34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 203487 |
| 3 | 20230918 | 183000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 4 | 20230918 | 182900 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 5 | 20230918 | 182800 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 6 | 20230918 | 182700 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 7 | 20230918 | 182600 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 8 | 20230918 | 182500 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 9 | 20230918 | 182400 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 10 | 20230918 | 182300 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 11 | 20230918 | 182200 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 12 | 20230918 | 182100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 13 | 20230918 | 182000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 14 | 20230918 | 181900 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 15 | 20230918 | 181800 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 16 | 20230918 | 181700 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 17 | 20230918 | 181600 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 18 | 20230918 | 181500 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 19 | 20230918 | 181400 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 20 | 20230918 | 181300 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 21 | 20230918 | 181200 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 22 | 20230918 | 181100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 23 | 20230918 | 181000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 24 | 20230918 | 180900 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 25 | 20230918 | 180800 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 26 | 20230918 | 180700 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 27 | 20230918 | 180600 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 28 | 20230918 | 180500 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 29 | 20230918 | 180400 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 30 | 20230918 | 180300 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 31 | 20230918 | 180200 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 32 | 20230918 | 180100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 203487 |
| 33 | 20230918 | 180000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 34 | 20230918 | 175900 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 35 | 20230918 | 175800 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 36 | 20230918 | 175700 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 37 | 20230918 | 175600 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 38 | 20230918 | 175500 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 39 | 20230918 | 175400 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 40 | 20230918 | 175300 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 41 | 20230918 | 175200 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 42 | 20230918 | 175100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 43 | 20230918 | 175000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 44 | 20230918 | 174900 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 45 | 20230918 | 174800 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 46 | 20230918 | 174700 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 47 | 20230918 | 174600 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 48 | 20230918 | 174500 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 49 | 20230918 | 174400 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 50 | 20230918 | 174300 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 51 | 20230918 | 174200 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 52 | 20230918 | 174100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 53 | 20230918 | 174000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 54 | 20230918 | 173900 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 55 | 20230918 | 173800 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 56 | 20230918 | 173700 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 57 | 20230918 | 173600 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 58 | 20230918 | 173500 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 59 | 20230918 | 173400 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 60 | 20230918 | 173300 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 61 | 20230918 | 173200 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 62 | 20230918 | 173100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 203487 |
| 63 | 20230918 | 173000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 64 | 20230918 | 172900 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 65 | 20230918 | 172800 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 66 | 20230918 | 172700 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 67 | 20230918 | 172600 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 68 | 20230918 | 172500 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 69 | 20230918 | 172400 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 70 | 20230918 | 172300 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 71 | 20230918 | 172200 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 72 | 20230918 | 172100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 73 | 20230918 | 172000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 74 | 20230918 | 171900 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 75 | 20230918 | 171800 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 76 | 20230918 | 171700 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 77 | 20230918 | 171600 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 78 | 20230918 | 171500 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 79 | 20230918 | 171400 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 80 | 20230918 | 171300 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 81 | 20230918 | 171200 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 82 | 20230918 | 171100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 83 | 20230918 | 171000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 84 | 20230918 | 170900 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 85 | 20230918 | 170800 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 86 | 20230918 | 170700 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 87 | 20230918 | 170600 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 88 | 20230918 | 170500 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 89 | 20230918 | 170400 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 90 | 20230918 | 170300 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 91 | 20230918 | 170200 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 92 | 20230918 | 170100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 203487 |
| 93 | 20230918 | 170000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 94 | 20230918 | 165900 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 95 | 20230918 | 165800 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 96 | 20230918 | 165700 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 97 | 20230918 | 165600 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 98 | 20230918 | 165500 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 99 | 20230918 | 165400 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 100 | 20230918 | 165300 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 101 | 20230918 | 165200 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 102 | 20230918 | 165100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 103 | 20230918 | 165000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 104 | 20230918 | 164900 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 105 | 20230918 | 164800 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 106 | 20230918 | 164700 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 107 | 20230918 | 164600 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 108 | 20230918 | 164500 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 109 | 20230918 | 164400 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 110 | 20230918 | 164300 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 111 | 20230918 | 164200 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 112 | 20230918 | 164100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 113 | 20230918 | 164000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 114 | 20230918 | 163900 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 115 | 20230918 | 163800 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 116 | 20230918 | 163700 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 117 | 20230918 | 163600 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 118 | 20230918 | 163500 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 119 | 20230918 | 163400 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 120 | 20230918 | 163300 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 121 | 20230918 | 163200 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 122 | 20230918 | 163100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 203487 |
| 123 | 20230918 | 163000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 124 | 20230918 | 162900 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 125 | 20230918 | 162800 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 126 | 20230918 | 162700 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 127 | 20230918 | 162600 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 128 | 20230918 | 162500 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 129 | 20230918 | 162400 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 130 | 20230918 | 162300 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 131 | 20230918 | 162200 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 132 | 20230918 | 162100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 133 | 20230918 | 162000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 134 | 20230918 | 161900 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 135 | 20230918 | 161800 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 136 | 20230918 | 161700 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 137 | 20230918 | 161600 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 138 | 20230918 | 161500 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 139 | 20230918 | 161400 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 140 | 20230918 | 161300 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 141 | 20230918 | 161200 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 142 | 20230918 | 161100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 143 | 20230918 | 161000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 144 | 20230918 | 160900 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 145 | 20230918 | 160800 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 146 | 20230918 | 160700 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 147 | 20230918 | 160600 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 148 | 20230918 | 160500 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 149 | 20230918 | 160400 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 150 | 20230918 | 160300 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 151 | 20230918 | 160200 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 152 | 20230918 | 160100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 203487 |
| 153 | 20230918 | 160000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 154 | 20230918 | 155900 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 155 | 20230918 | 155800 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 156 | 20230918 | 155700 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 157 | 20230918 | 155600 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 158 | 20230918 | 155500 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 159 | 20230918 | 155400 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 160 | 20230918 | 155300 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 161 | 20230918 | 155200 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 162 | 20230918 | 155100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 163 | 20230918 | 155000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 164 | 20230918 | 154900 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 165 | 20230918 | 154800 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 166 | 20230918 | 154700 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 167 | 20230918 | 154600 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 168 | 20230918 | 154500 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 169 | 20230918 | 154400 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 170 | 20230918 | 154300 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 171 | 20230918 | 154200 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 172 | 20230918 | 154100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 173 | 20230918 | 154000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 174 | 20230918 | 153900 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 175 | 20230918 | 153800 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 176 | 20230918 | 153700 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 177 | 20230918 | 153600 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 178 | 20230918 | 153500 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 179 | 20230918 | 153400 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 180 | 20230918 | 153300 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 181 | 20230918 | 153200 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 0 |
| 182 | 20230918 | 153100 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 203487 |
| 183 | 20230918 | 153000 | 281434138700 | 119000 | 119000 | 119000 | 119000 | 203487 |
| 184 | 20230918 | 152900 | 257219185700 | 118900 | 118900 | 118900 | 118900 | 0 |
| 185 | 20230918 | 152800 | 257219185700 | 118900 | 118900 | 118900 | 118900 | 0 |
| 186 | 20230918 | 152700 | 257219185700 | 118900 | 118900 | 118900 | 118900 | 0 |
| 187 | 20230918 | 152600 | 257219185700 | 118900 | 118900 | 118900 | 118900 | 0 |
| 188 | 20230918 | 152500 | 257219185700 | 118900 | 118900 | 118900 | 118900 | 0 |
| 189 | 20230918 | 152400 | 257219185700 | 118900 | 118900 | 118900 | 118900 | 0 |
| 190 | 20230918 | 152300 | 257219185700 | 118900 | 118900 | 118900 | 118900 | 0 |
| 191 | 20230918 | 152200 | 257219185700 | 118900 | 118900 | 118900 | 118900 | 0 |
| 192 | 20230918 | 152100 | 257219185700 | 118900 | 118900 | 118900 | 118900 | 0 |
| 193 | 20230918 | 152000 | 257219185700 | 118900 | 118900 | 118900 | 118900 | 0 |
| 194 | 20230918 | 151900 | 257219185700 | 118900 | 118900 | 118900 | 118800 | 14208 |
| 195 | 20230918 | 151800 | 255530242500 | 118900 | 118900 | 118900 | 118800 | 7299 |
| 196 | 20230918 | 151700 | 254662802800 | 118900 | 118900 | 118900 | 118800 | 2954 |
| 197 | 20230918 | 151600 | 254311741500 | 118900 | 118900 | 118900 | 118800 | 1884 |
| 198 | 20230918 | 151500 | 254087801400 | 118900 | 118900 | 119000 | 118800 | 9804 |
| 199 | 20230918 | 151400 | 252922068400 | 119000 | 118900 | 119100 | 118900 | 24022 |
| 200 | 20230918 | 151300 | 250063677900 | 118900 | 119100 | 119100 | 118800 | 60650 |
| 201 | 20230918 | 151200 | 242846980300 | 119200 | 119200 | 119200 | 119100 | 4951 |
| 202 | 20230918 | 151100 | 242257285900 | 119100 | 119100 | 119200 | 119100 | 1236 |
| 203 | 20230918 | 151000 | 242110026600 | 119100 | 119100 | 119200 | 119100 | 2605 |
| 204 | 20230918 | 150900 | 241799708100 | 119100 | 119100 | 119200 | 119100 | 1778 |
| 205 | 20230918 | 150800 | 241587899300 | 119100 | 119100 | 119200 | 119100 | 5698 |
| 206 | 20230918 | 150700 | 240909230400 | 119200 | 119200 | 119200 | 119100 | 1902 |
| 207 | 20230918 | 150600 | 240682554300 | 119200 | 119100 | 119200 | 119000 | 7772 |
| 208 | 20230918 | 150500 | 239756915700 | 119100 | 119100 | 119100 | 119000 | 3219 |
| 209 | 20230918 | 150400 | 239373665600 | 119100 | 119100 | 119100 | 119000 | 3783 |
| 210 | 20230918 | 150300 | 238923443700 | 119100 | 119100 | 119200 | 119000 | 13333 |
| 211 | 20230918 | 150200 | 237335620300 | 119200 | 119200 | 119200 | 119100 | 2430 |
| 212 | 20230918 | 150100 | 237046105500 | 119200 | 119200 | 119200 | 119100 | 1287 |
| 213 | 20230918 | 150000 | 236892772500 | 119100 | 119100 | 119200 | 119100 | 4109 |
| 214 | 20230918 | 145900 | 236403319400 | 119100 | 119200 | 119200 | 119100 | 6058 |
| 215 | 20230918 | 145800 | 235681750600 | 119100 | 119100 | 119200 | 119100 | 5831 |
| 216 | 20230918 | 145700 | 234987179900 | 119100 | 119200 | 119300 | 119100 | 20255 |
| 217 | 20230918 | 145600 | 232572821100 | 119200 | 119300 | 119300 | 119200 | 4538 |
| 218 | 20230918 | 145500 | 232031706200 | 119300 | 119300 | 119400 | 119200 | 7526 |
| 219 | 20230918 | 145400 | 231133914400 | 119400 | 119400 | 119400 | 119300 | 1506 |
| 220 | 20230918 | 145300 | 230954130100 | 119300 | 119300 | 119400 | 119300 | 1819 |
| 221 | 20230918 | 145200 | 230736997000 | 119400 | 119400 | 119400 | 119300 | 2005 |
| 222 | 20230918 | 145100 | 230497670000 | 119300 | 119400 | 119400 | 119300 | 770 |
| 223 | 20230918 | 145000 | 230405763400 | 119300 | 119200 | 119400 | 119200 | 3274 |
| 224 | 20230918 | 144900 | 230015156400 | 119200 | 119200 | 119300 | 119200 | 16248 |
| 225 | 20230918 | 144800 | 228076836700 | 119300 | 119300 | 119300 | 119200 | 1067 |
| 226 | 20230918 | 144700 | 227949606700 | 119300 | 119300 | 119300 | 119200 | 1603 |
| 227 | 20230918 | 144600 | 227758449600 | 119200 | 119300 | 119300 | 119200 | 1842 |
| 228 | 20230918 | 144500 | 227538841500 | 119200 | 119300 | 119300 | 119200 | 782 |
| 229 | 20230918 | 144400 | 227445573900 | 119200 | 119400 | 119400 | 119200 | 4955 |
| 230 | 20230918 | 144300 | 226854433800 | 119400 | 119400 | 119400 | 119300 | 6399 |
| 231 | 20230918 | 144200 | 226090936600 | 119400 | 119400 | 119400 | 119300 | 1913 |
| 232 | 20230918 | 144100 | 225862552700 | 119300 | 119400 | 119400 | 119300 | 1601 |
| 233 | 20230918 | 144000 | 225671477900 | 119400 | 119300 | 119400 | 119300 | 2806 |
| 234 | 20230918 | 143900 | 225336483500 | 119400 | 119400 | 119400 | 119300 | 8110 |
| 235 | 20230918 | 143800 | 224368184000 | 119300 | 119400 | 119400 | 119300 | 1622 |
| 236 | 20230918 | 143700 | 224174560100 | 119400 | 119300 | 119400 | 119300 | 952 |
| 237 | 20230918 | 143600 | 224060914300 | 119300 | 119400 | 119400 | 119300 | 940 |
| 238 | 20230918 | 143500 | 223948714200 | 119400 | 119400 | 119400 | 119300 | 1899 |
| 239 | 20230918 | 143400 | 223722114100 | 119400 | 119200 | 119400 | 119200 | 10869 |
| 240 | 20230918 | 143300 | 222425471400 | 119300 | 119200 | 119300 | 119200 | 2230 |
| 241 | 20230918 | 143200 | 222159449900 | 119200 | 119200 | 119300 | 119200 | 819 |
| 242 | 20230918 | 143100 | 222061771500 | 119300 | 119300 | 119300 | 119200 | 832 |
| 243 | 20230918 | 143000 | 221962556100 | 119200 | 119200 | 119300 | 119200 | 2597 |
| 244 | 20230918 | 142900 | 221652962000 | 119200 | 119200 | 119400 | 119200 | 9275 |
| 245 | 20230918 | 142800 | 220546534900 | 119300 | 119200 | 119300 | 119200 | 727 |
| 246 | 20230918 | 142700 | 220459846700 | 119300 | 119300 | 119300 | 119200 | 5816 |
| 247 | 20230918 | 142600 | 219766453800 | 119300 | 119300 | 119400 | 119300 | 9874 |
| 248 | 20230918 | 142500 | 218588403400 | 119300 | 119300 | 119400 | 119300 | 1082 |
| 249 | 20230918 | 142400 | 218459264400 | 119300 | 119400 | 119400 | 119300 | 1113 |
| 250 | 20230918 | 142300 | 218326401800 | 119400 | 119400 | 119500 | 119300 | 4171 |
| 251 | 20230918 | 142200 | 217828351600 | 119400 | 119400 | 119500 | 119400 | 6889 |
| 252 | 20230918 | 142100 | 217005692300 | 119400 | 119400 | 119500 | 119400 | 6258 |
| 253 | 20230918 | 142000 | 216258342100 | 119500 | 119500 | 119500 | 119400 | 537 |
| 254 | 20230918 | 141900 | 216194193000 | 119500 | 119400 | 119500 | 119400 | 1179 |
| 255 | 20230918 | 141800 | 216053344300 | 119400 | 119500 | 119500 | 119400 | 885 |
| 256 | 20230918 | 141700 | 215947613300 | 119400 | 119500 | 119500 | 119400 | 524 |
| 257 | 20230918 | 141600 | 215885014900 | 119500 | 119500 | 119500 | 119400 | 4702 |
| 258 | 20230918 | 141500 | 215323556500 | 119500 | 119400 | 119500 | 119300 | 13173 |
| 259 | 20230918 | 141400 | 213750657000 | 119400 | 119300 | 119400 | 119300 | 8623 |
| 260 | 20230918 | 141300 | 212721085000 | 119400 | 119300 | 119400 | 119300 | 3429 |
| 261 | 20230918 | 141200 | 212311896400 | 119300 | 119400 | 119400 | 119300 | 1709 |
| 262 | 20230918 | 141100 | 212107933200 | 119300 | 119400 | 119400 | 119300 | 1045 |
| 263 | 20230918 | 141000 | 211983216300 | 119400 | 119300 | 119400 | 119300 | 975 |
| 264 | 20230918 | 140900 | 211866850800 | 119300 | 119400 | 119400 | 119300 | 996 |
| 265 | 20230918 | 140800 | 211747946700 | 119400 | 119400 | 119400 | 119300 | 1009 |
| 266 | 20230918 | 140700 | 211627509600 | 119300 | 119300 | 119400 | 119300 | 1192 |
| 267 | 20230918 | 140600 | 211485228400 | 119400 | 119300 | 119400 | 119300 | 1447 |
| 268 | 20230918 | 140500 | 211312506300 | 119300 | 119300 | 119400 | 119300 | 1428 |
| 269 | 20230918 | 140400 | 211142049000 | 119400 | 119400 | 119400 | 119300 | 1596 |
| 270 | 20230918 | 140300 | 210951541400 | 119400 | 119400 | 119400 | 119300 | 874 |
| 271 | 20230918 | 140200 | 210847197700 | 119400 | 119300 | 119400 | 119300 | 688 |
| 272 | 20230918 | 140100 | 210765093100 | 119400 | 119200 | 119400 | 119200 | 11804 |
| 273 | 20230918 | 140000 | 209356861700 | 119300 | 119200 | 119300 | 119200 | 698 |
| 274 | 20230918 | 135900 | 209273635400 | 119200 | 119200 | 119300 | 119200 | 415 |
| 275 | 20230918 | 135800 | 209224144700 | 119200 | 119200 | 119300 | 119200 | 1215 |
| 276 | 20230918 | 135700 | 209079258800 | 119300 | 119200 | 119300 | 119200 | 1199 |
| 277 | 20230918 | 135600 | 208936252900 | 119200 | 119200 | 119300 | 119200 | 5572 |
| 278 | 20230918 | 135500 | 208272049000 | 119200 | 119300 | 119400 | 119200 | 16109 |
| 279 | 20230918 | 135400 | 206351142600 | 119400 | 119500 | 119500 | 119300 | 9866 |
| 280 | 20230918 | 135300 | 205173280200 | 119500 | 119400 | 119500 | 119400 | 585 |
| 281 | 20230918 | 135200 | 205103394900 | 119500 | 119400 | 119500 | 119400 | 1098 |
| 282 | 20230918 | 135100 | 204972209200 | 119400 | 119500 | 119500 | 119400 | 596 |
| 283 | 20230918 | 135000 | 204901026900 | 119400 | 119500 | 119500 | 119400 | 976 |
| 284 | 20230918 | 134900 | 204784419000 | 119400 | 119400 | 119500 | 119300 | 10320 |
| 285 | 20230918 | 134800 | 203552242400 | 119300 | 119300 | 119400 | 119300 | 823 |
| 286 | 20230918 | 134700 | 203454012800 | 119300 | 119300 | 119400 | 119300 | 917 |
| 287 | 20230918 | 134600 | 203344589200 | 119300 | 119400 | 119400 | 119300 | 745 |
| 288 | 20230918 | 134500 | 203255665900 | 119300 | 119400 | 119400 | 119300 | 2094 |
| 289 | 20230918 | 134400 | 203005699600 | 119400 | 119300 | 119400 | 119300 | 897 |
| 290 | 20230918 | 134300 | 202898663600 | 119400 | 119400 | 119400 | 119300 | 697 |
| 291 | 20230918 | 134200 | 202815487600 | 119300 | 119400 | 119400 | 119300 | 932 |
| 292 | 20230918 | 134100 | 202704275500 | 119300 | 119300 | 119400 | 119300 | 1548 |
| 293 | 20230918 | 134000 | 202519561200 | 119400 | 119300 | 119400 | 119300 | 641 |
| 294 | 20230918 | 133900 | 202443073300 | 119300 | 119300 | 119400 | 119300 | 1006 |
| 295 | 20230918 | 133800 | 202322999200 | 119300 | 119500 | 119500 | 119300 | 12257 |
| 296 | 20230918 | 133700 | 200859615700 | 119400 | 119400 | 119500 | 119400 | 1516 |
| 297 | 20230918 | 133600 | 200678564900 | 119500 | 119400 | 119500 | 119400 | 665 |
| 298 | 20230918 | 133500 | 200599135500 | 119500 | 119400 | 119500 | 119400 | 974 |
| 299 | 20230918 | 133400 | 200482800600 | 119500 | 119500 | 119500 | 119400 | 368 |
| 300 | 20230918 | 133300 | 200438844200 | 119400 | 119300 | 119500 | 119300 | 8397 |
| 301 | 20230918 | 133200 | 199436240300 | 119300 | 119400 | 119400 | 119300 | 1000 |
| 302 | 20230918 | 133100 | 199316856400 | 119300 | 119500 | 119500 | 119300 | 20041 |
| 303 | 20230918 | 133000 | 196923970100 | 119400 | 119500 | 119500 | 119400 | 513 |
| 304 | 20230918 | 132900 | 196862697700 | 119500 | 119500 | 119600 | 119400 | 14329 |
| 305 | 20230918 | 132800 | 195150317900 | 119600 | 119500 | 119600 | 119500 | 11009 |
| 306 | 20230918 | 132700 | 193833667700 | 119500 | 119600 | 119600 | 119500 | 2777 |
| 307 | 20230918 | 132600 | 193501576800 | 119500 | 119600 | 119600 | 119500 | 4723 |
| 308 | 20230918 | 132500 | 192936736300 | 119500 | 119600 | 119600 | 119500 | 2046 |
| 309 | 20230918 | 132400 | 192692076500 | 119500 | 119500 | 119600 | 119500 | 1477 |
| 310 | 20230918 | 132300 | 192515452500 | 119600 | 119500 | 119600 | 119400 | 3711 |
| 311 | 20230918 | 132200 | 192071866200 | 119500 | 119400 | 119500 | 119400 | 12194 |
| 312 | 20230918 | 132100 | 190614707300 | 119400 | 119500 | 119500 | 119400 | 2520 |
| 313 | 20230918 | 132000 | 190313657900 | 119400 | 119400 | 119500 | 119400 | 1323 |
| 314 | 20230918 | 131900 | 190155624600 | 119400 | 119500 | 119600 | 119400 | 16786 |
| 315 | 20230918 | 131800 | 188149711900 | 119500 | 119600 | 119600 | 119500 | 1006 |
| 316 | 20230918 | 131700 | 188029441000 | 119600 | 119600 | 119600 | 119500 | 1136 |
| 317 | 20230918 | 131600 | 187893643000 | 119600 | 119600 | 119700 | 119500 | 3749 |
| 318 | 20230918 | 131500 | 187445232900 | 119600 | 119700 | 119700 | 119600 | 3730 |
| 319 | 20230918 | 131400 | 186999042900 | 119700 | 119600 | 119700 | 119600 | 7582 |
| 320 | 20230918 | 131300 | 186092013000 | 119700 | 119600 | 119700 | 119500 | 4015 |
| 321 | 20230918 | 131200 | 185611770800 | 119500 | 119600 | 119700 | 119500 | 8831 |
| 322 | 20230918 | 131100 | 184555593300 | 119600 | 119700 | 119800 | 119600 | 4252 |
| 323 | 20230918 | 131000 | 184046640500 | 119800 | 119600 | 119900 | 119600 | 19521 |
| 324 | 20230918 | 130900 | 181709017200 | 119700 | 119500 | 119700 | 119400 | 30430 |
| 325 | 20230918 | 130800 | 178070983000 | 119500 | 119500 | 119500 | 119400 | 980 |
| 326 | 20230918 | 130700 | 177953924700 | 119500 | 119400 | 119500 | 119400 | 1211 |
| 327 | 20230918 | 130600 | 177809232600 | 119500 | 119400 | 119600 | 119400 | 39640 |
| 328 | 20230918 | 130500 | 173072157500 | 119500 | 119400 | 119500 | 119400 | 2754 |
| 329 | 20230918 | 130400 | 172743152900 | 119500 | 119400 | 119500 | 119400 | 833 |
| 330 | 20230918 | 130300 | 172643651700 | 119500 | 119400 | 119500 | 119400 | 1220 |
| 331 | 20230918 | 130200 | 172497891300 | 119400 | 119400 | 119500 | 119400 | 1967 |
| 332 | 20230918 | 130100 | 172262996800 | 119400 | 119500 | 119500 | 119400 | 1066 |
| 333 | 20230918 | 130000 | 172135663600 | 119400 | 119400 | 119500 | 119400 | 1744 |
| 334 | 20230918 | 125900 | 171927376000 | 119400 | 119400 | 119500 | 119400 | 1086 |
| 335 | 20230918 | 125800 | 171797667500 | 119500 | 119400 | 119500 | 119400 | 4292 |
| 336 | 20230918 | 125700 | 171284852600 | 119500 | 119500 | 119500 | 119400 | 12134 |
| 337 | 20230918 | 125600 | 169835997800 | 119400 | 119400 | 119500 | 119400 | 1282 |
| 338 | 20230918 | 125500 | 169682850700 | 119500 | 119400 | 119500 | 119400 | 5816 |
| 339 | 20230918 | 125400 | 168988389200 | 119500 | 119400 | 119500 | 119400 | 1563 |
| 340 | 20230918 | 125300 | 168801647700 | 119400 | 119400 | 119500 | 119400 | 969 |
| 341 | 20230918 | 125200 | 168685904100 | 119500 | 119400 | 119500 | 119400 | 964 |
| 342 | 20230918 | 125100 | 168570735300 | 119500 | 119400 | 119500 | 119400 | 1163 |
| 343 | 20230918 | 125000 | 168431787900 | 119500 | 119500 | 119500 | 119400 | 1421 |
| 344 | 20230918 | 124900 | 168261994700 | 119500 | 119500 | 119500 | 119400 | 1030 |
| 345 | 20230918 | 124800 | 168138943400 | 119400 | 119400 | 119500 | 119400 | 717 |
| 346 | 20230918 | 124700 | 168053292200 | 119500 | 119500 | 119500 | 119400 | 838 |
| 347 | 20230918 | 124600 | 167953163100 | 119500 | 119500 | 119500 | 119400 | 1137 |
| 348 | 20230918 | 124500 | 167817332100 | 119400 | 119300 | 119500 | 119300 | 11495 |
| 349 | 20230918 | 124400 | 166444812900 | 119400 | 119300 | 119400 | 119300 | 965 |
| 350 | 20230918 | 124300 | 166329605500 | 119400 | 119300 | 119400 | 119300 | 1716 |
| 351 | 20230918 | 124200 | 166124727400 | 119400 | 119400 | 119400 | 119300 | 1117 |
| 352 | 20230918 | 124100 | 165991387000 | 119400 | 119300 | 119400 | 119200 | 7819 |
| 353 | 20230918 | 124000 | 165058543100 | 119300 | 119300 | 119300 | 119200 | 1502 |
| 354 | 20230918 | 123900 | 164879388800 | 119300 | 119300 | 119300 | 119200 | 833 |
| 355 | 20230918 | 123800 | 164780039400 | 119200 | 119300 | 119300 | 119200 | 3092 |
| 356 | 20230918 | 123700 | 164411184900 | 119300 | 119100 | 119300 | 119100 | 15785 |
| 357 | 20230918 | 123600 | 162529527000 | 119100 | 119200 | 119200 | 119100 | 9471 |
| 358 | 20230918 | 123500 | 161401496900 | 119200 | 119200 | 119200 | 119100 | 931 |
| 359 | 20230918 | 123400 | 161290539600 | 119200 | 119100 | 119200 | 119100 | 3818 |
| 360 | 20230918 | 123300 | 160835745000 | 119100 | 119100 | 119100 | 119000 | 5649 |
| 361 | 20230918 | 123200 | 160163020600 | 119100 | 119000 | 119100 | 119000 | 1708 |
| 362 | 20230918 | 123100 | 159959660500 | 119000 | 119100 | 119100 | 119000 | 730 |
| 363 | 20230918 | 123000 | 159872729300 | 119100 | 119100 | 119100 | 119000 | 904 |
| 364 | 20230918 | 122900 | 159765115300 | 119100 | 119000 | 119100 | 119000 | 13680 |
| 365 | 20230918 | 122800 | 158136867200 | 119000 | 119000 | 119100 | 119000 | 2650 |
| 366 | 20230918 | 122700 | 157821318900 | 119100 | 119000 | 119100 | 119000 | 1222 |
| 367 | 20230918 | 122600 | 157675807900 | 119000 | 119100 | 119100 | 119000 | 10313 |
| 368 | 20230918 | 122500 | 156447740500 | 119000 | 119100 | 119100 | 119000 | 754 |
| 369 | 20230918 | 122400 | 156357979700 | 119100 | 119000 | 119100 | 119000 | 1309 |
| 370 | 20230918 | 122300 | 156202165000 | 119000 | 119000 | 119100 | 118900 | 6217 |
| 371 | 20230918 | 122200 | 155462183400 | 119000 | 119000 | 119100 | 118900 | 12619 |
| 372 | 20230918 | 122100 | 153960529000 | 119100 | 119100 | 119100 | 119000 | 1435 |
| 373 | 20230918 | 122000 | 153789717000 | 119000 | 119000 | 119100 | 119000 | 1254 |
| 374 | 20230918 | 121900 | 153640404500 | 119100 | 119000 | 119100 | 118900 | 9752 |
| 375 | 20230918 | 121800 | 152479881900 | 118900 | 119000 | 119100 | 118900 | 7915 |
| 376 | 20230918 | 121700 | 151538015600 | 119100 | 119100 | 119100 | 119000 | 3124 |
| 377 | 20230918 | 121600 | 151166227600 | 119000 | 119000 | 119100 | 119000 | 917 |
| 378 | 20230918 | 121500 | 151057030100 | 119100 | 118900 | 119100 | 118900 | 13856 |
| 379 | 20230918 | 121400 | 149408162200 | 119000 | 118900 | 119000 | 118900 | 935 |
| 380 | 20230918 | 121300 | 149296956300 | 118900 | 119000 | 119000 | 118900 | 986 |
| 381 | 20230918 | 121200 | 149179659500 | 119000 | 119000 | 119000 | 118900 | 1274 |
| 382 | 20230918 | 121100 | 149028136100 | 119000 | 119000 | 119100 | 118900 | 9438 |
| 383 | 20230918 | 121000 | 147905085000 | 118900 | 119000 | 119000 | 118900 | 215 |
| 384 | 20230918 | 120900 | 147879517200 | 119000 | 119000 | 119100 | 118900 | 16009 |
| 385 | 20230918 | 120800 | 145974588300 | 119000 | 119100 | 119100 | 119000 | 3103 |
| 386 | 20230918 | 120700 | 145605305300 | 119100 | 119000 | 119100 | 119000 | 3187 |
| 387 | 20230918 | 120600 | 145225948200 | 119100 | 119200 | 119200 | 119000 | 16435 |
| 388 | 20230918 | 120500 | 143268960500 | 119200 | 119300 | 119300 | 119100 | 13955 |
| 389 | 20230918 | 120400 | 141605427400 | 119400 | 119300 | 119400 | 119300 | 3976 |
| 390 | 20230918 | 120300 | 141131065800 | 119300 | 119400 | 119500 | 119300 | 7583 |
| 391 | 20230918 | 120200 | 140225843000 | 119400 | 119400 | 119500 | 119400 | 2910 |
| 392 | 20230918 | 120100 | 139878318800 | 119500 | 119500 | 119500 | 119400 | 332 |
| 393 | 20230918 | 120000 | 139838666800 | 119400 | 119500 | 119500 | 119400 | 717 |
| 394 | 20230918 | 115900 | 139753039800 | 119400 | 119500 | 119500 | 119300 | 2628 |
| 395 | 20230918 | 115800 | 139439238100 | 119400 | 119500 | 119500 | 119400 | 3402 |
| 396 | 20230918 | 115700 | 139033014400 | 119500 | 119400 | 119500 | 119300 | 2617 |
| 397 | 20230918 | 115600 | 138720501900 | 119400 | 119300 | 119400 | 119300 | 7794 |
| 398 | 20230918 | 115500 | 137789928100 | 119300 | 119400 | 119400 | 119300 | 887 |
| 399 | 20230918 | 115400 | 137684061900 | 119400 | 119400 | 119400 | 119300 | 1030 |
| 400 | 20230918 | 115300 | 137561113100 | 119400 | 119300 | 119400 | 119300 | 1302 |
| 401 | 20230918 | 115200 | 137405707000 | 119400 | 119300 | 119400 | 119300 | 535 |
| 402 | 20230918 | 115100 | 137341860200 | 119400 | 119300 | 119400 | 119300 | 673 |
| 403 | 20230918 | 115000 | 137261530200 | 119400 | 119400 | 119400 | 119300 | 6423 |
| 404 | 20230918 | 114900 | 136494672200 | 119400 | 119300 | 119400 | 119300 | 1605 |
| 405 | 20230918 | 114800 | 136303099900 | 119300 | 119400 | 119400 | 119300 | 638 |
| 406 | 20230918 | 114700 | 136226952900 | 119400 | 119300 | 119400 | 119300 | 1422 |
| 407 | 20230918 | 114600 | 136057295100 | 119400 | 119300 | 119400 | 119300 | 3014 |
| 408 | 20230918 | 114500 | 135697706100 | 119300 | 119300 | 119400 | 119200 | 10490 |
| 409 | 20230918 | 114400 | 134446262600 | 119400 | 119400 | 119500 | 119300 | 2972 |
| 410 | 20230918 | 114300 | 134091441800 | 119500 | 119500 | 119500 | 119400 | 344 |
| 411 | 20230918 | 114200 | 134050345900 | 119500 | 119500 | 119500 | 119300 | 16166 |
| 412 | 20230918 | 114100 | 132119686100 | 119500 | 119500 | 119500 | 119400 | 8380 |
| 413 | 20230918 | 114000 | 131119068300 | 119500 | 119400 | 119500 | 119400 | 1337 |
| 414 | 20230918 | 113900 | 130959384000 | 119500 | 119400 | 119500 | 119400 | 1692 |
| 415 | 20230918 | 113800 | 130757325600 | 119500 | 119400 | 119500 | 119400 | 1126 |
| 416 | 20230918 | 113700 | 130622862100 | 119500 | 119500 | 119600 | 119400 | 5978 |
| 417 | 20230918 | 113600 | 129908632400 | 119600 | 119600 | 119600 | 119500 | 1428 |
| 418 | 20230918 | 113500 | 129737939500 | 119600 | 119500 | 119600 | 119500 | 2626 |
| 419 | 20230918 | 113400 | 129423915200 | 119600 | 119500 | 119600 | 119500 | 12811 |
| 420 | 20230918 | 113300 | 127892849500 | 119600 | 119700 | 119700 | 119500 | 29721 |
| 421 | 20230918 | 113200 | 124340549500 | 119700 | 119700 | 119700 | 119600 | 488 |
| 422 | 20230918 | 113100 | 124282154100 | 119700 | 119700 | 119800 | 119600 | 5496 |
| 423 | 20230918 | 113000 | 123624274500 | 119700 | 119700 | 119700 | 119600 | 2667 |
| 424 | 20230918 | 112900 | 123305107500 | 119600 | 119800 | 119800 | 119600 | 2428 |
| 425 | 20230918 | 112800 | 123014544900 | 119700 | 119800 | 119800 | 119700 | 2256 |
| 426 | 20230918 | 112700 | 122744460000 | 119700 | 119800 | 119800 | 119600 | 1494 |
| 427 | 20230918 | 112600 | 122565565900 | 119800 | 119700 | 119800 | 119700 | 1964 |
| 428 | 20230918 | 112500 | 122330420400 | 119800 | 119800 | 119800 | 119700 | 2012 |
| 429 | 20230918 | 112400 | 122089560200 | 119700 | 119600 | 119800 | 119500 | 10433 |
| 430 | 20230918 | 112300 | 120841732500 | 119600 | 119700 | 119700 | 119500 | 13487 |
| 431 | 20230918 | 112200 | 119228794900 | 119600 | 119900 | 119900 | 119600 | 18433 |
| 432 | 20230918 | 112100 | 117021747900 | 119800 | 119900 | 119900 | 119800 | 1185 |
| 433 | 20230918 | 112000 | 116879771300 | 119900 | 119800 | 119900 | 119800 | 1893 |
| 434 | 20230918 | 111900 | 116652942400 | 119800 | 119900 | 119900 | 119800 | 777 |
| 435 | 20230918 | 111800 | 116559827400 | 119900 | 119900 | 119900 | 119800 | 600 |
| 436 | 20230918 | 111700 | 116487935800 | 119900 | 119800 | 119900 | 119800 | 1617 |
| 437 | 20230918 | 111600 | 116294186000 | 119800 | 119800 | 119900 | 119800 | 1252 |
| 438 | 20230918 | 111500 | 116144168000 | 119900 | 119900 | 119900 | 119800 | 651 |
| 439 | 20230918 | 111400 | 116066126900 | 119900 | 120000 | 120000 | 119800 | 6154 |
| 440 | 20230918 | 111300 | 115328227600 | 120000 | 120000 | 120000 | 119900 | 943 |
| 441 | 20230918 | 111200 | 115215108700 | 120000 | 120000 | 120000 | 119900 | 1034 |
| 442 | 20230918 | 111100 | 115091108700 | 119900 | 120000 | 120000 | 119900 | 842 |
| 443 | 20230918 | 111000 | 114990093600 | 120000 | 120000 | 120000 | 119900 | 1897 |
| 444 | 20230918 | 110900 | 114762497100 | 119900 | 120100 | 120100 | 119900 | 2131 |
| 445 | 20230918 | 110800 | 114506938600 | 120000 | 120100 | 120100 | 119900 | 4596 |
| 446 | 20230918 | 110700 | 113955435100 | 120100 | 119900 | 120100 | 119900 | 4460 |
| 447 | 20230918 | 110600 | 113420247300 | 120000 | 120000 | 120000 | 119900 | 411 |
| 448 | 20230918 | 110500 | 113370934300 | 120000 | 120000 | 120000 | 119900 | 575 |
| 449 | 20230918 | 110400 | 113301947000 | 119900 | 119900 | 120000 | 119900 | 3414 |
| 450 | 20230918 | 110300 | 112892445500 | 120000 | 120100 | 120200 | 119900 | 4221 |
| 451 | 20230918 | 110200 | 112385700700 | 120000 | 120000 | 120100 | 120000 | 1123 |
| 452 | 20230918 | 110100 | 112250898700 | 120100 | 119900 | 120100 | 119700 | 9726 |
| 453 | 20230918 | 110000 | 111084688000 | 119900 | 119900 | 119900 | 119800 | 3807 |
| 454 | 20230918 | 105900 | 110628565800 | 119900 | 119800 | 119900 | 119800 | 15255 |
| 455 | 20230918 | 105800 | 108800701400 | 119900 | 120100 | 120100 | 119800 | 25346 |
| 456 | 20230918 | 105700 | 105760137900 | 120000 | 120000 | 120100 | 120000 | 1291 |
| 457 | 20230918 | 105600 | 105605175900 | 120000 | 120000 | 120100 | 120000 | 4693 |
| 458 | 20230918 | 105500 | 105041871200 | 120100 | 120100 | 120100 | 120000 | 1245 |
| 459 | 20230918 | 105400 | 104892400800 | 120100 | 120000 | 120100 | 120000 | 835 |
| 460 | 20230918 | 105300 | 104792157100 | 120100 | 120200 | 120200 | 120000 | 9629 |
| 461 | 20230918 | 105200 | 103635962000 | 120200 | 120300 | 120300 | 120100 | 11434 |
| 462 | 20230918 | 105100 | 102262439500 | 120300 | 120200 | 120300 | 120200 | 1795 |
| 463 | 20230918 | 105000 | 102046671000 | 120300 | 120300 | 120300 | 120200 | 1509 |
| 464 | 20230918 | 104900 | 101865233000 | 120200 | 120200 | 120300 | 120200 | 1134 |
| 465 | 20230918 | 104800 | 101728909500 | 120300 | 120200 | 120300 | 120200 | 2319 |
| 466 | 20230918 | 104700 | 101449997900 | 120300 | 120200 | 120300 | 120200 | 1367 |
| 467 | 20230918 | 104600 | 101285615600 | 120300 | 120300 | 120300 | 120200 | 4013 |
| 468 | 20230918 | 104500 | 100802973000 | 120300 | 120300 | 120400 | 120300 | 1386 |
| 469 | 20230918 | 104400 | 100636230200 | 120400 | 120500 | 120500 | 120400 | 928 |
| 470 | 20230918 | 104300 | 100524478700 | 120400 | 120400 | 120500 | 120300 | 6553 |
| 471 | 20230918 | 104200 | 99735295200 | 120300 | 120400 | 120400 | 120300 | 4370 |
| 472 | 20230918 | 104100 | 99209178500 | 120300 | 120500 | 120500 | 120300 | 3955 |
| 473 | 20230918 | 104000 | 98733050300 | 120500 | 120500 | 120500 | 120400 | 604 |
| 474 | 20230918 | 103900 | 98660319400 | 120400 | 120300 | 120500 | 120200 | 9131 |
| 475 | 20230918 | 103800 | 97561102700 | 120200 | 120300 | 120300 | 120100 | 878 |
| 476 | 20230918 | 103700 | 97455546700 | 120200 | 120200 | 120300 | 120100 | 13492 |
| 477 | 20230918 | 103600 | 95833763000 | 120300 | 120400 | 120400 | 120200 | 6612 |
| 478 | 20230918 | 103500 | 95038359800 | 120300 | 120400 | 120400 | 120300 | 1021 |
| 479 | 20230918 | 103400 | 94915463100 | 120300 | 120400 | 120400 | 120300 | 1674 |
| 480 | 20230918 | 103300 | 94714048300 | 120300 | 120400 | 120500 | 120300 | 3016 |
| 481 | 20230918 | 103200 | 94351169600 | 120500 | 120600 | 120600 | 120400 | 14996 |
| 482 | 20230918 | 103100 | 92544989500 | 120500 | 120600 | 120600 | 120500 | 935 |
| 483 | 20230918 | 103000 | 92432243800 | 120600 | 120700 | 120700 | 120500 | 3460 |
| 484 | 20230918 | 102900 | 92014959600 | 120700 | 120700 | 120700 | 120600 | 492 |
| 485 | 20230918 | 102800 | 91955608700 | 120700 | 120600 | 120700 | 120600 | 518 |
| 486 | 20230918 | 102700 | 91893089800 | 120700 | 120700 | 120700 | 120600 | 658 |
| 487 | 20230918 | 102600 | 91813697200 | 120700 | 120600 | 120900 | 120600 | 5511 |
| 488 | 20230918 | 102500 | 91148454900 | 120700 | 120800 | 120800 | 120600 | 4059 |
| 489 | 20230918 | 102400 | 90658639400 | 120800 | 120500 | 120800 | 120500 | 4441 |
| 490 | 20230918 | 102300 | 90122966600 | 120500 | 120500 | 120600 | 120500 | 2137 |
| 491 | 20230918 | 102200 | 89865315400 | 120500 | 120600 | 120600 | 120500 | 1956 |
| 492 | 20230918 | 102100 | 89629578100 | 120600 | 120700 | 120700 | 120500 | 2469 |
| 493 | 20230918 | 102000 | 89331808200 | 120700 | 120700 | 120700 | 120600 | 3837 |
| 494 | 20230918 | 101900 | 88869026200 | 120600 | 120800 | 120800 | 120600 | 2293 |
| 495 | 20230918 | 101800 | 88592257300 | 120800 | 120700 | 120800 | 120600 | 4208 |
| 496 | 20230918 | 101700 | 88084303500 | 120600 | 120800 | 120800 | 120600 | 4031 |
| 497 | 20230918 | 101600 | 87597633700 | 120800 | 120800 | 120800 | 120700 | 684 |
| 498 | 20230918 | 101500 | 87515009900 | 120800 | 120800 | 120800 | 120700 | 2494 |
| 499 | 20230918 | 101400 | 87213940900 | 120800 | 120700 | 120800 | 120700 | 1422 |
| 500 | 20230918 | 101300 | 87042244300 | 120800 | 120900 | 120900 | 120700 | 5130 |
| 501 | 20230918 | 101200 | 86422657300 | 120900 | 120900 | 120900 | 120800 | 697 |
| 502 | 20230918 | 101100 | 86338402300 | 120900 | 120900 | 120900 | 120800 | 941 |
| 503 | 20230918 | 101000 | 86224685900 | 120800 | 120600 | 120900 | 120500 | 11441 |
| 504 | 20230918 | 100900 | 84844218700 | 120500 | 120500 | 120600 | 120500 | 1404 |
| 505 | 20230918 | 100800 | 84674971100 | 120600 | 120600 | 120600 | 120500 | 968 |
| 506 | 20230918 | 100700 | 84558259000 | 120500 | 120600 | 120600 | 120500 | 685 |
| 507 | 20230918 | 100600 | 84475673100 | 120500 | 120600 | 120600 | 120500 | 1074 |
| 508 | 20230918 | 100500 | 84346211000 | 120600 | 120500 | 120600 | 120500 | 636 |
| 509 | 20230918 | 100400 | 84269554200 | 120500 | 120600 | 120600 | 120500 | 888 |
| 510 | 20230918 | 100300 | 84162502200 | 120600 | 120600 | 120600 | 120500 | 948 |
| 511 | 20230918 | 100200 | 84048177400 | 120500 | 120500 | 120600 | 120500 | 214 |
| 512 | 20230918 | 100100 | 84022385000 | 120600 | 120600 | 120600 | 120500 | 739 |
| 513 | 20230918 | 100000 | 83933295800 | 120600 | 120600 | 120600 | 120500 | 792 |
| 514 | 20230918 | 095900 | 83837812100 | 120500 | 120600 | 120600 | 120500 | 1240 |
| 515 | 20230918 | 095800 | 83688340300 | 120600 | 120600 | 120700 | 120500 | 1936 |
| 516 | 20230918 | 095700 | 83454888100 | 120600 | 120600 | 120700 | 120500 | 2308 |
| 517 | 20230918 | 095600 | 83176529300 | 120600 | 120700 | 120800 | 120500 | 3811 |
| 518 | 20230918 | 095500 | 82716774300 | 120700 | 120700 | 120800 | 120600 | 2589 |
| 519 | 20230918 | 095400 | 82404326000 | 120700 | 120800 | 120800 | 120600 | 1537 |
| 520 | 20230918 | 095300 | 82218799100 | 120700 | 120700 | 120800 | 120700 | 2869 |
| 521 | 20230918 | 095200 | 81872435000 | 120700 | 120800 | 120900 | 120700 | 2425 |
| 522 | 20230918 | 095100 | 81579587300 | 120800 | 120700 | 120900 | 120600 | 3149 |
| 523 | 20230918 | 095000 | 81199380300 | 120700 | 120700 | 120800 | 120700 | 1681 |
| 524 | 20230918 | 094900 | 80996382600 | 120700 | 120700 | 120800 | 120500 | 6779 |
| 525 | 20230918 | 094800 | 80178630600 | 120700 | 120700 | 120700 | 120600 | 1814 |
| 526 | 20230918 | 094700 | 79959714600 | 120800 | 120800 | 120800 | 120700 | 1469 |
| 527 | 20230918 | 094600 | 79782341500 | 120800 | 120800 | 120800 | 120600 | 3460 |
| 528 | 20230918 | 094500 | 79364654700 | 120800 | 120700 | 120800 | 120600 | 1968 |
| 529 | 20230918 | 094400 | 79127108000 | 120600 | 120500 | 120700 | 120500 | 4493 |
| 530 | 20230918 | 094300 | 78585106100 | 120600 | 120300 | 120600 | 120300 | 2569 |
| 531 | 20230918 | 094200 | 78275606200 | 120400 | 120400 | 120400 | 120300 | 3556 |
| 532 | 20230918 | 094100 | 77847683100 | 120400 | 120500 | 120600 | 120300 | 7185 |
| 533 | 20230918 | 094000 | 76982649000 | 120500 | 120300 | 120600 | 120300 | 5036 |
| 534 | 20230918 | 093900 | 76376056500 | 120400 | 120300 | 120500 | 120200 | 7095 |
| 535 | 20230918 | 093800 | 75522671800 | 120200 | 120400 | 120500 | 120200 | 13946 |
| 536 | 20230918 | 093700 | 73844676100 | 120400 | 120500 | 120500 | 120400 | 2106 |
| 537 | 20230918 | 093600 | 73591051500 | 120400 | 120600 | 120700 | 120400 | 12269 |
| 538 | 20230918 | 093500 | 72112185500 | 120600 | 120600 | 120700 | 120600 | 1101 |
| 539 | 20230918 | 093400 | 71979341600 | 120600 | 120700 | 120700 | 120600 | 1882 |
| 540 | 20230918 | 093300 | 71752308400 | 120600 | 120500 | 120700 | 120500 | 7685 |
| 541 | 20230918 | 093200 | 70825549100 | 120600 | 120700 | 120800 | 120500 | 11170 |
| 542 | 20230918 | 093100 | 69477763600 | 120800 | 120800 | 120900 | 120700 | 3536 |
| 543 | 20230918 | 093000 | 69050605800 | 120900 | 120700 | 120900 | 120700 | 3885 |
| 544 | 20230918 | 092900 | 68581267100 | 120700 | 120500 | 120800 | 120500 | 10444 |
| 545 | 20230918 | 092800 | 67321563800 | 120500 | 120700 | 120700 | 120500 | 13452 |
| 546 | 20230918 | 092700 | 65698810300 | 120700 | 120800 | 120900 | 120600 | 13009 |
| 547 | 20230918 | 092600 | 64128065000 | 120800 | 120800 | 121000 | 120700 | 10412 |
| 548 | 20230918 | 092500 | 62869799200 | 120900 | 120700 | 121100 | 120600 | 18332 |
| 549 | 20230918 | 092400 | 60653990300 | 120700 | 121300 | 121300 | 120600 | 19567 |
| 550 | 20230918 | 092300 | 58288199900 | 121200 | 121200 | 121300 | 121200 | 5341 |
| 551 | 20230918 | 092200 | 57640777700 | 121300 | 121200 | 121300 | 121200 | 2928 |
| 552 | 20230918 | 092100 | 57285813500 | 121300 | 121400 | 121500 | 121200 | 9516 |
| 553 | 20230918 | 092000 | 56131118800 | 121400 | 121300 | 121500 | 121100 | 14686 |
| 554 | 20230918 | 091900 | 54350259200 | 121300 | 121500 | 121600 | 121300 | 10215 |
| 555 | 20230918 | 091800 | 53109693300 | 121500 | 121600 | 121700 | 121500 | 12926 |
| 556 | 20230918 | 091700 | 51538777700 | 121600 | 121800 | 121900 | 121600 | 19067 |
| 557 | 20230918 | 091600 | 49217953200 | 121900 | 122000 | 122100 | 121800 | 10040 |
| 558 | 20230918 | 091500 | 47993437700 | 122000 | 122300 | 122300 | 122000 | 8396 |
| 559 | 20230918 | 091400 | 46967570700 | 122300 | 122400 | 122500 | 122300 | 5748 |
| 560 | 20230918 | 091300 | 46263875600 | 122500 | 122400 | 122500 | 122200 | 14192 |
| 561 | 20230918 | 091200 | 44527409500 | 122500 | 122800 | 122800 | 122400 | 16829 |
| 562 | 20230918 | 091100 | 42463620200 | 122700 | 122500 | 122900 | 122500 | 15431 |
| 563 | 20230918 | 091000 | 40569385500 | 122600 | 122300 | 122800 | 122100 | 18777 |
| 564 | 20230918 | 090900 | 38270444200 | 122100 | 122400 | 122400 | 122100 | 12836 |
| 565 | 20230918 | 090800 | 36701761000 | 122300 | 122000 | 122400 | 121900 | 27876 |
| 566 | 20230918 | 090700 | 33296858100 | 121900 | 121800 | 122000 | 121700 | 10453 |
| 567 | 20230918 | 090600 | 32023299800 | 121800 | 121700 | 122000 | 121700 | 18861 |
| 568 | 20230918 | 090500 | 29726191400 | 121700 | 121500 | 121800 | 121500 | 9113 |
| 569 | 20230918 | 090400 | 28617336100 | 121500 | 121800 | 121900 | 121500 | 13622 |
| 570 | 20230918 | 090300 | 26959179500 | 121800 | 121600 | 121900 | 121600 | 13499 |
| 571 | 20230918 | 090200 | 25316156300 | 121600 | 121600 | 121800 | 121500 | 22754 |
| 572 | 20230918 | 090100 | 22548175800 | 121700 | 121400 | 121800 | 121000 | 35248 |
| 573 | 20230918 | 090000 | 18267776400 | 121400 | 120300 | 121800 | 120300 | 151180 |