34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 183100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 106728 |
| 3 | 20230905 | 183000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 4 | 20230905 | 182900 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 5 | 20230905 | 182800 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 6 | 20230905 | 182700 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 7 | 20230905 | 182600 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 8 | 20230905 | 182500 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 9 | 20230905 | 182400 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 10 | 20230905 | 182300 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 11 | 20230905 | 182200 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 12 | 20230905 | 182100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 13 | 20230905 | 182000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 14 | 20230905 | 181900 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 15 | 20230905 | 181800 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 16 | 20230905 | 181700 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 17 | 20230905 | 181600 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 18 | 20230905 | 181500 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 19 | 20230905 | 181400 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 20 | 20230905 | 181300 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 21 | 20230905 | 181200 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 22 | 20230905 | 181100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 23 | 20230905 | 181000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 24 | 20230905 | 180900 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 25 | 20230905 | 180800 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 26 | 20230905 | 180700 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 27 | 20230905 | 180600 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 28 | 20230905 | 180500 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 29 | 20230905 | 180400 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 30 | 20230905 | 180300 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 31 | 20230905 | 180200 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 32 | 20230905 | 180100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 106728 |
| 33 | 20230905 | 180000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 34 | 20230905 | 175900 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 35 | 20230905 | 175800 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 36 | 20230905 | 175700 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 37 | 20230905 | 175600 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 38 | 20230905 | 175500 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 39 | 20230905 | 175400 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 40 | 20230905 | 175300 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 41 | 20230905 | 175200 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 42 | 20230905 | 175100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 43 | 20230905 | 175000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 44 | 20230905 | 174900 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 45 | 20230905 | 174800 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 46 | 20230905 | 174700 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 47 | 20230905 | 174600 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 48 | 20230905 | 174500 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 49 | 20230905 | 174400 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 50 | 20230905 | 174300 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 51 | 20230905 | 174200 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 52 | 20230905 | 174100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 53 | 20230905 | 174000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 54 | 20230905 | 173900 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 55 | 20230905 | 173800 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 56 | 20230905 | 173700 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 57 | 20230905 | 173600 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 58 | 20230905 | 173500 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 59 | 20230905 | 173400 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 60 | 20230905 | 173300 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 61 | 20230905 | 173200 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 62 | 20230905 | 173100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 106728 |
| 63 | 20230905 | 173000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 64 | 20230905 | 172900 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 65 | 20230905 | 172800 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 66 | 20230905 | 172700 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 67 | 20230905 | 172600 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 68 | 20230905 | 172500 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 69 | 20230905 | 172400 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 70 | 20230905 | 172300 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 71 | 20230905 | 172200 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 72 | 20230905 | 172100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 73 | 20230905 | 172000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 74 | 20230905 | 171900 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 75 | 20230905 | 171800 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 76 | 20230905 | 171700 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 77 | 20230905 | 171600 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 78 | 20230905 | 171500 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 79 | 20230905 | 171400 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 80 | 20230905 | 171300 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 81 | 20230905 | 171200 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 82 | 20230905 | 171100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 83 | 20230905 | 171000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 84 | 20230905 | 170900 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 85 | 20230905 | 170800 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 86 | 20230905 | 170700 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 87 | 20230905 | 170600 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 88 | 20230905 | 170500 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 89 | 20230905 | 170400 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 90 | 20230905 | 170300 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 91 | 20230905 | 170200 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 92 | 20230905 | 170100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 106728 |
| 93 | 20230905 | 170000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 94 | 20230905 | 165900 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 95 | 20230905 | 165800 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 96 | 20230905 | 165700 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 97 | 20230905 | 165600 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 98 | 20230905 | 165500 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 99 | 20230905 | 165400 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 100 | 20230905 | 165300 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 101 | 20230905 | 165200 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 102 | 20230905 | 165100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 103 | 20230905 | 165000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 104 | 20230905 | 164900 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 105 | 20230905 | 164800 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 106 | 20230905 | 164700 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 107 | 20230905 | 164600 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 108 | 20230905 | 164500 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 109 | 20230905 | 164400 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 110 | 20230905 | 164300 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 111 | 20230905 | 164200 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 112 | 20230905 | 164100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 113 | 20230905 | 164000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 114 | 20230905 | 163900 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 115 | 20230905 | 163800 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 116 | 20230905 | 163700 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 117 | 20230905 | 163600 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 118 | 20230905 | 163500 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 119 | 20230905 | 163400 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 120 | 20230905 | 163300 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 121 | 20230905 | 163200 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 122 | 20230905 | 163100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 106728 |
| 123 | 20230905 | 163000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 124 | 20230905 | 162900 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 125 | 20230905 | 162800 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 126 | 20230905 | 162700 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 127 | 20230905 | 162600 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 128 | 20230905 | 162500 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 129 | 20230905 | 162400 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 130 | 20230905 | 162300 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 131 | 20230905 | 162200 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 132 | 20230905 | 162100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 133 | 20230905 | 162000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 134 | 20230905 | 161900 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 135 | 20230905 | 161800 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 136 | 20230905 | 161700 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 137 | 20230905 | 161600 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 138 | 20230905 | 161500 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 139 | 20230905 | 161400 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 140 | 20230905 | 161300 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 141 | 20230905 | 161200 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 142 | 20230905 | 161100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 143 | 20230905 | 161000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 144 | 20230905 | 160900 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 145 | 20230905 | 160800 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 146 | 20230905 | 160700 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 147 | 20230905 | 160600 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 148 | 20230905 | 160500 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 149 | 20230905 | 160400 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 150 | 20230905 | 160300 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 151 | 20230905 | 160200 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 152 | 20230905 | 160100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 106728 |
| 153 | 20230905 | 160000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 154 | 20230905 | 155900 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 155 | 20230905 | 155800 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 156 | 20230905 | 155700 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 157 | 20230905 | 155600 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 158 | 20230905 | 155500 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 159 | 20230905 | 155400 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 160 | 20230905 | 155300 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 161 | 20230905 | 155200 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 162 | 20230905 | 155100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 163 | 20230905 | 155000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 164 | 20230905 | 154900 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 165 | 20230905 | 154800 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 166 | 20230905 | 154700 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 167 | 20230905 | 154600 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 168 | 20230905 | 154500 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 169 | 20230905 | 154400 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 170 | 20230905 | 154300 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 171 | 20230905 | 154200 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 172 | 20230905 | 154100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 173 | 20230905 | 154000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 174 | 20230905 | 153900 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 175 | 20230905 | 153800 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 176 | 20230905 | 153700 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 177 | 20230905 | 153600 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 178 | 20230905 | 153500 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 179 | 20230905 | 153400 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 180 | 20230905 | 153300 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 181 | 20230905 | 153200 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 0 |
| 182 | 20230905 | 153100 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 106728 |
| 183 | 20230905 | 153000 | 205880994000 | 119400 | 119400 | 119400 | 119400 | 106728 |
| 184 | 20230905 | 152900 | 193137670800 | 119400 | 119400 | 119400 | 119400 | 0 |
| 185 | 20230905 | 152800 | 193137670800 | 119400 | 119400 | 119400 | 119400 | 0 |
| 186 | 20230905 | 152700 | 193137670800 | 119400 | 119400 | 119400 | 119400 | 0 |
| 187 | 20230905 | 152600 | 193137670800 | 119400 | 119400 | 119400 | 119400 | 0 |
| 188 | 20230905 | 152500 | 193137670800 | 119400 | 119400 | 119400 | 119400 | 0 |
| 189 | 20230905 | 152400 | 193137670800 | 119400 | 119400 | 119400 | 119400 | 0 |
| 190 | 20230905 | 152300 | 193137670800 | 119400 | 119400 | 119400 | 119400 | 0 |
| 191 | 20230905 | 152200 | 193137670800 | 119400 | 119400 | 119400 | 119400 | 0 |
| 192 | 20230905 | 152100 | 193137670800 | 119400 | 119400 | 119400 | 119400 | 0 |
| 193 | 20230905 | 152000 | 193137670800 | 119400 | 119400 | 119400 | 119400 | 0 |
| 194 | 20230905 | 151900 | 193137670800 | 119400 | 119700 | 119700 | 119400 | 10796 |
| 195 | 20230905 | 151800 | 191847465100 | 119600 | 119700 | 119700 | 119500 | 4538 |
| 196 | 20230905 | 151700 | 191304717200 | 119700 | 119700 | 119700 | 119500 | 7133 |
| 197 | 20230905 | 151600 | 190451566900 | 119700 | 119700 | 119700 | 119500 | 12388 |
| 198 | 20230905 | 151500 | 188969934700 | 119600 | 119700 | 119700 | 119600 | 7626 |
| 199 | 20230905 | 151400 | 188057653800 | 119600 | 119600 | 119700 | 119600 | 1559 |
| 200 | 20230905 | 151300 | 187871109500 | 119700 | 119700 | 119700 | 119600 | 1710 |
| 201 | 20230905 | 151200 | 187666521900 | 119600 | 119600 | 119700 | 119600 | 1059 |
| 202 | 20230905 | 151100 | 187539838300 | 119600 | 119700 | 119700 | 119600 | 1682 |
| 203 | 20230905 | 151000 | 187338633400 | 119700 | 119600 | 119700 | 119600 | 1974 |
| 204 | 20230905 | 150900 | 187102506600 | 119600 | 119600 | 119700 | 119600 | 840 |
| 205 | 20230905 | 150800 | 187002016700 | 119700 | 119700 | 119700 | 119500 | 1014 |
| 206 | 20230905 | 150700 | 186880701300 | 119700 | 119700 | 119700 | 119500 | 1760 |
| 207 | 20230905 | 150600 | 186670192200 | 119600 | 119600 | 119700 | 119500 | 2715 |
| 208 | 20230905 | 150500 | 186345444300 | 119600 | 119700 | 119700 | 119500 | 6909 |
| 209 | 20230905 | 150400 | 185519072100 | 119700 | 119700 | 119700 | 119600 | 1314 |
| 210 | 20230905 | 150300 | 185361858900 | 119700 | 119600 | 119700 | 119600 | 2095 |
| 211 | 20230905 | 150200 | 185111202000 | 119600 | 119600 | 119700 | 119600 | 1635 |
| 212 | 20230905 | 150100 | 184915570300 | 119700 | 119700 | 119800 | 119600 | 8017 |
| 213 | 20230905 | 150000 | 183956021100 | 119800 | 119700 | 119800 | 119700 | 1841 |
| 214 | 20230905 | 145900 | 183735610000 | 119800 | 120000 | 120000 | 119700 | 22491 |
| 215 | 20230905 | 145800 | 181039880200 | 119900 | 119900 | 120000 | 119900 | 925 |
| 216 | 20230905 | 145700 | 180928912700 | 120000 | 119900 | 120000 | 119900 | 1854 |
| 217 | 20230905 | 145600 | 180706488400 | 120000 | 120000 | 120000 | 119900 | 2853 |
| 218 | 20230905 | 145500 | 180364187600 | 120000 | 119900 | 120000 | 119900 | 1806 |
| 219 | 20230905 | 145400 | 180147492100 | 120000 | 119800 | 120000 | 119800 | 8929 |
| 220 | 20230905 | 145300 | 179076816100 | 119800 | 119800 | 119900 | 119800 | 1131 |
| 221 | 20230905 | 145200 | 178941251700 | 119800 | 119800 | 119900 | 119800 | 1145 |
| 222 | 20230905 | 145100 | 178803986300 | 119800 | 119800 | 119900 | 119800 | 1098 |
| 223 | 20230905 | 145000 | 178672359400 | 119900 | 119900 | 119900 | 119800 | 929 |
| 224 | 20230905 | 144900 | 178560981500 | 119900 | 119800 | 119900 | 119800 | 692 |
| 225 | 20230905 | 144800 | 178478019500 | 119800 | 119700 | 119900 | 119700 | 4839 |
| 226 | 20230905 | 144700 | 177898305900 | 119700 | 119800 | 119800 | 119700 | 2124 |
| 227 | 20230905 | 144600 | 177643858700 | 119800 | 119800 | 119800 | 119700 | 1042 |
| 228 | 20230905 | 144500 | 177519059800 | 119700 | 119700 | 119800 | 119600 | 6663 |
| 229 | 20230905 | 144400 | 176721479800 | 119600 | 119600 | 119700 | 119600 | 3331 |
| 230 | 20230905 | 144300 | 176323038500 | 119700 | 119700 | 119700 | 119600 | 1556 |
| 231 | 20230905 | 144200 | 176136889700 | 119700 | 119600 | 119700 | 119600 | 673 |
| 232 | 20230905 | 144100 | 176056361900 | 119700 | 119600 | 119700 | 119600 | 861 |
| 233 | 20230905 | 144000 | 175953335200 | 119700 | 119700 | 119700 | 119600 | 973 |
| 234 | 20230905 | 143900 | 175836907900 | 119600 | 119600 | 119700 | 119600 | 859 |
| 235 | 20230905 | 143800 | 175734142000 | 119600 | 119700 | 119700 | 119600 | 10764 |
| 236 | 20230905 | 143700 | 174446738400 | 119600 | 119600 | 119700 | 119600 | 2573 |
| 237 | 20230905 | 143600 | 174138758300 | 119700 | 119600 | 119700 | 119600 | 644 |
| 238 | 20230905 | 143500 | 174061696000 | 119600 | 119700 | 119800 | 119600 | 1419 |
| 239 | 20230905 | 143400 | 173891851000 | 119700 | 119700 | 119800 | 119600 | 5956 |
| 240 | 20230905 | 143300 | 173178860800 | 119700 | 119600 | 119800 | 119600 | 1232 |
| 241 | 20230905 | 143200 | 173031297600 | 119700 | 119700 | 119700 | 119600 | 7784 |
| 242 | 20230905 | 143100 | 172099584000 | 119700 | 119700 | 119700 | 119600 | 1122 |
| 243 | 20230905 | 143000 | 171965318300 | 119700 | 119600 | 119700 | 119600 | 855 |
| 244 | 20230905 | 142900 | 171863018300 | 119700 | 119700 | 119700 | 119600 | 864 |
| 245 | 20230905 | 142800 | 171759636200 | 119700 | 119600 | 119700 | 119600 | 968 |
| 246 | 20230905 | 142700 | 171643788700 | 119600 | 119600 | 119700 | 119600 | 979 |
| 247 | 20230905 | 142600 | 171526635100 | 119600 | 119700 | 119700 | 119600 | 5290 |
| 248 | 20230905 | 142500 | 170893905900 | 119600 | 119700 | 119700 | 119600 | 1973 |
| 249 | 20230905 | 142400 | 170657759400 | 119600 | 119600 | 119700 | 119600 | 810 |
| 250 | 20230905 | 142300 | 170560852100 | 119600 | 119600 | 119700 | 119600 | 662 |
| 251 | 20230905 | 142200 | 170481665700 | 119600 | 119600 | 119700 | 119600 | 1298 |
| 252 | 20230905 | 142100 | 170326370300 | 119600 | 119600 | 119700 | 119600 | 755 |
| 253 | 20230905 | 142000 | 170236059800 | 119600 | 119600 | 119700 | 119600 | 3711 |
| 254 | 20230905 | 141900 | 169792205700 | 119600 | 119700 | 119700 | 119600 | 831 |
| 255 | 20230905 | 141800 | 169692785500 | 119700 | 119600 | 119700 | 119600 | 1900 |
| 256 | 20230905 | 141700 | 169465463600 | 119600 | 119600 | 119700 | 119600 | 2099 |
| 257 | 20230905 | 141600 | 169214397900 | 119600 | 119600 | 119700 | 119600 | 3728 |
| 258 | 20230905 | 141500 | 168768512500 | 119600 | 119600 | 119700 | 119600 | 678 |
| 259 | 20230905 | 141400 | 168687404200 | 119600 | 119800 | 119800 | 119600 | 6880 |
| 260 | 20230905 | 141300 | 167863964200 | 119700 | 119700 | 119800 | 119700 | 1011 |
| 261 | 20230905 | 141200 | 167742888400 | 119700 | 119700 | 119800 | 119700 | 854 |
| 262 | 20230905 | 141100 | 167640615100 | 119700 | 119900 | 119900 | 119700 | 3627 |
| 263 | 20230905 | 141000 | 167206085300 | 119800 | 119900 | 119900 | 119800 | 849 |
| 264 | 20230905 | 140900 | 167104318100 | 119900 | 119700 | 119900 | 119700 | 5873 |
| 265 | 20230905 | 140800 | 166400719200 | 119800 | 119800 | 119800 | 119700 | 870 |
| 266 | 20230905 | 140700 | 166296531800 | 119800 | 119700 | 119800 | 119700 | 1554 |
| 267 | 20230905 | 140600 | 166110501400 | 119700 | 119900 | 120000 | 119700 | 7163 |
| 268 | 20230905 | 140500 | 165251950300 | 119900 | 120000 | 120000 | 119900 | 495 |
| 269 | 20230905 | 140400 | 165192574300 | 120000 | 120100 | 120100 | 119900 | 2472 |
| 270 | 20230905 | 140300 | 164895922400 | 120000 | 120200 | 120300 | 119900 | 15758 |
| 271 | 20230905 | 140200 | 163003393800 | 120200 | 120100 | 120300 | 120000 | 4739 |
| 272 | 20230905 | 140100 | 162433929800 | 120100 | 120000 | 120100 | 119900 | 5676 |
| 273 | 20230905 | 140000 | 161752754000 | 120000 | 120000 | 120000 | 119900 | 1082 |
| 274 | 20230905 | 135900 | 161622933700 | 120000 | 120000 | 120000 | 119900 | 990 |
| 275 | 20230905 | 135800 | 161504146000 | 120000 | 120000 | 120000 | 119900 | 3567 |
| 276 | 20230905 | 135700 | 161076169100 | 119900 | 120000 | 120000 | 119900 | 4933 |
| 277 | 20230905 | 135600 | 160484271000 | 120000 | 119900 | 120000 | 119800 | 3717 |
| 278 | 20230905 | 135500 | 160038631300 | 119900 | 119900 | 119900 | 119800 | 1360 |
| 279 | 20230905 | 135400 | 159875591100 | 119900 | 119800 | 119900 | 119800 | 2437 |
| 280 | 20230905 | 135300 | 159583612400 | 119800 | 119900 | 119900 | 119800 | 893 |
| 281 | 20230905 | 135200 | 159476561200 | 119800 | 119900 | 119900 | 119800 | 1704 |
| 282 | 20230905 | 135100 | 159272270300 | 119900 | 119800 | 119900 | 119800 | 1433 |
| 283 | 20230905 | 135000 | 159100496100 | 119800 | 119800 | 119800 | 119700 | 7166 |
| 284 | 20230905 | 134900 | 158242088100 | 119800 | 119700 | 119800 | 119700 | 1165 |
| 285 | 20230905 | 134800 | 158102554300 | 119800 | 119700 | 119800 | 119700 | 504 |
| 286 | 20230905 | 134700 | 158042196200 | 119700 | 119700 | 119800 | 119700 | 696 |
| 287 | 20230905 | 134600 | 157958864200 | 119700 | 119700 | 119800 | 119700 | 518 |
| 288 | 20230905 | 134500 | 157896836100 | 119700 | 119700 | 119800 | 119700 | 855 |
| 289 | 20230905 | 134400 | 157794450000 | 119800 | 119800 | 119900 | 119700 | 1561 |
| 290 | 20230905 | 134300 | 157607452400 | 119800 | 119900 | 119900 | 119800 | 523 |
| 291 | 20230905 | 134200 | 157544771500 | 119800 | 119700 | 119900 | 119700 | 6261 |
| 292 | 20230905 | 134100 | 156794711100 | 119800 | 119700 | 119800 | 119700 | 1622 |
| 293 | 20230905 | 134000 | 156600485500 | 119800 | 119700 | 119800 | 119700 | 849 |
| 294 | 20230905 | 133900 | 156498822700 | 119700 | 119900 | 120000 | 119700 | 19364 |
| 295 | 20230905 | 133800 | 154177621200 | 119900 | 119900 | 120000 | 119900 | 847 |
| 296 | 20230905 | 133700 | 154076047200 | 119900 | 120000 | 120000 | 119900 | 909 |
| 297 | 20230905 | 133600 | 153967006400 | 119900 | 120000 | 120000 | 119900 | 624 |
| 298 | 20230905 | 133500 | 153892172200 | 119900 | 120000 | 120000 | 119900 | 1206 |
| 299 | 20230905 | 133400 | 153747493400 | 119900 | 119900 | 120000 | 119900 | 1518 |
| 300 | 20230905 | 133300 | 153565392400 | 119900 | 120000 | 120000 | 119900 | 700 |
| 301 | 20230905 | 133200 | 153481441000 | 120000 | 120000 | 120000 | 119900 | 2171 |
| 302 | 20230905 | 133100 | 153221084100 | 120000 | 119800 | 120000 | 119800 | 4000 |
| 303 | 20230905 | 133000 | 152741529700 | 119800 | 119900 | 120000 | 119800 | 11848 |
| 304 | 20230905 | 132900 | 151321126300 | 119900 | 120000 | 120000 | 119900 | 2184 |
| 305 | 20230905 | 132800 | 151059192700 | 120000 | 119900 | 120000 | 119900 | 1064 |
| 306 | 20230905 | 132700 | 150931575500 | 120000 | 120000 | 120000 | 119900 | 832 |
| 307 | 20230905 | 132600 | 150831780200 | 120000 | 119900 | 120000 | 119900 | 1247 |
| 308 | 20230905 | 132500 | 150682241000 | 119900 | 119900 | 120000 | 119900 | 1332 |
| 309 | 20230905 | 132400 | 150522478000 | 119900 | 119900 | 120000 | 119900 | 1504 |
| 310 | 20230905 | 132300 | 150342088800 | 120000 | 120000 | 120000 | 119900 | 1228 |
| 311 | 20230905 | 132200 | 150194821700 | 119900 | 120000 | 120000 | 119900 | 807 |
| 312 | 20230905 | 132100 | 150098019000 | 119900 | 119900 | 120000 | 119900 | 741 |
| 313 | 20230905 | 132000 | 150009161600 | 120000 | 120000 | 120000 | 119900 | 514 |
| 314 | 20230905 | 131900 | 149947514600 | 119900 | 120100 | 120100 | 119900 | 3732 |
| 315 | 20230905 | 131800 | 149499684900 | 120100 | 120100 | 120200 | 120000 | 2401 |
| 316 | 20230905 | 131700 | 149211313100 | 120100 | 120100 | 120200 | 120100 | 1633 |
| 317 | 20230905 | 131600 | 149015165100 | 120200 | 120100 | 120200 | 120100 | 870 |
| 318 | 20230905 | 131500 | 148910667000 | 120200 | 120200 | 120300 | 120100 | 4250 |
| 319 | 20230905 | 131400 | 148399869900 | 120300 | 120400 | 120400 | 120200 | 5812 |
| 320 | 20230905 | 131300 | 147700631900 | 120400 | 120400 | 120400 | 120300 | 1620 |
| 321 | 20230905 | 131200 | 147505597900 | 120300 | 120200 | 120400 | 120200 | 4669 |
| 322 | 20230905 | 131100 | 146943717500 | 120200 | 120300 | 120300 | 120200 | 2032 |
| 323 | 20230905 | 131000 | 146699364400 | 120200 | 120300 | 120300 | 120200 | 436 |
| 324 | 20230905 | 130900 | 146646933000 | 120200 | 120200 | 120300 | 120200 | 2742 |
| 325 | 20230905 | 130800 | 146317095200 | 120300 | 120300 | 120300 | 120200 | 3086 |
| 326 | 20230905 | 130700 | 145945991800 | 120300 | 120300 | 120300 | 120200 | 2543 |
| 327 | 20230905 | 130600 | 145640205500 | 120300 | 120000 | 120300 | 120000 | 2874 |
| 328 | 20230905 | 130500 | 145294774400 | 120100 | 120100 | 120100 | 120000 | 692 |
| 329 | 20230905 | 130400 | 145211688900 | 120100 | 119900 | 120100 | 119900 | 4295 |
| 330 | 20230905 | 130300 | 144696107200 | 120000 | 119900 | 120000 | 119900 | 2740 |
| 331 | 20230905 | 130200 | 144367528400 | 119900 | 119800 | 120000 | 119800 | 1782 |
| 332 | 20230905 | 130100 | 144153836100 | 119900 | 119700 | 119900 | 119700 | 1978 |
| 333 | 20230905 | 130000 | 143916887100 | 119700 | 119700 | 119900 | 119700 | 10530 |
| 334 | 20230905 | 125900 | 142655553100 | 119800 | 120000 | 120000 | 119700 | 9357 |
| 335 | 20230905 | 125800 | 141534205300 | 119900 | 119900 | 120000 | 119800 | 3988 |
| 336 | 20230905 | 125700 | 141056070600 | 120000 | 120100 | 120200 | 119900 | 5331 |
| 337 | 20230905 | 125600 | 140416102200 | 120200 | 120200 | 120200 | 120100 | 753 |
| 338 | 20230905 | 125500 | 140325619900 | 120200 | 120200 | 120200 | 120100 | 1638 |
| 339 | 20230905 | 125400 | 140128864700 | 120200 | 120100 | 120300 | 120100 | 4394 |
| 340 | 20230905 | 125300 | 139600865000 | 120200 | 120200 | 120300 | 120100 | 4242 |
| 341 | 20230905 | 125200 | 139090900800 | 120200 | 120300 | 120300 | 120200 | 812 |
| 342 | 20230905 | 125100 | 138993247600 | 120300 | 120200 | 120300 | 120200 | 1011 |
| 343 | 20230905 | 125000 | 138871691700 | 120200 | 120400 | 120500 | 120200 | 5570 |
| 344 | 20230905 | 124900 | 138201165800 | 120400 | 120400 | 120500 | 120400 | 808 |
| 345 | 20230905 | 124800 | 138103864700 | 120400 | 120300 | 120500 | 120300 | 7083 |
| 346 | 20230905 | 124700 | 137251213300 | 120400 | 120400 | 120500 | 120300 | 3313 |
| 347 | 20230905 | 124600 | 136852323800 | 120500 | 120600 | 120600 | 120400 | 4762 |
| 348 | 20230905 | 124500 | 136278710900 | 120500 | 120600 | 120700 | 120500 | 10740 |
| 349 | 20230905 | 124400 | 134983453600 | 120700 | 120700 | 120700 | 120600 | 484 |
| 350 | 20230905 | 124300 | 134925068400 | 120700 | 120600 | 120700 | 120600 | 611 |
| 351 | 20230905 | 124200 | 134851347300 | 120600 | 120700 | 120700 | 120600 | 747 |
| 352 | 20230905 | 124100 | 134761213400 | 120600 | 120600 | 120700 | 120600 | 947 |
| 353 | 20230905 | 124000 | 134646941100 | 120600 | 120700 | 120700 | 120600 | 2029 |
| 354 | 20230905 | 123900 | 134402100600 | 120700 | 120600 | 120700 | 120600 | 703 |
| 355 | 20230905 | 123800 | 134317294500 | 120700 | 120700 | 120800 | 120600 | 2335 |
| 356 | 20230905 | 123700 | 134035443900 | 120700 | 120600 | 120800 | 120600 | 6764 |
| 357 | 20230905 | 123600 | 133219101300 | 120700 | 120600 | 120700 | 120600 | 814 |
| 358 | 20230905 | 123500 | 133120905300 | 120700 | 120600 | 120700 | 120600 | 520 |
| 359 | 20230905 | 123400 | 133058168900 | 120700 | 120700 | 120700 | 120600 | 560 |
| 360 | 20230905 | 123300 | 132990606200 | 120700 | 120600 | 120700 | 120600 | 740 |
| 361 | 20230905 | 123200 | 132901313600 | 120600 | 120600 | 120700 | 120600 | 3796 |
| 362 | 20230905 | 123100 | 132443329400 | 120700 | 120900 | 120900 | 120600 | 11838 |
| 363 | 20230905 | 123000 | 131013954500 | 120900 | 120900 | 121000 | 120800 | 6338 |
| 364 | 20230905 | 122900 | 130247896700 | 120900 | 120900 | 121000 | 120900 | 7025 |
| 365 | 20230905 | 122800 | 129398418300 | 120900 | 120900 | 121000 | 120900 | 3915 |
| 366 | 20230905 | 122700 | 128924917000 | 120900 | 120800 | 120900 | 120800 | 2895 |
| 367 | 20230905 | 122600 | 128574921400 | 120900 | 120800 | 121000 | 120700 | 15462 |
| 368 | 20230905 | 122500 | 126706077200 | 120800 | 120800 | 120800 | 120700 | 3640 |
| 369 | 20230905 | 122400 | 126266574700 | 120800 | 120600 | 120800 | 120600 | 10669 |
| 370 | 20230905 | 122300 | 124978947400 | 120600 | 120700 | 120700 | 120600 | 2212 |
| 371 | 20230905 | 122200 | 124712014700 | 120700 | 120700 | 120700 | 120600 | 1845 |
| 372 | 20230905 | 122100 | 124489355600 | 120700 | 120600 | 120700 | 120600 | 3822 |
| 373 | 20230905 | 122000 | 124028120300 | 120700 | 120700 | 120800 | 120600 | 8501 |
| 374 | 20230905 | 121900 | 123002037800 | 120700 | 120600 | 120800 | 120600 | 4414 |
| 375 | 20230905 | 121800 | 122469170400 | 120700 | 120600 | 120700 | 120600 | 5093 |
| 376 | 20230905 | 121700 | 121854516200 | 120700 | 120600 | 120700 | 120600 | 1421 |
| 377 | 20230905 | 121600 | 121683091800 | 120600 | 120500 | 120700 | 120500 | 6536 |
| 378 | 20230905 | 121500 | 120894880100 | 120600 | 120500 | 120600 | 120500 | 1155 |
| 379 | 20230905 | 121400 | 120755604400 | 120600 | 120500 | 120600 | 120500 | 1690 |
| 380 | 20230905 | 121300 | 120551888800 | 120600 | 120500 | 120600 | 120500 | 1466 |
| 381 | 20230905 | 121200 | 120375197200 | 120600 | 120600 | 120700 | 120500 | 5892 |
| 382 | 20230905 | 121100 | 119664572500 | 120700 | 120600 | 120700 | 120500 | 1411 |
| 383 | 20230905 | 121000 | 119494407000 | 120600 | 120700 | 120700 | 120500 | 7370 |
| 384 | 20230905 | 120900 | 118605624200 | 120600 | 120500 | 120700 | 120500 | 7292 |
| 385 | 20230905 | 120800 | 117726220300 | 120500 | 120600 | 120600 | 120500 | 1932 |
| 386 | 20230905 | 120700 | 117493237500 | 120500 | 120400 | 120600 | 120400 | 14117 |
| 387 | 20230905 | 120600 | 115791985900 | 120400 | 120400 | 120500 | 120400 | 781 |
| 388 | 20230905 | 120500 | 115697891500 | 120400 | 120400 | 120500 | 120400 | 2109 |
| 389 | 20230905 | 120400 | 115443789800 | 120500 | 120400 | 120500 | 120400 | 1171 |
| 390 | 20230905 | 120300 | 115302745800 | 120500 | 120300 | 120500 | 120300 | 3095 |
| 391 | 20230905 | 120200 | 114930132200 | 120400 | 120300 | 120400 | 120300 | 10024 |
| 392 | 20230905 | 120100 | 113723721200 | 120400 | 120300 | 120400 | 120300 | 612 |
| 393 | 20230905 | 120000 | 113650069500 | 120400 | 120300 | 120400 | 120300 | 1618 |
| 394 | 20230905 | 115900 | 113455283100 | 120400 | 120300 | 120400 | 120300 | 1300 |
| 395 | 20230905 | 115800 | 113298787000 | 120300 | 120400 | 120500 | 120300 | 8023 |
| 396 | 20230905 | 115700 | 112332770000 | 120400 | 120300 | 120500 | 120300 | 8061 |
| 397 | 20230905 | 115600 | 111362144800 | 120400 | 120300 | 120400 | 120200 | 11700 |
| 398 | 20230905 | 115500 | 109954367600 | 120200 | 120200 | 120300 | 120200 | 3114 |
| 399 | 20230905 | 115400 | 109579806600 | 120300 | 120200 | 120300 | 120200 | 2093 |
| 400 | 20230905 | 115300 | 109328079600 | 120300 | 120300 | 120300 | 120200 | 2384 |
| 401 | 20230905 | 115200 | 109041363000 | 120300 | 120200 | 120300 | 120100 | 3622 |
| 402 | 20230905 | 115100 | 108605938400 | 120100 | 120000 | 120200 | 120000 | 3801 |
| 403 | 20230905 | 115000 | 108149447900 | 120100 | 119900 | 120100 | 119900 | 21950 |
| 404 | 20230905 | 114900 | 105515279100 | 120000 | 119900 | 120000 | 119900 | 10150 |
| 405 | 20230905 | 114800 | 104298201800 | 119900 | 119900 | 119900 | 119800 | 923 |
| 406 | 20230905 | 114700 | 104187560600 | 119800 | 119800 | 119900 | 119800 | 986 |
| 407 | 20230905 | 114600 | 104069378800 | 119900 | 119800 | 119900 | 119800 | 994 |
| 408 | 20230905 | 114500 | 103950237900 | 119800 | 119700 | 119900 | 119700 | 2492 |
| 409 | 20230905 | 114400 | 103651689100 | 119800 | 119800 | 119800 | 119700 | 8208 |
| 410 | 20230905 | 114300 | 102668396100 | 119800 | 119800 | 119800 | 119700 | 858 |
| 411 | 20230905 | 114200 | 102565680500 | 119700 | 119700 | 119800 | 119700 | 931 |
| 412 | 20230905 | 114100 | 102454182600 | 119800 | 119700 | 119800 | 119700 | 759 |
| 413 | 20230905 | 114000 | 102363298000 | 119800 | 119700 | 119800 | 119700 | 483 |
| 414 | 20230905 | 113900 | 102305476000 | 119700 | 119700 | 119800 | 119700 | 474 |
| 415 | 20230905 | 113800 | 102248724800 | 119800 | 119800 | 119800 | 119700 | 1318 |
| 416 | 20230905 | 113700 | 102090947800 | 119700 | 119700 | 119800 | 119700 | 6671 |
| 417 | 20230905 | 113600 | 101291898100 | 119800 | 119600 | 119800 | 119600 | 3967 |
| 418 | 20230905 | 113500 | 100817174600 | 119700 | 119400 | 119700 | 119400 | 4339 |
| 419 | 20230905 | 113400 | 100298543400 | 119500 | 119600 | 119700 | 119400 | 5148 |
| 420 | 20230905 | 113300 | 99682992500 | 119700 | 119600 | 119700 | 119600 | 1172 |
| 421 | 20230905 | 113200 | 99542812900 | 119600 | 119700 | 119700 | 119600 | 1586 |
| 422 | 20230905 | 113100 | 99353062500 | 119600 | 119800 | 119800 | 119600 | 9193 |
| 423 | 20230905 | 113000 | 98252668600 | 119800 | 119700 | 119800 | 119700 | 2096 |
| 424 | 20230905 | 112900 | 98001712800 | 119700 | 119700 | 119800 | 119700 | 688 |
| 425 | 20230905 | 112800 | 97919339700 | 119700 | 119800 | 119800 | 119700 | 1346 |
| 426 | 20230905 | 112700 | 97758111200 | 119700 | 119800 | 119800 | 119700 | 2030 |
| 427 | 20230905 | 112600 | 97514983700 | 119700 | 119800 | 119900 | 119700 | 6271 |
| 428 | 20230905 | 112500 | 96763672000 | 119800 | 119800 | 119900 | 119800 | 940 |
| 429 | 20230905 | 112400 | 96650980600 | 119800 | 119800 | 119900 | 119800 | 992 |
| 430 | 20230905 | 112300 | 96532059700 | 119900 | 119800 | 119900 | 119700 | 4820 |
| 431 | 20230905 | 112200 | 95954573500 | 119800 | 119800 | 119800 | 119700 | 1590 |
| 432 | 20230905 | 112100 | 95764134800 | 119800 | 119700 | 119900 | 119700 | 2419 |
| 433 | 20230905 | 112000 | 95474339400 | 119800 | 119900 | 119900 | 119700 | 11358 |
| 434 | 20230905 | 111900 | 94113422600 | 119800 | 119900 | 119900 | 119800 | 9950 |
| 435 | 20230905 | 111800 | 92920441500 | 119900 | 119500 | 119900 | 119500 | 35549 |
| 436 | 20230905 | 111700 | 88666294100 | 119500 | 119500 | 119600 | 119500 | 1046 |
| 437 | 20230905 | 111600 | 88541237300 | 119600 | 119400 | 119600 | 119400 | 6577 |
| 438 | 20230905 | 111500 | 87755367300 | 119500 | 119400 | 119500 | 119400 | 1793 |
| 439 | 20230905 | 111400 | 87541191000 | 119400 | 119400 | 119500 | 119400 | 587 |
| 440 | 20230905 | 111300 | 87471087700 | 119400 | 119400 | 119500 | 119400 | 1134 |
| 441 | 20230905 | 111200 | 87335668700 | 119500 | 119500 | 119600 | 119400 | 2652 |
| 442 | 20230905 | 111100 | 87018709500 | 119500 | 119400 | 119600 | 119400 | 5574 |
| 443 | 20230905 | 111000 | 86352596900 | 119400 | 119200 | 119500 | 119200 | 9531 |
| 444 | 20230905 | 110900 | 85214967700 | 119200 | 119200 | 119300 | 119200 | 1129 |
| 445 | 20230905 | 110800 | 85080377600 | 119200 | 119200 | 119300 | 119200 | 597 |
| 446 | 20230905 | 110700 | 85009183200 | 119300 | 119200 | 119300 | 119200 | 3587 |
| 447 | 20230905 | 110600 | 84581577000 | 119200 | 119300 | 119400 | 119200 | 5041 |
| 448 | 20230905 | 110500 | 83980151200 | 119400 | 119400 | 119500 | 119300 | 4960 |
| 449 | 20230905 | 110400 | 83387955000 | 119500 | 119400 | 119500 | 119400 | 1356 |
| 450 | 20230905 | 110300 | 83226036900 | 119400 | 119400 | 119500 | 119400 | 7028 |
| 451 | 20230905 | 110200 | 82386281200 | 119400 | 119400 | 119500 | 119400 | 10896 |
| 452 | 20230905 | 110100 | 81085161400 | 119400 | 119500 | 119500 | 119400 | 1440 |
| 453 | 20230905 | 110000 | 80913175400 | 119500 | 119400 | 119500 | 119300 | 8078 |
| 454 | 20230905 | 105900 | 79948376800 | 119400 | 119400 | 119400 | 119300 | 1585 |
| 455 | 20230905 | 105800 | 79759235200 | 119400 | 119300 | 119400 | 119200 | 12605 |
| 456 | 20230905 | 105700 | 78255223900 | 119300 | 119200 | 119300 | 119200 | 2342 |
| 457 | 20230905 | 105600 | 77975959200 | 119200 | 119200 | 119300 | 119200 | 1046 |
| 458 | 20230905 | 105500 | 77851259300 | 119300 | 119200 | 119300 | 119200 | 2869 |
| 459 | 20230905 | 105400 | 77509101900 | 119200 | 119200 | 119300 | 119200 | 595 |
| 460 | 20230905 | 105300 | 77438158700 | 119300 | 119000 | 119300 | 119000 | 12444 |
| 461 | 20230905 | 105200 | 75955500400 | 119000 | 119000 | 119100 | 119000 | 1831 |
| 462 | 20230905 | 105100 | 75737539600 | 119000 | 119000 | 119100 | 119000 | 2459 |
| 463 | 20230905 | 105000 | 75444889000 | 119000 | 119000 | 119100 | 119000 | 1482 |
| 464 | 20230905 | 104900 | 75268479000 | 119100 | 119100 | 119200 | 119000 | 13557 |
| 465 | 20230905 | 104800 | 73654425500 | 119200 | 119100 | 119200 | 119100 | 8904 |
| 466 | 20230905 | 104700 | 72593836300 | 119200 | 119100 | 119200 | 119100 | 2632 |
| 467 | 20230905 | 104600 | 72280267900 | 119200 | 119100 | 119200 | 119100 | 1131 |
| 468 | 20230905 | 104500 | 72145506500 | 119100 | 119100 | 119200 | 119100 | 725 |
| 469 | 20230905 | 104400 | 72059129100 | 119100 | 119100 | 119200 | 119100 | 1198 |
| 470 | 20230905 | 104300 | 71916435200 | 119100 | 119100 | 119200 | 119100 | 1491 |
| 471 | 20230905 | 104200 | 71738841800 | 119100 | 119100 | 119200 | 119100 | 2735 |
| 472 | 20230905 | 104100 | 71412870800 | 119200 | 119100 | 119200 | 119100 | 2351 |
| 473 | 20230905 | 104000 | 71132783700 | 119200 | 119100 | 119200 | 119100 | 821 |
| 474 | 20230905 | 103900 | 71034993300 | 119100 | 119200 | 119200 | 119100 | 802 |
| 475 | 20230905 | 103800 | 70939451400 | 119100 | 119100 | 119200 | 119100 | 2095 |
| 476 | 20230905 | 103700 | 70689897500 | 119200 | 119300 | 119300 | 119100 | 13162 |
| 477 | 20230905 | 103600 | 69121132400 | 119200 | 119300 | 119300 | 119200 | 581 |
| 478 | 20230905 | 103500 | 69051845300 | 119200 | 119200 | 119300 | 119200 | 468 |
| 479 | 20230905 | 103400 | 68996037400 | 119200 | 119300 | 119300 | 119200 | 1123 |
| 480 | 20230905 | 103300 | 68862165200 | 119300 | 119200 | 119300 | 119200 | 455 |
| 481 | 20230905 | 103200 | 68807904500 | 119200 | 119300 | 119300 | 119200 | 2082 |
| 482 | 20230905 | 103100 | 68559547800 | 119300 | 119200 | 119300 | 119200 | 485 |
| 483 | 20230905 | 103000 | 68501722800 | 119300 | 119200 | 119300 | 119200 | 1291 |
| 484 | 20230905 | 102900 | 68347748300 | 119200 | 119100 | 119200 | 119100 | 2011 |
| 485 | 20230905 | 102800 | 68108057500 | 119200 | 119200 | 119300 | 119100 | 6128 |
| 486 | 20230905 | 102700 | 67377656800 | 119200 | 119200 | 119300 | 119200 | 1275 |
| 487 | 20230905 | 102600 | 67225598500 | 119200 | 119200 | 119300 | 119200 | 632 |
| 488 | 20230905 | 102500 | 67150244000 | 119200 | 119300 | 119300 | 119200 | 973 |
| 489 | 20230905 | 102400 | 67034209000 | 119200 | 119300 | 119300 | 119200 | 529 |
| 490 | 20230905 | 102300 | 66971133600 | 119200 | 119300 | 119300 | 119200 | 714 |
| 491 | 20230905 | 102200 | 66885988700 | 119300 | 119200 | 119300 | 119200 | 1215 |
| 492 | 20230905 | 102100 | 66741083000 | 119300 | 119200 | 119300 | 119200 | 563 |
| 493 | 20230905 | 102000 | 66673940000 | 119200 | 119200 | 119300 | 119200 | 1386 |
| 494 | 20230905 | 101900 | 66508637000 | 119300 | 119300 | 119300 | 119200 | 4334 |
| 495 | 20230905 | 101800 | 65991820200 | 119200 | 119100 | 119300 | 119100 | 1520 |
| 496 | 20230905 | 101700 | 65810608300 | 119200 | 119200 | 119300 | 119100 | 3146 |
| 497 | 20230905 | 101600 | 65435617900 | 119200 | 119300 | 119400 | 119200 | 6535 |
| 498 | 20230905 | 101500 | 64656010500 | 119400 | 119600 | 119600 | 119300 | 7495 |
| 499 | 20230905 | 101400 | 63760664500 | 119600 | 119500 | 119600 | 119500 | 1394 |
| 500 | 20230905 | 101300 | 63594045600 | 119600 | 119500 | 119600 | 119500 | 4097 |
| 501 | 20230905 | 101200 | 63104431600 | 119500 | 119500 | 119600 | 119400 | 10820 |
| 502 | 20230905 | 101100 | 61811423000 | 119500 | 119400 | 119500 | 119400 | 2096 |
| 503 | 20230905 | 101000 | 61561092900 | 119400 | 119400 | 119500 | 119400 | 677 |
| 504 | 20230905 | 100900 | 61480221200 | 119500 | 119300 | 119500 | 119300 | 10615 |
| 505 | 20230905 | 100800 | 60212622800 | 119400 | 119300 | 119400 | 119300 | 488 |
| 506 | 20230905 | 100700 | 60154369300 | 119300 | 119300 | 119400 | 119200 | 7552 |
| 507 | 20230905 | 100600 | 59253480300 | 119300 | 119300 | 119300 | 119200 | 1495 |
| 508 | 20230905 | 100500 | 59075245300 | 119200 | 119200 | 119300 | 119200 | 752 |
| 509 | 20230905 | 100400 | 58985575000 | 119300 | 119200 | 119300 | 119200 | 843 |
| 510 | 20230905 | 100300 | 58885024400 | 119200 | 119200 | 119300 | 119200 | 559 |
| 511 | 20230905 | 100200 | 58818371200 | 119200 | 119000 | 119300 | 119000 | 6539 |
| 512 | 20230905 | 100100 | 58039124700 | 119000 | 119000 | 119100 | 119000 | 1059 |
| 513 | 20230905 | 100000 | 57913074300 | 119000 | 119200 | 119200 | 119000 | 3661 |
| 514 | 20230905 | 095900 | 57477048100 | 119200 | 119100 | 119200 | 119000 | 2961 |
| 515 | 20230905 | 095800 | 57124387300 | 119000 | 119100 | 119200 | 119000 | 4242 |
| 516 | 20230905 | 095700 | 56619212100 | 119200 | 119100 | 119200 | 119100 | 3104 |
| 517 | 20230905 | 095600 | 56249292400 | 119100 | 119100 | 119200 | 119100 | 1158 |
| 518 | 20230905 | 095500 | 56111352000 | 119100 | 119100 | 119200 | 119100 | 1385 |
| 519 | 20230905 | 095400 | 55946379500 | 119100 | 119100 | 119200 | 119100 | 801 |
| 520 | 20230905 | 095300 | 55850975200 | 119100 | 119100 | 119200 | 119000 | 2423 |
| 521 | 20230905 | 095200 | 55562460000 | 119100 | 119000 | 119100 | 119000 | 1564 |
| 522 | 20230905 | 095100 | 55376236900 | 119100 | 119000 | 119100 | 118900 | 22255 |
| 523 | 20230905 | 095000 | 52727748300 | 119000 | 119000 | 119100 | 119000 | 1183 |
| 524 | 20230905 | 094900 | 52586963200 | 119000 | 119000 | 119100 | 119000 | 2360 |
| 525 | 20230905 | 094800 | 52306073600 | 119000 | 119100 | 119200 | 119000 | 2747 |
| 526 | 20230905 | 094700 | 51978950200 | 119100 | 119100 | 119100 | 119000 | 4358 |
| 527 | 20230905 | 094600 | 51460012000 | 119100 | 119200 | 119200 | 119000 | 8422 |
| 528 | 20230905 | 094500 | 50457105200 | 119100 | 119200 | 119200 | 119100 | 916 |
| 529 | 20230905 | 094400 | 50347989000 | 119200 | 119200 | 119300 | 119200 | 4758 |
| 530 | 20230905 | 094300 | 49780835200 | 119200 | 119100 | 119200 | 119000 | 5174 |
| 531 | 20230905 | 094200 | 49164379800 | 119100 | 119100 | 119200 | 119000 | 4978 |
| 532 | 20230905 | 094100 | 48571246800 | 119100 | 119100 | 119200 | 119000 | 4973 |
| 533 | 20230905 | 094000 | 47978962700 | 119100 | 119200 | 119300 | 119100 | 4847 |
| 534 | 20230905 | 093900 | 47401177400 | 119300 | 119100 | 119300 | 119100 | 3229 |
| 535 | 20230905 | 093800 | 47016278000 | 119100 | 119200 | 119300 | 119100 | 2729 |
| 536 | 20230905 | 093700 | 46691092100 | 119300 | 119100 | 119300 | 119000 | 7298 |
| 537 | 20230905 | 093600 | 45821688200 | 119200 | 119200 | 119300 | 119100 | 6293 |
| 538 | 20230905 | 093500 | 45071576200 | 119300 | 119200 | 119300 | 119200 | 2501 |
| 539 | 20230905 | 093400 | 44773402000 | 119200 | 119400 | 119400 | 119200 | 5935 |
| 540 | 20230905 | 093300 | 44065604200 | 119400 | 119400 | 119500 | 119300 | 8313 |
| 541 | 20230905 | 093200 | 43072798900 | 119400 | 119400 | 119500 | 119400 | 2980 |
| 542 | 20230905 | 093100 | 42716813800 | 119400 | 119400 | 119500 | 119300 | 7252 |
| 543 | 20230905 | 093000 | 41850950900 | 119300 | 119300 | 119400 | 119300 | 1186 |
| 544 | 20230905 | 092900 | 41709415400 | 119300 | 119400 | 119400 | 119300 | 2107 |
| 545 | 20230905 | 092800 | 41458025900 | 119300 | 119200 | 119400 | 119200 | 7133 |
| 546 | 20230905 | 092700 | 40607061600 | 119300 | 119300 | 119300 | 119200 | 5445 |
| 547 | 20230905 | 092600 | 39957521200 | 119300 | 119400 | 119400 | 119200 | 8992 |
| 548 | 20230905 | 092500 | 38884928000 | 119400 | 119100 | 119400 | 119000 | 12001 |
| 549 | 20230905 | 092400 | 37454561800 | 119100 | 119300 | 119300 | 119100 | 7607 |
| 550 | 20230905 | 092300 | 36547804000 | 119200 | 119200 | 119300 | 119200 | 1430 |
| 551 | 20230905 | 092200 | 36377262600 | 119300 | 119100 | 119300 | 119000 | 14397 |
| 552 | 20230905 | 092100 | 34661598700 | 119100 | 119200 | 119400 | 119100 | 5801 |
| 553 | 20230905 | 092000 | 33969933900 | 119300 | 119100 | 119300 | 119000 | 4952 |
| 554 | 20230905 | 091900 | 33380051000 | 119100 | 119100 | 119100 | 118900 | 6642 |
| 555 | 20230905 | 091800 | 32589335300 | 119100 | 118900 | 119200 | 118900 | 3454 |
| 556 | 20230905 | 091700 | 32178072500 | 119000 | 119200 | 119200 | 119000 | 7800 |
| 557 | 20230905 | 091600 | 31249329300 | 119200 | 119100 | 119200 | 119100 | 1695 |
| 558 | 20230905 | 091500 | 31047339800 | 119200 | 119000 | 119200 | 118900 | 2730 |
| 559 | 20230905 | 091400 | 30722402300 | 119000 | 119000 | 119000 | 118800 | 7703 |
| 560 | 20230905 | 091300 | 29806442100 | 119000 | 119400 | 119400 | 119000 | 20210 |
| 561 | 20230905 | 091200 | 27397311700 | 119400 | 119400 | 119500 | 119300 | 11309 |
| 562 | 20230905 | 091100 | 26047068300 | 119300 | 119100 | 119400 | 119100 | 8791 |
| 563 | 20230905 | 091000 | 24998785900 | 119100 | 118900 | 119100 | 118800 | 5699 |
| 564 | 20230905 | 090900 | 24320646400 | 118900 | 118700 | 119000 | 118700 | 5900 |
| 565 | 20230905 | 090800 | 23619610100 | 118800 | 119000 | 119000 | 118700 | 10346 |
| 566 | 20230905 | 090700 | 22390213800 | 118900 | 119100 | 119300 | 118900 | 18646 |
| 567 | 20230905 | 090600 | 20168990300 | 119000 | 118900 | 119200 | 118800 | 28706 |
| 568 | 20230905 | 090500 | 16752526900 | 118900 | 118700 | 119000 | 118700 | 18020 |
| 569 | 20230905 | 090400 | 14611371000 | 118700 | 118800 | 118800 | 118700 | 3464 |
| 570 | 20230905 | 090300 | 14200094900 | 118800 | 118600 | 118900 | 118500 | 13397 |
| 571 | 20230905 | 090200 | 12609142800 | 118600 | 117900 | 118700 | 117900 | 14586 |
| 572 | 20230905 | 090100 | 10882478400 | 118100 | 117900 | 118100 | 117800 | 19843 |
| 573 | 20230905 | 090000 | 8542457000 | 118000 | 118100 | 118900 | 117700 | 71644 |