34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 183000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 21221 |
| 3 | 20230919 | 182900 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 4 | 20230919 | 182800 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 5 | 20230919 | 182700 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 6 | 20230919 | 182600 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 7 | 20230919 | 182500 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 8 | 20230919 | 182400 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 9 | 20230919 | 182300 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 10 | 20230919 | 182200 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 11 | 20230919 | 182100 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 12 | 20230919 | 182000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 13 | 20230919 | 181900 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 14 | 20230919 | 181800 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 15 | 20230919 | 181700 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 16 | 20230919 | 181600 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 17 | 20230919 | 181500 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 18 | 20230919 | 181400 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 19 | 20230919 | 181300 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 20 | 20230919 | 181200 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 21 | 20230919 | 181100 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 22 | 20230919 | 181000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 23 | 20230919 | 180900 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 24 | 20230919 | 180800 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 25 | 20230919 | 180700 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 26 | 20230919 | 180600 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 27 | 20230919 | 180500 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 28 | 20230919 | 180400 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 29 | 20230919 | 180300 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 30 | 20230919 | 180200 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 31 | 20230919 | 180100 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 32 | 20230919 | 180000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 21221 |
| 33 | 20230919 | 175900 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 34 | 20230919 | 175800 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 35 | 20230919 | 175700 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 36 | 20230919 | 175600 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 37 | 20230919 | 175500 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 38 | 20230919 | 175400 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 39 | 20230919 | 175300 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 40 | 20230919 | 175200 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 41 | 20230919 | 175100 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 42 | 20230919 | 175000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 43 | 20230919 | 174900 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 44 | 20230919 | 174800 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 45 | 20230919 | 174700 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 46 | 20230919 | 174600 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 47 | 20230919 | 174500 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 48 | 20230919 | 174400 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 49 | 20230919 | 174300 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 50 | 20230919 | 174200 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 51 | 20230919 | 174100 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 52 | 20230919 | 174000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 53 | 20230919 | 173900 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 54 | 20230919 | 173800 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 55 | 20230919 | 173700 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 56 | 20230919 | 173600 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 57 | 20230919 | 173500 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 58 | 20230919 | 173400 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 59 | 20230919 | 173300 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 60 | 20230919 | 173200 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 61 | 20230919 | 173100 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 62 | 20230919 | 173000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 21221 |
| 63 | 20230919 | 172900 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 64 | 20230919 | 172800 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 65 | 20230919 | 172700 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 66 | 20230919 | 172600 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 67 | 20230919 | 172500 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 68 | 20230919 | 172400 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 69 | 20230919 | 172300 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 70 | 20230919 | 172200 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 71 | 20230919 | 172100 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 72 | 20230919 | 172000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 73 | 20230919 | 171900 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 74 | 20230919 | 171800 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 75 | 20230919 | 171700 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 76 | 20230919 | 171600 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 77 | 20230919 | 171500 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 78 | 20230919 | 171400 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 79 | 20230919 | 171300 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 80 | 20230919 | 171200 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 81 | 20230919 | 171100 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 82 | 20230919 | 171000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 83 | 20230919 | 170900 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 84 | 20230919 | 170800 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 85 | 20230919 | 170700 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 86 | 20230919 | 170600 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 87 | 20230919 | 170500 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 88 | 20230919 | 170400 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 89 | 20230919 | 170300 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 90 | 20230919 | 170200 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 91 | 20230919 | 170100 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 92 | 20230919 | 170000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 21221 |
| 93 | 20230919 | 165900 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 94 | 20230919 | 165800 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 95 | 20230919 | 165700 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 96 | 20230919 | 165600 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 97 | 20230919 | 165500 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 98 | 20230919 | 165400 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 99 | 20230919 | 165300 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 100 | 20230919 | 165200 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 101 | 20230919 | 165100 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 102 | 20230919 | 165000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 103 | 20230919 | 164900 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 104 | 20230919 | 164800 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 105 | 20230919 | 164700 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 106 | 20230919 | 164600 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 107 | 20230919 | 164500 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 108 | 20230919 | 164400 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 109 | 20230919 | 164300 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 110 | 20230919 | 164200 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 111 | 20230919 | 164100 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 112 | 20230919 | 164000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 113 | 20230919 | 163900 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 114 | 20230919 | 163800 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 115 | 20230919 | 163700 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 116 | 20230919 | 163600 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 117 | 20230919 | 163500 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 118 | 20230919 | 163400 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 119 | 20230919 | 163300 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 120 | 20230919 | 163200 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 121 | 20230919 | 163100 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 122 | 20230919 | 163000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 21221 |
| 123 | 20230919 | 162900 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 124 | 20230919 | 162800 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 125 | 20230919 | 162700 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 126 | 20230919 | 162600 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 127 | 20230919 | 162500 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 128 | 20230919 | 162400 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 129 | 20230919 | 162300 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 130 | 20230919 | 162200 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 131 | 20230919 | 162100 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 132 | 20230919 | 162000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 133 | 20230919 | 161900 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 134 | 20230919 | 161800 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 135 | 20230919 | 161700 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 136 | 20230919 | 161600 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 137 | 20230919 | 161500 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 138 | 20230919 | 161400 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 139 | 20230919 | 161300 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 140 | 20230919 | 161200 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 141 | 20230919 | 161100 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 142 | 20230919 | 161000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 143 | 20230919 | 160900 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 144 | 20230919 | 160800 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 145 | 20230919 | 160700 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 146 | 20230919 | 160600 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 147 | 20230919 | 160500 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 148 | 20230919 | 160400 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 149 | 20230919 | 160300 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 150 | 20230919 | 160200 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 151 | 20230919 | 160100 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 152 | 20230919 | 160000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 21221 |
| 153 | 20230919 | 155900 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 154 | 20230919 | 155800 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 155 | 20230919 | 155700 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 156 | 20230919 | 155600 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 157 | 20230919 | 155500 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 158 | 20230919 | 155400 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 159 | 20230919 | 155300 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 160 | 20230919 | 155200 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 161 | 20230919 | 155100 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 162 | 20230919 | 155000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 163 | 20230919 | 154900 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 164 | 20230919 | 154800 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 165 | 20230919 | 154700 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 166 | 20230919 | 154600 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 167 | 20230919 | 154500 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 168 | 20230919 | 154400 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 169 | 20230919 | 154300 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 170 | 20230919 | 154200 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 171 | 20230919 | 154100 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 172 | 20230919 | 154000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 173 | 20230919 | 153900 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 174 | 20230919 | 153800 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 175 | 20230919 | 153700 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 176 | 20230919 | 153600 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 177 | 20230919 | 153500 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 178 | 20230919 | 153400 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 179 | 20230919 | 153300 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 180 | 20230919 | 153200 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 181 | 20230919 | 153100 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 0 |
| 182 | 20230919 | 153000 | 138408036900 | 118600 | 118600 | 118600 | 118600 | 42442 |
| 183 | 20230919 | 152900 | 135891226300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 184 | 20230919 | 152800 | 135891226300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 185 | 20230919 | 152700 | 135891226300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 186 | 20230919 | 152600 | 135891226300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 187 | 20230919 | 152500 | 135891226300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 188 | 20230919 | 152400 | 135891226300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 189 | 20230919 | 152300 | 135891226300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 190 | 20230919 | 152200 | 135891226300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 191 | 20230919 | 152100 | 135891226300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 192 | 20230919 | 152000 | 135891226300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 193 | 20230919 | 151900 | 135891226300 | 119000 | 118900 | 119100 | 118800 | 2344 |
| 194 | 20230919 | 151800 | 135612374000 | 118900 | 118700 | 119100 | 118700 | 3893 |
| 195 | 20230919 | 151700 | 135149745700 | 118700 | 119000 | 119100 | 118600 | 2372 |
| 196 | 20230919 | 151600 | 134868083600 | 119000 | 119200 | 119200 | 119000 | 2829 |
| 197 | 20230919 | 151500 | 134531138300 | 119100 | 119000 | 119300 | 119000 | 1111 |
| 198 | 20230919 | 151400 | 134398721400 | 119100 | 119000 | 119200 | 119000 | 2422 |
| 199 | 20230919 | 151300 | 134110289800 | 119000 | 119300 | 119400 | 119000 | 894 |
| 200 | 20230919 | 151200 | 134003700300 | 119500 | 119300 | 119500 | 119300 | 2244 |
| 201 | 20230919 | 151100 | 133735797600 | 119300 | 118800 | 119300 | 118700 | 3315 |
| 202 | 20230919 | 151000 | 133341232700 | 118800 | 119000 | 119100 | 118700 | 1201 |
| 203 | 20230919 | 150900 | 133198436000 | 119100 | 119100 | 119100 | 118900 | 1878 |
| 204 | 20230919 | 150800 | 132974872000 | 119100 | 119100 | 119200 | 119000 | 878 |
| 205 | 20230919 | 150700 | 132870295700 | 119100 | 119000 | 119100 | 118800 | 1465 |
| 206 | 20230919 | 150600 | 132696055800 | 119000 | 118700 | 119000 | 118700 | 2100 |
| 207 | 20230919 | 150500 | 132446630500 | 118700 | 119000 | 119100 | 118700 | 2649 |
| 208 | 20230919 | 150400 | 132131665700 | 119100 | 119200 | 119300 | 119000 | 2691 |
| 209 | 20230919 | 150300 | 131811145600 | 119200 | 119300 | 119300 | 119100 | 1513 |
| 210 | 20230919 | 150200 | 131630854600 | 119200 | 119300 | 119400 | 119200 | 1066 |
| 211 | 20230919 | 150100 | 131503679500 | 119300 | 119000 | 119400 | 119000 | 1052 |
| 212 | 20230919 | 150000 | 131378334600 | 119100 | 119400 | 119400 | 119000 | 2374 |
| 213 | 20230919 | 145900 | 131095277500 | 119300 | 119500 | 119500 | 119300 | 1948 |
| 214 | 20230919 | 145800 | 130862685100 | 119500 | 119500 | 119500 | 119400 | 489 |
| 215 | 20230919 | 145700 | 130804269500 | 119500 | 119500 | 119600 | 119400 | 839 |
| 216 | 20230919 | 145600 | 130704013200 | 119500 | 119700 | 119900 | 119400 | 1438 |
| 217 | 20230919 | 145500 | 130532069700 | 119700 | 119600 | 119900 | 119600 | 1318 |
| 218 | 20230919 | 145400 | 130374208900 | 119700 | 120100 | 120200 | 119600 | 3293 |
| 219 | 20230919 | 145300 | 129979300000 | 120100 | 119900 | 120100 | 119900 | 2266 |
| 220 | 20230919 | 145200 | 129707352800 | 119900 | 119800 | 120000 | 119700 | 1145 |
| 221 | 20230919 | 145100 | 129570103400 | 119800 | 119800 | 119900 | 119700 | 916 |
| 222 | 20230919 | 145000 | 129460349600 | 119900 | 119400 | 119900 | 119400 | 2844 |
| 223 | 20230919 | 144900 | 129120202900 | 119400 | 119300 | 119400 | 119300 | 489 |
| 224 | 20230919 | 144800 | 129061835900 | 119300 | 119200 | 119400 | 119200 | 620 |
| 225 | 20230919 | 144700 | 128987853200 | 119300 | 119300 | 119400 | 119200 | 897 |
| 226 | 20230919 | 144600 | 128880864200 | 119300 | 119200 | 119300 | 119100 | 1004 |
| 227 | 20230919 | 144500 | 128761217100 | 119200 | 119400 | 119500 | 119100 | 3051 |
| 228 | 20230919 | 144400 | 128397376200 | 119400 | 119500 | 119600 | 119400 | 1102 |
| 229 | 20230919 | 144300 | 128265715600 | 119600 | 119600 | 119600 | 119500 | 448 |
| 230 | 20230919 | 144200 | 128212145600 | 119500 | 119500 | 119600 | 119400 | 414 |
| 231 | 20230919 | 144100 | 128162668100 | 119500 | 119400 | 119500 | 119300 | 1039 |
| 232 | 20230919 | 144000 | 128038591900 | 119400 | 119600 | 119600 | 119400 | 1169 |
| 233 | 20230919 | 143900 | 127898942600 | 119500 | 119500 | 119700 | 119500 | 1010 |
| 234 | 20230919 | 143800 | 127778166900 | 119500 | 119400 | 119600 | 119400 | 1260 |
| 235 | 20230919 | 143700 | 127627601400 | 119400 | 119800 | 119900 | 119400 | 1510 |
| 236 | 20230919 | 143600 | 127447004700 | 119700 | 119900 | 120000 | 119700 | 587 |
| 237 | 20230919 | 143500 | 127376673700 | 119900 | 119900 | 119900 | 119500 | 1261 |
| 238 | 20230919 | 143400 | 127225675900 | 119700 | 119800 | 119900 | 119700 | 547 |
| 239 | 20230919 | 143300 | 127160144900 | 119700 | 119800 | 119900 | 119700 | 1318 |
| 240 | 20230919 | 143200 | 127002320000 | 119800 | 119800 | 119900 | 119700 | 622 |
| 241 | 20230919 | 143100 | 126927826800 | 119800 | 119800 | 119900 | 119700 | 1346 |
| 242 | 20230919 | 143000 | 126766575200 | 119800 | 119800 | 120000 | 119700 | 1048 |
| 243 | 20230919 | 142900 | 126640934400 | 119800 | 120100 | 120200 | 119800 | 3051 |
| 244 | 20230919 | 142800 | 126274776200 | 120200 | 120200 | 120300 | 120100 | 648 |
| 245 | 20230919 | 142700 | 126196897800 | 120200 | 120200 | 120300 | 120200 | 2443 |
| 246 | 20230919 | 142600 | 125903154100 | 120200 | 120300 | 120500 | 120100 | 6226 |
| 247 | 20230919 | 142500 | 125154225600 | 120300 | 120000 | 120300 | 119900 | 1882 |
| 248 | 20230919 | 142400 | 124928104700 | 119900 | 120000 | 120100 | 119900 | 1975 |
| 249 | 20230919 | 142300 | 124691129100 | 119900 | 119800 | 119900 | 119600 | 916 |
| 250 | 20230919 | 142200 | 124581333300 | 119700 | 120100 | 120200 | 119700 | 5193 |
| 251 | 20230919 | 142100 | 123958642800 | 120200 | 119300 | 120200 | 119300 | 7131 |
| 252 | 20230919 | 142000 | 123104393400 | 119200 | 119100 | 119300 | 118900 | 829 |
| 253 | 20230919 | 141900 | 123005683500 | 119100 | 118800 | 119100 | 118800 | 453 |
| 254 | 20230919 | 141800 | 122951807100 | 118800 | 118900 | 119000 | 118700 | 1281 |
| 255 | 20230919 | 141700 | 122799588800 | 119000 | 119200 | 119300 | 118900 | 1694 |
| 256 | 20230919 | 141600 | 122597830000 | 119200 | 119500 | 119500 | 119200 | 1249 |
| 257 | 20230919 | 141500 | 122448771100 | 119400 | 119500 | 119500 | 119300 | 890 |
| 258 | 20230919 | 141400 | 122342536700 | 119500 | 119300 | 119500 | 119300 | 1180 |
| 259 | 20230919 | 141300 | 122201630300 | 119400 | 119100 | 119400 | 119100 | 1251 |
| 260 | 20230919 | 141200 | 122052484300 | 119000 | 119200 | 119200 | 119000 | 1030 |
| 261 | 20230919 | 141100 | 121929761500 | 119200 | 119000 | 119400 | 118900 | 2385 |
| 262 | 20230919 | 141000 | 121645562900 | 119000 | 118800 | 119100 | 118800 | 1451 |
| 263 | 20230919 | 140900 | 121472984800 | 118800 | 118800 | 118800 | 118700 | 705 |
| 264 | 20230919 | 140800 | 121389251700 | 118700 | 118800 | 118900 | 118700 | 542 |
| 265 | 20230919 | 140700 | 121324858000 | 118800 | 118700 | 118900 | 118500 | 1950 |
| 266 | 20230919 | 140600 | 121093368000 | 118700 | 118700 | 118800 | 118600 | 541 |
| 267 | 20230919 | 140500 | 121029157500 | 118700 | 118700 | 118700 | 118600 | 494 |
| 268 | 20230919 | 140400 | 120970547800 | 118700 | 118900 | 118900 | 118500 | 638 |
| 269 | 20230919 | 140300 | 120894820700 | 118900 | 118700 | 119000 | 118700 | 1815 |
| 270 | 20230919 | 140200 | 120678992400 | 118800 | 118700 | 118800 | 118400 | 714 |
| 271 | 20230919 | 140100 | 120594326100 | 118600 | 118300 | 118600 | 118300 | 1674 |
| 272 | 20230919 | 140000 | 120396033600 | 118300 | 118600 | 118700 | 118300 | 1438 |
| 273 | 20230919 | 135900 | 120225737400 | 118600 | 118600 | 118600 | 118500 | 427 |
| 274 | 20230919 | 135800 | 120175115800 | 118600 | 118600 | 118800 | 118500 | 1003 |
| 275 | 20230919 | 135700 | 120056207600 | 118700 | 118600 | 118700 | 118500 | 718 |
| 276 | 20230919 | 135600 | 119971017200 | 118600 | 118600 | 118700 | 118500 | 549 |
| 277 | 20230919 | 135500 | 119905901000 | 118700 | 118800 | 118800 | 118500 | 1145 |
| 278 | 20230919 | 135400 | 119770050600 | 118700 | 118800 | 118900 | 118700 | 1037 |
| 279 | 20230919 | 135300 | 119646835200 | 118900 | 118800 | 119000 | 118800 | 1817 |
| 280 | 20230919 | 135200 | 119430816400 | 118900 | 118700 | 118900 | 118700 | 1495 |
| 281 | 20230919 | 135100 | 119253117800 | 118800 | 118600 | 118900 | 118600 | 964 |
| 282 | 20230919 | 135000 | 119138663400 | 118700 | 118300 | 118800 | 118300 | 3445 |
| 283 | 20230919 | 134900 | 118730647500 | 118400 | 118500 | 118500 | 118300 | 970 |
| 284 | 20230919 | 134800 | 118615835300 | 118400 | 118400 | 118500 | 118400 | 393 |
| 285 | 20230919 | 134700 | 118569284900 | 118400 | 118400 | 118500 | 118400 | 1126 |
| 286 | 20230919 | 134600 | 118435911700 | 118400 | 118400 | 118500 | 118400 | 637 |
| 287 | 20230919 | 134500 | 118360474100 | 118400 | 118500 | 118500 | 118400 | 1176 |
| 288 | 20230919 | 134400 | 118221212100 | 118400 | 118600 | 118700 | 118400 | 1590 |
| 289 | 20230919 | 134300 | 118032753000 | 118700 | 118700 | 118700 | 118600 | 1303 |
| 290 | 20230919 | 134200 | 117878142000 | 118700 | 118600 | 118800 | 118500 | 2621 |
| 291 | 20230919 | 134100 | 117567049800 | 118500 | 118500 | 118600 | 118400 | 1447 |
| 292 | 20230919 | 134000 | 117395599700 | 118600 | 118600 | 118900 | 118500 | 3990 |
| 293 | 20230919 | 133900 | 116921881900 | 118600 | 118300 | 118700 | 118100 | 2221 |
| 294 | 20230919 | 133800 | 116658915100 | 118300 | 118100 | 118300 | 117600 | 2699 |
| 295 | 20230919 | 133700 | 116340626500 | 118000 | 118200 | 118300 | 118000 | 906 |
| 296 | 20230919 | 133600 | 116233589000 | 118200 | 118000 | 118300 | 118000 | 1756 |
| 297 | 20230919 | 133500 | 116025993600 | 118000 | 117400 | 118100 | 117400 | 5747 |
| 298 | 20230919 | 133400 | 115349815300 | 117400 | 117400 | 117500 | 117400 | 2606 |
| 299 | 20230919 | 133300 | 115043863500 | 117400 | 117600 | 117600 | 117400 | 1564 |
| 300 | 20230919 | 133200 | 114860122600 | 117600 | 117500 | 117700 | 117500 | 1312 |
| 301 | 20230919 | 133100 | 114705838000 | 117600 | 117500 | 117600 | 117400 | 1165 |
| 302 | 20230919 | 133000 | 114568947300 | 117500 | 117500 | 117600 | 117400 | 2238 |
| 303 | 20230919 | 132900 | 114306045700 | 117500 | 117600 | 117700 | 117500 | 1258 |
| 304 | 20230919 | 132800 | 114158161900 | 117600 | 117600 | 117700 | 117600 | 506 |
| 305 | 20230919 | 132700 | 114098645300 | 117600 | 117500 | 117700 | 117500 | 1603 |
| 306 | 20230919 | 132600 | 113910173100 | 117500 | 117600 | 117700 | 117500 | 2938 |
| 307 | 20230919 | 132500 | 113564766300 | 117600 | 117700 | 117700 | 117600 | 819 |
| 308 | 20230919 | 132400 | 113468387300 | 117700 | 117700 | 117800 | 117600 | 962 |
| 309 | 20230919 | 132300 | 113355217900 | 117600 | 117900 | 117900 | 117600 | 935 |
| 310 | 20230919 | 132200 | 113245127700 | 117900 | 117600 | 117900 | 117600 | 1754 |
| 311 | 20230919 | 132100 | 113038752600 | 117600 | 117800 | 117800 | 117500 | 8315 |
| 312 | 20230919 | 132000 | 112060807900 | 117800 | 118000 | 118100 | 117800 | 1553 |
| 313 | 20230919 | 131900 | 111877620200 | 118000 | 118100 | 118100 | 118000 | 440 |
| 314 | 20230919 | 131800 | 111825675900 | 118000 | 118000 | 118100 | 118000 | 458 |
| 315 | 20230919 | 131700 | 111771608600 | 118100 | 118100 | 118200 | 118000 | 849 |
| 316 | 20230919 | 131600 | 111671347300 | 118100 | 118100 | 118100 | 118000 | 845 |
| 317 | 20230919 | 131500 | 111571580200 | 118000 | 118000 | 118100 | 118000 | 846 |
| 318 | 20230919 | 131400 | 111471750500 | 118100 | 117900 | 118100 | 117800 | 1364 |
| 319 | 20230919 | 131300 | 111310930700 | 117900 | 117900 | 117900 | 117800 | 1057 |
| 320 | 20230919 | 131200 | 111186393900 | 117900 | 118000 | 118100 | 117800 | 1446 |
| 321 | 20230919 | 131100 | 111015955700 | 118000 | 117900 | 118000 | 117900 | 511 |
| 322 | 20230919 | 131000 | 110955675900 | 118000 | 118200 | 118200 | 117900 | 1964 |
| 323 | 20230919 | 130900 | 110723811200 | 118200 | 118100 | 118200 | 118100 | 368 |
| 324 | 20230919 | 130800 | 110680324000 | 118200 | 118300 | 118300 | 118100 | 727 |
| 325 | 20230919 | 130700 | 110594380700 | 118300 | 118200 | 118300 | 118200 | 471 |
| 326 | 20230919 | 130600 | 110538675900 | 118300 | 118300 | 118300 | 118200 | 972 |
| 327 | 20230919 | 130500 | 110423772300 | 118200 | 118000 | 118300 | 118000 | 655 |
| 328 | 20230919 | 130400 | 110346396100 | 118000 | 117900 | 118000 | 117900 | 733 |
| 329 | 20230919 | 130300 | 110259918500 | 118000 | 117900 | 118000 | 117800 | 1162 |
| 330 | 20230919 | 130200 | 110122938000 | 117800 | 117900 | 117900 | 117800 | 1531 |
| 331 | 20230919 | 130100 | 109942536100 | 117900 | 117900 | 118000 | 117800 | 974 |
| 332 | 20230919 | 130000 | 109827722700 | 117900 | 118100 | 118200 | 117900 | 1739 |
| 333 | 20230919 | 125900 | 109622463400 | 118100 | 118200 | 118200 | 118000 | 2086 |
| 334 | 20230919 | 125800 | 109376006700 | 118200 | 118400 | 118400 | 118100 | 1764 |
| 335 | 20230919 | 125700 | 109167458500 | 118400 | 118400 | 118500 | 118300 | 821 |
| 336 | 20230919 | 125600 | 109070283100 | 118400 | 118600 | 118700 | 118300 | 2093 |
| 337 | 20230919 | 125500 | 108822293700 | 118600 | 118600 | 118600 | 118500 | 1364 |
| 338 | 20230919 | 125400 | 108660570500 | 118600 | 118800 | 118800 | 118500 | 1457 |
| 339 | 20230919 | 125300 | 108487710100 | 118700 | 118800 | 118800 | 118700 | 461 |
| 340 | 20230919 | 125200 | 108432967400 | 118800 | 118800 | 118800 | 118700 | 592 |
| 341 | 20230919 | 125100 | 108362653300 | 118800 | 118700 | 118800 | 118600 | 1053 |
| 342 | 20230919 | 125000 | 108237643200 | 118600 | 118600 | 118600 | 118500 | 1075 |
| 343 | 20230919 | 124900 | 108110159800 | 118500 | 118500 | 118600 | 118400 | 660 |
| 344 | 20230919 | 124800 | 108031946900 | 118500 | 118500 | 118600 | 118500 | 536 |
| 345 | 20230919 | 124700 | 107968423000 | 118500 | 118500 | 118600 | 118400 | 1066 |
| 346 | 20230919 | 124600 | 107842081900 | 118400 | 118400 | 118500 | 118400 | 935 |
| 347 | 20230919 | 124500 | 107731310000 | 118400 | 118500 | 118500 | 118400 | 502 |
| 348 | 20230919 | 124400 | 107671836000 | 118500 | 118500 | 118600 | 118500 | 1199 |
| 349 | 20230919 | 124300 | 107529753400 | 118600 | 118500 | 118600 | 118400 | 227 |
| 350 | 20230919 | 124200 | 107502852900 | 118500 | 118400 | 118600 | 118300 | 648 |
| 351 | 20230919 | 124100 | 107426100900 | 118400 | 118500 | 118500 | 118300 | 590 |
| 352 | 20230919 | 124000 | 107356238200 | 118500 | 118400 | 118500 | 118300 | 767 |
| 353 | 20230919 | 123900 | 107265422200 | 118400 | 118400 | 118400 | 118300 | 309 |
| 354 | 20230919 | 123800 | 107228845400 | 118400 | 118300 | 118400 | 118100 | 838 |
| 355 | 20230919 | 123700 | 107129792000 | 118300 | 118600 | 118600 | 118300 | 505 |
| 356 | 20230919 | 123600 | 107069979900 | 118400 | 118100 | 118600 | 118000 | 1507 |
| 357 | 20230919 | 123500 | 106891654100 | 118100 | 118300 | 118300 | 118000 | 1659 |
| 358 | 20230919 | 123400 | 106695666900 | 118300 | 118100 | 118300 | 117900 | 2104 |
| 359 | 20230919 | 123300 | 106447138100 | 118100 | 118100 | 118200 | 118000 | 875 |
| 360 | 20230919 | 123200 | 106343775300 | 118200 | 117800 | 118300 | 117600 | 2180 |
| 361 | 20230919 | 123100 | 106086623400 | 117700 | 118100 | 118100 | 117500 | 9260 |
| 362 | 20230919 | 123000 | 104996267100 | 118100 | 118200 | 118300 | 118000 | 2067 |
| 363 | 20230919 | 122900 | 104752103900 | 118300 | 118300 | 118400 | 118200 | 1865 |
| 364 | 20230919 | 122800 | 104531576200 | 118400 | 118300 | 118400 | 118200 | 873 |
| 365 | 20230919 | 122700 | 104428291800 | 118300 | 118400 | 118400 | 118200 | 1146 |
| 366 | 20230919 | 122600 | 104292677100 | 118300 | 118200 | 118400 | 118100 | 980 |
| 367 | 20230919 | 122500 | 104176805000 | 118200 | 118200 | 118300 | 118100 | 1297 |
| 368 | 20230919 | 122400 | 104023523100 | 118300 | 118200 | 118300 | 118100 | 1732 |
| 369 | 20230919 | 122300 | 103818785100 | 118200 | 118100 | 118200 | 117700 | 12212 |
| 370 | 20230919 | 122200 | 102378347800 | 118200 | 118600 | 118600 | 118100 | 7982 |
| 371 | 20230919 | 122100 | 101433808300 | 118500 | 118700 | 118800 | 118500 | 4111 |
| 372 | 20230919 | 122000 | 100945966300 | 118800 | 118800 | 118900 | 118700 | 1138 |
| 373 | 20230919 | 121900 | 100810772700 | 118800 | 118800 | 118900 | 118800 | 1053 |
| 374 | 20230919 | 121800 | 100685662200 | 118800 | 118900 | 119000 | 118800 | 402 |
| 375 | 20230919 | 121700 | 100637871100 | 118900 | 118900 | 119000 | 118900 | 680 |
| 376 | 20230919 | 121600 | 100557017100 | 119000 | 119000 | 119100 | 118900 | 1004 |
| 377 | 20230919 | 121500 | 100437574300 | 119000 | 119000 | 119100 | 119000 | 657 |
| 378 | 20230919 | 121400 | 100359381500 | 119100 | 119000 | 119100 | 119000 | 339 |
| 379 | 20230919 | 121300 | 100319017100 | 119000 | 118900 | 119100 | 118800 | 1533 |
| 380 | 20230919 | 121200 | 100136658500 | 118800 | 118800 | 118900 | 118700 | 2124 |
| 381 | 20230919 | 121100 | 99884380000 | 118700 | 118800 | 118900 | 118700 | 1931 |
| 382 | 20230919 | 121000 | 99655071000 | 118800 | 118800 | 118900 | 118800 | 1339 |
| 383 | 20230919 | 120900 | 99495988000 | 118900 | 118900 | 119000 | 118800 | 2479 |
| 384 | 20230919 | 120800 | 99201388200 | 118900 | 119000 | 119100 | 118900 | 3097 |
| 385 | 20230919 | 120700 | 98832967700 | 119000 | 119100 | 119200 | 119000 | 2066 |
| 386 | 20230919 | 120600 | 98586980200 | 119100 | 119100 | 119200 | 119100 | 879 |
| 387 | 20230919 | 120500 | 98482284400 | 119100 | 119200 | 119200 | 119100 | 813 |
| 388 | 20230919 | 120400 | 98385454500 | 119100 | 119200 | 119200 | 119100 | 2013 |
| 389 | 20230919 | 120300 | 98145653000 | 119200 | 119100 | 119200 | 119000 | 1568 |
| 390 | 20230919 | 120200 | 97958930000 | 119100 | 119200 | 119300 | 119100 | 886 |
| 391 | 20230919 | 120100 | 97853347100 | 119200 | 119100 | 119300 | 119000 | 429 |
| 392 | 20230919 | 120000 | 97802222700 | 119000 | 119300 | 119300 | 119000 | 2125 |
| 393 | 20230919 | 115900 | 97549054600 | 119200 | 119300 | 119400 | 119100 | 3206 |
| 394 | 20230919 | 115800 | 97166810000 | 119300 | 119400 | 119500 | 119300 | 828 |
| 395 | 20230919 | 115700 | 97067979700 | 119300 | 119200 | 119500 | 119200 | 827 |
| 396 | 20230919 | 115600 | 96969282400 | 119200 | 119300 | 119300 | 119200 | 352 |
| 397 | 20230919 | 115500 | 96927301000 | 119200 | 119200 | 119300 | 119200 | 767 |
| 398 | 20230919 | 115400 | 96835833800 | 119300 | 119200 | 119300 | 119100 | 803 |
| 399 | 20230919 | 115300 | 96740119600 | 119100 | 119100 | 119200 | 119000 | 599 |
| 400 | 20230919 | 115200 | 96668799200 | 119000 | 119200 | 119200 | 119000 | 2134 |
| 401 | 20230919 | 115100 | 96414706300 | 119200 | 119200 | 119300 | 119100 | 1782 |
| 402 | 20230919 | 115000 | 96202303000 | 119200 | 119200 | 119300 | 119100 | 485 |
| 403 | 20230919 | 114900 | 96144499100 | 119200 | 119200 | 119300 | 119200 | 933 |
| 404 | 20230919 | 114800 | 96033243800 | 119200 | 119100 | 119300 | 119100 | 1131 |
| 405 | 20230919 | 114700 | 95898440100 | 119100 | 119300 | 119300 | 119100 | 1870 |
| 406 | 20230919 | 114600 | 95675655500 | 119300 | 119100 | 119300 | 119000 | 5174 |
| 407 | 20230919 | 114500 | 95059578900 | 119200 | 119200 | 119200 | 119100 | 1284 |
| 408 | 20230919 | 114400 | 94906595800 | 119200 | 119300 | 119400 | 119100 | 3041 |
| 409 | 20230919 | 114300 | 94544062600 | 119300 | 119600 | 119600 | 119300 | 4093 |
| 410 | 20230919 | 114200 | 94055366100 | 119600 | 119500 | 119600 | 119500 | 756 |
| 411 | 20230919 | 114100 | 93964964500 | 119600 | 119400 | 119600 | 119400 | 1462 |
| 412 | 20230919 | 114000 | 93790221000 | 119500 | 119400 | 119600 | 119300 | 1605 |
| 413 | 20230919 | 113900 | 93598552300 | 119300 | 119600 | 119600 | 119300 | 2546 |
| 414 | 20230919 | 113800 | 93294516800 | 119500 | 119800 | 119800 | 119500 | 2160 |
| 415 | 20230919 | 113700 | 93036140600 | 119800 | 119800 | 119800 | 119700 | 562 |
| 416 | 20230919 | 113600 | 92968842200 | 119800 | 119500 | 119800 | 119400 | 1060 |
| 417 | 20230919 | 113500 | 92842033700 | 119500 | 119700 | 119800 | 119400 | 4789 |
| 418 | 20230919 | 113400 | 92269414300 | 119700 | 119900 | 120000 | 119700 | 3286 |
| 419 | 20230919 | 113300 | 91875872000 | 119900 | 120000 | 120000 | 119900 | 472 |
| 420 | 20230919 | 113200 | 91819274100 | 119900 | 120200 | 120200 | 119900 | 4624 |
| 421 | 20230919 | 113100 | 91264103900 | 120300 | 120300 | 120400 | 120300 | 578 |
| 422 | 20230919 | 113000 | 91194568400 | 120300 | 120100 | 120300 | 120100 | 757 |
| 423 | 20230919 | 112900 | 91103577200 | 120200 | 120200 | 120300 | 120100 | 637 |
| 424 | 20230919 | 112800 | 91027021300 | 120200 | 120200 | 120300 | 120100 | 399 |
| 425 | 20230919 | 112700 | 90979067400 | 120100 | 120100 | 120200 | 120100 | 415 |
| 426 | 20230919 | 112600 | 90929215300 | 120100 | 120000 | 120200 | 119900 | 887 |
| 427 | 20230919 | 112500 | 90822774700 | 120000 | 119900 | 120000 | 119800 | 1267 |
| 428 | 20230919 | 112400 | 90670781700 | 119900 | 119900 | 120000 | 119800 | 986 |
| 429 | 20230919 | 112300 | 90552554000 | 119900 | 119800 | 119900 | 119700 | 1754 |
| 430 | 20230919 | 112200 | 90342415800 | 119900 | 120300 | 120400 | 119900 | 3971 |
| 431 | 20230919 | 112100 | 89865777100 | 120400 | 120100 | 120400 | 120100 | 774 |
| 432 | 20230919 | 112000 | 89772769300 | 120100 | 120100 | 120200 | 120000 | 1351 |
| 433 | 20230919 | 111900 | 89610523200 | 120100 | 120200 | 120300 | 120000 | 1657 |
| 434 | 20230919 | 111800 | 89411432000 | 120500 | 120500 | 120700 | 120400 | 1998 |
| 435 | 20230919 | 111700 | 89170784800 | 120400 | 120100 | 120500 | 120100 | 1092 |
| 436 | 20230919 | 111600 | 89039451100 | 120200 | 120700 | 120800 | 120000 | 6185 |
| 437 | 20230919 | 111500 | 88295515100 | 120700 | 120500 | 120800 | 120500 | 729 |
| 438 | 20230919 | 111400 | 88207555900 | 120500 | 120500 | 121300 | 120400 | 1165 |
| 439 | 20230919 | 111300 | 88066784700 | 120400 | 120400 | 120600 | 120300 | 472 |
| 440 | 20230919 | 111200 | 88009961600 | 120400 | 120600 | 120700 | 120300 | 2229 |
| 441 | 20230919 | 111100 | 87741474200 | 120600 | 120800 | 120900 | 120500 | 1072 |
| 442 | 20230919 | 111000 | 87612114300 | 120700 | 120900 | 121200 | 120700 | 932 |
| 443 | 20230919 | 110900 | 87499445900 | 121000 | 120700 | 121000 | 120500 | 2017 |
| 444 | 20230919 | 110800 | 87256118500 | 120600 | 120800 | 120900 | 120600 | 993 |
| 445 | 20230919 | 110700 | 87136235900 | 120900 | 121000 | 121000 | 120600 | 2872 |
| 446 | 20230919 | 110600 | 86789257900 | 121000 | 121400 | 121400 | 121000 | 2296 |
| 447 | 20230919 | 110500 | 86511102800 | 121300 | 121600 | 121600 | 121300 | 1323 |
| 448 | 20230919 | 110400 | 86350312900 | 121600 | 121600 | 121700 | 121500 | 2201 |
| 449 | 20230919 | 110300 | 86082775600 | 121600 | 121900 | 122000 | 121600 | 3769 |
| 450 | 20230919 | 110200 | 85623602100 | 122000 | 121900 | 122500 | 121900 | 7516 |
| 451 | 20230919 | 110100 | 84705355400 | 121900 | 121500 | 122200 | 121500 | 5294 |
| 452 | 20230919 | 110000 | 84059790500 | 121400 | 121700 | 121800 | 121300 | 2144 |
| 453 | 20230919 | 105900 | 83799151700 | 121800 | 121200 | 122000 | 121100 | 4563 |
| 454 | 20230919 | 105800 | 83243723200 | 121200 | 121000 | 121400 | 121000 | 3702 |
| 455 | 20230919 | 105700 | 82795132800 | 121100 | 120800 | 121300 | 120800 | 4330 |
| 456 | 20230919 | 105600 | 82271235800 | 120900 | 120400 | 120900 | 120300 | 2126 |
| 457 | 20230919 | 105500 | 82015015800 | 120400 | 120300 | 120600 | 120300 | 2430 |
| 458 | 20230919 | 105400 | 81722224800 | 120400 | 120200 | 120400 | 120100 | 1631 |
| 459 | 20230919 | 105300 | 81526033500 | 120100 | 120100 | 120200 | 120000 | 620 |
| 460 | 20230919 | 105200 | 81451564700 | 120000 | 120300 | 120300 | 120000 | 2940 |
| 461 | 20230919 | 105100 | 81098331600 | 120300 | 120200 | 120300 | 120100 | 1563 |
| 462 | 20230919 | 105000 | 80910342500 | 120200 | 120100 | 120300 | 120000 | 1361 |
| 463 | 20230919 | 104900 | 80746722700 | 120100 | 120000 | 120200 | 120000 | 1443 |
| 464 | 20230919 | 104800 | 80573401700 | 120100 | 120100 | 120200 | 119900 | 1114 |
| 465 | 20230919 | 104700 | 80439700800 | 120000 | 120000 | 120200 | 120000 | 1157 |
| 466 | 20230919 | 104600 | 80300758300 | 120000 | 119800 | 120300 | 119700 | 3970 |
| 467 | 20230919 | 104500 | 79824236900 | 119800 | 119700 | 119800 | 119500 | 1309 |
| 468 | 20230919 | 104400 | 79667639300 | 119700 | 119600 | 119700 | 119500 | 1896 |
| 469 | 20230919 | 104300 | 79440851800 | 119700 | 119400 | 119700 | 119200 | 2521 |
| 470 | 20230919 | 104200 | 79139403400 | 119400 | 119600 | 119700 | 119100 | 3398 |
| 471 | 20230919 | 104100 | 78734013100 | 119600 | 119500 | 119800 | 119500 | 2210 |
| 472 | 20230919 | 104000 | 78469647200 | 119600 | 119800 | 119900 | 119300 | 2286 |
| 473 | 20230919 | 103900 | 78196228100 | 119800 | 119400 | 119900 | 119100 | 11354 |
| 474 | 20230919 | 103800 | 76839220300 | 119200 | 119400 | 119500 | 119100 | 7963 |
| 475 | 20230919 | 103700 | 75889642200 | 119400 | 119700 | 119800 | 119400 | 6126 |
| 476 | 20230919 | 103600 | 75157330600 | 119800 | 119700 | 119800 | 119700 | 1815 |
| 477 | 20230919 | 103500 | 74940046900 | 119700 | 119700 | 119800 | 119600 | 4492 |
| 478 | 20230919 | 103400 | 74402427900 | 119700 | 119800 | 119900 | 119700 | 2973 |
| 479 | 20230919 | 103300 | 74046315400 | 119800 | 119800 | 119900 | 119800 | 1998 |
| 480 | 20230919 | 103200 | 73806941000 | 119800 | 119800 | 119900 | 119700 | 4309 |
| 481 | 20230919 | 103100 | 73290648500 | 119900 | 120100 | 120100 | 119800 | 15769 |
| 482 | 20230919 | 103000 | 71398939900 | 120100 | 120300 | 120400 | 120000 | 10305 |
| 483 | 20230919 | 102900 | 70160726000 | 120300 | 120400 | 120500 | 120300 | 1654 |
| 484 | 20230919 | 102800 | 69961609600 | 120400 | 120700 | 120700 | 120400 | 2392 |
| 485 | 20230919 | 102700 | 69673317800 | 120700 | 120700 | 121000 | 120600 | 2019 |
| 486 | 20230919 | 102600 | 69429344200 | 120600 | 120300 | 120900 | 120300 | 2887 |
| 487 | 20230919 | 102500 | 69081606300 | 120300 | 120300 | 120400 | 120300 | 2585 |
| 488 | 20230919 | 102400 | 68770602400 | 120400 | 120500 | 120500 | 120300 | 2464 |
| 489 | 20230919 | 102300 | 68473967900 | 120500 | 120500 | 120600 | 120400 | 2053 |
| 490 | 20230919 | 102200 | 68226554700 | 120500 | 120100 | 120700 | 120100 | 4219 |
| 491 | 20230919 | 102100 | 67719156200 | 120100 | 120400 | 120400 | 120100 | 7472 |
| 492 | 20230919 | 102000 | 66820847900 | 120400 | 120600 | 120600 | 120300 | 5139 |
| 493 | 20230919 | 101900 | 66201880200 | 120600 | 120600 | 120700 | 120500 | 2149 |
| 494 | 20230919 | 101800 | 65942832700 | 120600 | 120700 | 120700 | 120500 | 4116 |
| 495 | 20230919 | 101700 | 65446224900 | 120700 | 120700 | 120800 | 120600 | 1977 |
| 496 | 20230919 | 101600 | 65207628400 | 120700 | 120800 | 120900 | 120700 | 1157 |
| 497 | 20230919 | 101500 | 65067922800 | 120800 | 120700 | 120900 | 120600 | 2546 |
| 498 | 20230919 | 101400 | 64760521000 | 120800 | 120800 | 120800 | 120700 | 1722 |
| 499 | 20230919 | 101300 | 64552568500 | 120800 | 120900 | 121000 | 120800 | 4655 |
| 500 | 20230919 | 101200 | 63990050400 | 120900 | 121200 | 121200 | 120900 | 2655 |
| 501 | 20230919 | 101100 | 63668867800 | 121200 | 121300 | 121500 | 121100 | 799 |
| 502 | 20230919 | 101000 | 63571953100 | 121300 | 121600 | 121600 | 121300 | 1413 |
| 503 | 20230919 | 100900 | 63400378100 | 121500 | 121200 | 121600 | 121100 | 1672 |
| 504 | 20230919 | 100800 | 63197437300 | 121200 | 121000 | 121300 | 120900 | 1985 |
| 505 | 20230919 | 100700 | 62957154100 | 121000 | 120900 | 121100 | 120900 | 1043 |
| 506 | 20230919 | 100600 | 62830960800 | 121000 | 121100 | 121100 | 120800 | 2363 |
| 507 | 20230919 | 100500 | 62545103900 | 121000 | 121000 | 121200 | 120900 | 2261 |
| 508 | 20230919 | 100400 | 62271384400 | 121000 | 121200 | 121300 | 120900 | 3151 |
| 509 | 20230919 | 100300 | 61889997200 | 121300 | 121900 | 121900 | 121100 | 3626 |
| 510 | 20230919 | 100200 | 61449400100 | 121800 | 122000 | 122000 | 121800 | 2380 |
| 511 | 20230919 | 100100 | 61159463000 | 122000 | 122100 | 122200 | 121800 | 4149 |
| 512 | 20230919 | 100000 | 60653710400 | 122100 | 122400 | 122400 | 121900 | 3801 |
| 513 | 20230919 | 095900 | 60189596300 | 122400 | 122500 | 122700 | 122300 | 4728 |
| 514 | 20230919 | 095800 | 59610415400 | 122500 | 121900 | 122700 | 121900 | 8498 |
| 515 | 20230919 | 095700 | 58570911900 | 121900 | 121200 | 121900 | 121200 | 3101 |
| 516 | 20230919 | 095600 | 58193484100 | 121300 | 121000 | 121300 | 120900 | 2125 |
| 517 | 20230919 | 095500 | 57936262500 | 121000 | 121600 | 121700 | 120900 | 4689 |
| 518 | 20230919 | 095400 | 57367932400 | 121500 | 121400 | 121600 | 121200 | 2077 |
| 519 | 20230919 | 095300 | 57115856500 | 121400 | 121800 | 121900 | 121000 | 5902 |
| 520 | 20230919 | 095200 | 56399265000 | 121800 | 121400 | 121900 | 121300 | 2137 |
| 521 | 20230919 | 095100 | 56139263600 | 121500 | 121700 | 121800 | 121200 | 6383 |
| 522 | 20230919 | 095000 | 55363362000 | 121700 | 121500 | 121700 | 121400 | 5361 |
| 523 | 20230919 | 094900 | 54711676500 | 121500 | 120900 | 121500 | 120800 | 4990 |
| 524 | 20230919 | 094800 | 54106858700 | 120700 | 120500 | 121100 | 120300 | 10178 |
| 525 | 20230919 | 094700 | 52879038400 | 120500 | 121200 | 121300 | 120400 | 13604 |
| 526 | 20230919 | 094600 | 51235923300 | 121300 | 121800 | 121900 | 121100 | 6840 |
| 527 | 20230919 | 094500 | 50406159500 | 121900 | 121800 | 121900 | 121700 | 4839 |
| 528 | 20230919 | 094400 | 49816666800 | 121800 | 121500 | 121800 | 121300 | 6851 |
| 529 | 20230919 | 094300 | 48983830600 | 121500 | 121100 | 121600 | 120900 | 10739 |
| 530 | 20230919 | 094200 | 47682522600 | 121200 | 121500 | 121500 | 120900 | 9652 |
| 531 | 20230919 | 094100 | 46513245100 | 121400 | 121900 | 121900 | 120900 | 25979 |
| 532 | 20230919 | 094000 | 43359698900 | 121900 | 122100 | 122100 | 121800 | 6340 |
| 533 | 20230919 | 093900 | 42586820000 | 122000 | 121900 | 122200 | 121900 | 8099 |
| 534 | 20230919 | 093800 | 41598563500 | 122000 | 121900 | 122400 | 121800 | 10464 |
| 535 | 20230919 | 093700 | 40321192200 | 122000 | 122600 | 122700 | 121900 | 14713 |
| 536 | 20230919 | 093600 | 38523251100 | 122500 | 122900 | 122900 | 122400 | 7097 |
| 537 | 20230919 | 093500 | 37653173700 | 122900 | 122600 | 123100 | 122500 | 5050 |
| 538 | 20230919 | 093400 | 37033206500 | 122500 | 123300 | 123300 | 122500 | 14650 |
| 539 | 20230919 | 093300 | 35232896100 | 123300 | 123500 | 123600 | 123200 | 7880 |
| 540 | 20230919 | 093200 | 34261222900 | 123500 | 124400 | 124500 | 123400 | 5911 |
| 541 | 20230919 | 093100 | 33529235500 | 124300 | 123800 | 124400 | 123700 | 4310 |
| 542 | 20230919 | 093000 | 32994282100 | 123700 | 123900 | 124000 | 123600 | 2826 |
| 543 | 20230919 | 092900 | 32644443300 | 123900 | 123900 | 124000 | 123800 | 2985 |
| 544 | 20230919 | 092800 | 32274695000 | 123900 | 124100 | 124400 | 123800 | 5435 |
| 545 | 20230919 | 092700 | 31600945400 | 124100 | 123300 | 124400 | 123300 | 6243 |
| 546 | 20230919 | 092600 | 30826960200 | 123500 | 124200 | 124300 | 123200 | 14707 |
| 547 | 20230919 | 092500 | 29008863400 | 124200 | 124600 | 124600 | 124100 | 3222 |
| 548 | 20230919 | 092400 | 28608369000 | 124700 | 125000 | 125100 | 124500 | 5581 |
| 549 | 20230919 | 092300 | 27912087100 | 125000 | 124800 | 125100 | 124700 | 2788 |
| 550 | 20230919 | 092200 | 27563823700 | 124700 | 124600 | 125100 | 124600 | 5661 |
| 551 | 20230919 | 092100 | 26856905200 | 124600 | 123700 | 124900 | 123600 | 9784 |
| 552 | 20230919 | 092000 | 25643206900 | 123800 | 125400 | 125400 | 123500 | 21578 |
| 553 | 20230919 | 091900 | 22962598700 | 125400 | 125400 | 125600 | 125200 | 5840 |
| 554 | 20230919 | 091800 | 22230074400 | 125400 | 125000 | 125500 | 124900 | 4098 |
| 555 | 20230919 | 091700 | 21717189500 | 125000 | 125200 | 125700 | 125000 | 5226 |
| 556 | 20230919 | 091600 | 21062750100 | 125300 | 125900 | 126100 | 124400 | 16723 |
| 557 | 20230919 | 091500 | 18972284000 | 125900 | 125300 | 126000 | 125100 | 10896 |
| 558 | 20230919 | 091400 | 17605012200 | 125300 | 125800 | 125900 | 124400 | 27033 |
| 559 | 20230919 | 091300 | 14220635300 | 125800 | 127000 | 127100 | 125800 | 20478 |
| 560 | 20230919 | 091200 | 11632566800 | 126900 | 127500 | 127500 | 126900 | 12279 |
| 561 | 20230919 | 091100 | 10071886300 | 127400 | 127700 | 127700 | 127300 | 2164 |
| 562 | 20230919 | 091000 | 9795979400 | 127600 | 127300 | 127900 | 127200 | 2501 |
| 563 | 20230919 | 090900 | 9476825900 | 127300 | 127500 | 127500 | 127000 | 8889 |
| 564 | 20230919 | 090800 | 8345696800 | 127500 | 128100 | 128100 | 127500 | 12112 |
| 565 | 20230919 | 090700 | 6798320500 | 128200 | 128100 | 128200 | 128000 | 4309 |
| 566 | 20230919 | 090600 | 6246575000 | 128100 | 128900 | 128900 | 128000 | 5701 |
| 567 | 20230919 | 090500 | 5515618500 | 128600 | 128700 | 129200 | 128600 | 3923 |
| 568 | 20230919 | 090400 | 5010194900 | 128700 | 128100 | 129100 | 128000 | 3637 |
| 569 | 20230919 | 090300 | 4543522000 | 128100 | 128500 | 128500 | 128000 | 8995 |
| 570 | 20230919 | 090200 | 3391234300 | 128500 | 128700 | 129000 | 128400 | 3491 |
| 571 | 20230919 | 090100 | 2942227000 | 128700 | 128100 | 129300 | 128000 | 6234 |
| 572 | 20230919 | 090000 | 2142023200 | 128400 | 128800 | 129300 | 128100 | 16561 |