700 | 115700 | 115400 | 11386 |
| 491 | 20230921 | 102200 | 187220382700 | 115600 | 115700 | 115800 | 115600 | 6721 |
| 492 | 20230921 | 102100 | 186442946200 | 115800 | 115800 | 115800 | 115700 | 5871 |
| 493 | 20230921 | 102000 | 185763219800 | 115800 | 115500 | 115800 | 115500 | 8369 |
| 494 | 20230921 | 101900 | 184795655100 | 115500 | 115400 | 115600 | 115400 | 7451 |
| 495 | 20230921 | 101800 | 183935123700 | 115500 | 115500 | 115500 | 115400 | 3291 |
| 496 | 20230921 | 101700 | 183555250200 | 115500 | 115100 | 115500 | 115100 | 14994 |
| 497 | 20230921 | 101600 | 181826311800 | 115000 | 115400 | 115500 | 115000 | 29226 |
| 498 | 20230921 | 101500 | 178457154600 | 115400 | 115400 | 115500 | 115400 | 3260 |
| 499 | 20230921 | 101400 | 178080791300 | 115400 | 115400 | 115500 | 115400 | 2091 |
| 500 | 20230921 | 101300 | 177839401600 | 115400 | 115400 | 115500 | 115400 | 1546 |
| 501 | 20230921 | 101200 | 177660897300 | 115500 | 115400 | 115500 | 115400 | 1335 |
| 502 | 20230921 | 101100 | 177506760500 | 115500 | 115600 | 115600 | 115400 | 2159 |
| 503 | 20230921 | 101000 | 177257447500 | 115500 | 115500 | 115600 | 115400 | 4952 |
| 504 | 20230921 | 100900 | 176685488500 | 115600 | 115500 | 115600 | 115400 | 4108 |
| 505 | 20230921 | 100800 | 176211000000 | 115500 | 115600 | 115600 | 115400 | 10195 |
| 506 | 20230921 | 100700 | 175033427200 | 115600 | 115400 | 115600 | 115300 | 16607 |
| 507 | 20230921 | 100600 | 173115970300 | 115400 | 115300 | 115400 | 115300 | 2295 |
| 508 | 20230921 | 100500 | 172851299100 | 115300 | 115400 | 115400 | 115300 | 7046 |
| 509 | 20230921 | 100400 | 172038408100 | 115400 | 115300 | 115400 | 115300 | 5443 |
| 510 | 20230921 | 100300 | 171410536300 | 115400 | 115300 | 115400 | 115300 | 4900 |
| 511 | 20230921 | 100200 | 170845501000 | 115400 | 115400 | 115400 | 115300 | 3729 |
| 512 | 20230921 | 100100 | 170415465000 | 115400 | 115400 | 115500 | 115300 | 2858 |
| 513 | 20230921 | 100000 | 170085746800 | 115500 | 115600 | 115600 | 115400 | 8855 |
| 514 | 20230921 | 095900 | 169063236700 | 115500 | 115500 | 115600 | 115400 | 8895 |
| 515 | 20230921 | 095800 | 168036024100 | 115500 | 115400 | 115500 | 115300 | 5615 |
| 516 | 20230921 | 095700 | 167387815100 | 115300 | 115500 | 115500 | 115300 | 13384 |
| 517 | 20230921 | 095600 | 165842703000 | 115600 | 115600 | 115700 | 115500 | 10508 |
| 518 | 20230921 | 095500 | 164627421600 | 115600 | 115400 | 115700 | 115300 | 21578 |
| 519 | 20230921 | 095400 | 162134246800 | 115400 | 115300 | 115500 | 115200 | 28071 |
| 520 | 20230921 | 095300 | 158894409200 | 115300 | 115400 | 115400 | 115200 | 7034 |
| 521 | 20230921 | 095200 | 158083491800 | 115400 | 115100 | 115400 | 114900 | 36735 |
| 522 | 20230921 | 095100 | 153854126100 | 115100 | 115000 | 115200 | 114900 | 21448 |
| 523 | 20230921 | 095000 | 151386432300 | 115000 | 114700 | 115000 | 114700 | 19287 |
| 524 | 20230921 | 094900 | 149170403600 | 114800 | 114600 | 114800 | 114500 | 19085 |
| 525 | 20230921 | 094800 | 146982404100 | 114600 | 114200 | 114600 | 114100 | 53016 |
| 526 | 20230921 | 094700 | 140919400900 | 114200 | 114300 | 114300 | 114100 | 39795 |
| 527 | 20230921 | 094600 | 136373684200 | 114300 | 114300 | 114300 | 114200 | 29367 |
| 528 | 20230921 | 094500 | 133018010700 | 114300 | 114700 | 114700 | 114100 | 56397 |
| 529 | 20230921 | 094400 | 126569079000 | 114600 | 114700 | 114700 | 114500 | 64273 |
| 530 | 20230921 | 094300 | 119205128700 | 114600 | 115200 | 115200 | 114500 | 93773 |
| 531 | 20230921 | 094200 | 108434459000 | 115200 | 115200 | 115200 | 115100 | 17071 |
| 532 | 20230921 | 094100 | 106468928200 | 115100 | 115200 | 115200 | 115100 | 12267 |
| 533 | 20230921 | 094000 | 105056307000 | 115100 | 115500 | 115600 | 115000 | 71838 |
| 534 | 20230921 | 093900 | 96770741400 | 115500 | 115700 | 115700 | 115500 | 17188 |
| 535 | 20230921 | 093800 | 94784032300 | 115700 | 115600 | 115700 | 115600 | 10265 |
| 536 | 20230921 | 093700 | 93597333900 | 115700 | 115700 | 115800 | 115600 | 19486 |
| 537 | 20230921 | 093600 | 91343067500 | 115800 | 115800 | 115900 | 115700 | 18909 |
| 538 | 20230921 | 093500 | 89152635600 | 115800 | 116100 | 116100 | 115800 | 47620 |
| 539 | 20230921 | 093400 | 83629633300 | 116100 | 116200 | 116200 | 116000 | 23886 |
| 540 | 20230921 | 093300 | 80856841700 | 116200 | 116200 | 116200 | 116100 | 1992 |
| 541 | 20230921 | 093200 | 80625401400 | 116200 | 116200 | 116200 | 116100 | 6221 |
| 542 | 20230921 | 093100 | 79902555900 | 116200 | 116100 | 116200 | 116100 | 3707 |
| 543 | 20230921 | 093000 | 79472104400 | 116200 | 116300 | 116400 | 116100 | 20860 |
| 544 | 20230921 | 092900 | 77047237400 | 116400 | 116400 | 116400 | 116300 | 5617 |
| 545 | 20230921 | 092800 | 76393791300 | 116400 | 116500 | 116500 | 116300 | 5277 |
| 546 | 20230921 | 092700 | 75779497200 | 116500 | 116500 | 116500 | 116400 | 4596 |
| 547 | 20230921 | 092600 | 75244344500 | 116500 | 116500 | 116500 | 116300 | 11859 |
| 548 | 20230921 | 092500 | 73863888900 | 116500 | 116700 | 116700 | 116400 | 24385 |
| 549 | 20230921 | 092400 | 71021956100 | 116700 | 116700 | 116800 | 116600 | 2745 |
| 550 | 20230921 | 092300 | 70701646700 | 116800 | 116800 | 116900 | 116700 | 15829 |
| 551 | 20230921 | 092200 | 68853315900 | 116800 | 116900 | 116900 | 116700 | 15576 |
| 552 | 20230921 | 092100 | 67033632500 | 116900 | 116900 | 116900 | 116800 | 12644 |
| 553 | 20230921 | 092000 | 65555576700 | 116800 | 116700 | 116900 | 116700 | 6356 |
| 554 | 20230921 | 091900 | 64813333700 | 116700 | 116500 | 116800 | 116400 | 53117 |
| 555 | 20230921 | 091800 | 58620901700 | 116500 | 116500 | 116500 | 116400 | 5675 |
| 556 | 20230921 | 091700 | 57959802800 | 116400 | 116400 | 116500 | 116400 | 11367 |
| 557 | 20230921 | 091600 | 56635779300 | 116500 | 116400 | 116600 | 116400 | 33648 |
| 558 | 20230921 | 091500 | 52715290600 | 116400 | 116300 | 116500 | 116200 | 12954 |
| 559 | 20230921 | 091400 | 51207655100 | 116300 | 116300 | 116300 | 116200 | 9796 |
| 560 | 20230921 | 091300 | 50068670600 | 116200 | 116300 | 116400 | 116100 | 23480 |
| 561 | 20230921 | 091200 | 47339278800 | 116400 | 116300 | 116400 | 116200 | 19231 |
| 562 | 20230921 | 091100 | 45102285400 | 116300 | 116300 | 116400 | 116200 | 13760 |
| 563 | 20230921 | 091000 | 43502072300 | 116300 | 116100 | 116300 | 116000 | 10697 |
| 564 | 20230921 | 090900 | 42259772100 | 116100 | 116200 | 116200 | 116000 | 15915 |
| 565 | 20230921 | 090800 | 40412786500 | 116200 | 116200 | 116200 | 116100 | 22979 |
| 566 | 20230921 | 090700 | 37743352900 | 116200 | 116400 | 116500 | 116100 | 33129 |
| 567 | 20230921 | 090600 | 33889759900 | 116400 | 116500 | 116700 | 116300 | 33182 |
| 568 | 20230921 | 090500 | 30023807700 | 116500 | 116400 | 116700 | 116300 | 58349 |
| 569 | 20230921 | 090400 | 23225551100 | 116400 | 116400 | 116500 | 116300 | 9116 |
| 570 | 20230921 | 090300 | 22164731700 | 116500 | 116400 | 116500 | 116300 | 19823 |
| 571 | 20230921 | 090200 | 19857025100 | 116400 | 116500 | 116600 | 116300 | 14879 |
| 572 | 20230921 | 090100 | 18125177800 | 116500 | 116200 | 116600 | 116200 | 29792 |
| 573 | 20230921 | 090000 | 14655720500 | 116200 | 116000 | 116400 | 116000 | 113229 |