34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 183400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 13039 |
| 3 | 20230912 | 183300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 4 | 20230912 | 183200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 5 | 20230912 | 183100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 6 | 20230912 | 183000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 7 | 20230912 | 182900 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 8 | 20230912 | 182800 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 9 | 20230912 | 182700 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 10 | 20230912 | 182600 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 11 | 20230912 | 182500 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 12 | 20230912 | 182400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 13 | 20230912 | 182300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 14 | 20230912 | 182200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 15 | 20230912 | 182100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 16 | 20230912 | 182000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 17 | 20230912 | 181900 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 18 | 20230912 | 181800 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 19 | 20230912 | 181700 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 20 | 20230912 | 181600 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 21 | 20230912 | 181500 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 22 | 20230912 | 181400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 23 | 20230912 | 181300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 24 | 20230912 | 181200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 25 | 20230912 | 181100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 26 | 20230912 | 181000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 27 | 20230912 | 180900 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 28 | 20230912 | 180800 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 29 | 20230912 | 180700 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 30 | 20230912 | 180600 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 31 | 20230912 | 180500 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 32 | 20230912 | 180400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 13039 |
| 33 | 20230912 | 180300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 34 | 20230912 | 180200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 35 | 20230912 | 180100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 36 | 20230912 | 180000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 37 | 20230912 | 175900 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 38 | 20230912 | 175800 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 39 | 20230912 | 175700 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 40 | 20230912 | 175600 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 41 | 20230912 | 175500 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 42 | 20230912 | 175400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 43 | 20230912 | 175300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 44 | 20230912 | 175200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 45 | 20230912 | 175100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 46 | 20230912 | 175000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 47 | 20230912 | 174900 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 48 | 20230912 | 174800 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 49 | 20230912 | 174700 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 50 | 20230912 | 174600 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 51 | 20230912 | 174500 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 52 | 20230912 | 174400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 53 | 20230912 | 174300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 54 | 20230912 | 174200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 55 | 20230912 | 174100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 56 | 20230912 | 174000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 57 | 20230912 | 173900 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 58 | 20230912 | 173800 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 59 | 20230912 | 173700 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 60 | 20230912 | 173600 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 61 | 20230912 | 173500 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 62 | 20230912 | 173400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 13039 |
| 63 | 20230912 | 173300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 64 | 20230912 | 173200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 65 | 20230912 | 173100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 66 | 20230912 | 173000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 67 | 20230912 | 172900 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 68 | 20230912 | 172800 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 69 | 20230912 | 172700 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 70 | 20230912 | 172600 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 71 | 20230912 | 172500 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 72 | 20230912 | 172400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 73 | 20230912 | 172300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 74 | 20230912 | 172200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 75 | 20230912 | 172100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 76 | 20230912 | 172000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 77 | 20230912 | 171900 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 78 | 20230912 | 171800 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 79 | 20230912 | 171700 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 80 | 20230912 | 171600 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 81 | 20230912 | 171500 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 82 | 20230912 | 171400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 83 | 20230912 | 171300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 84 | 20230912 | 171200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 85 | 20230912 | 171100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 86 | 20230912 | 171000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 87 | 20230912 | 170900 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 88 | 20230912 | 170800 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 89 | 20230912 | 170700 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 90 | 20230912 | 170600 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 91 | 20230912 | 170500 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 92 | 20230912 | 170400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 13039 |
| 93 | 20230912 | 170300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 94 | 20230912 | 170200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 95 | 20230912 | 170100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 96 | 20230912 | 170000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 97 | 20230912 | 165900 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 98 | 20230912 | 165800 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 99 | 20230912 | 165700 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 100 | 20230912 | 165600 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 101 | 20230912 | 165500 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 102 | 20230912 | 165400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 103 | 20230912 | 165300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 104 | 20230912 | 165200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 105 | 20230912 | 165100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 106 | 20230912 | 165000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 107 | 20230912 | 164900 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 108 | 20230912 | 164800 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 109 | 20230912 | 164700 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 110 | 20230912 | 164600 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 111 | 20230912 | 164500 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 112 | 20230912 | 164400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 113 | 20230912 | 164300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 114 | 20230912 | 164200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 115 | 20230912 | 164100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 116 | 20230912 | 164000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 117 | 20230912 | 163900 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 118 | 20230912 | 163800 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 119 | 20230912 | 163700 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 120 | 20230912 | 163600 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 121 | 20230912 | 163500 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 122 | 20230912 | 163400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 13039 |
| 123 | 20230912 | 163300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 124 | 20230912 | 163200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 125 | 20230912 | 163100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 126 | 20230912 | 163000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 127 | 20230912 | 162900 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 128 | 20230912 | 162800 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 129 | 20230912 | 162700 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 130 | 20230912 | 162600 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 131 | 20230912 | 162500 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 132 | 20230912 | 162400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 133 | 20230912 | 162300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 134 | 20230912 | 162200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 135 | 20230912 | 162100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 136 | 20230912 | 162000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 137 | 20230912 | 161900 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 138 | 20230912 | 161800 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 139 | 20230912 | 161700 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 140 | 20230912 | 161600 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 141 | 20230912 | 161500 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 142 | 20230912 | 161400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 143 | 20230912 | 161300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 144 | 20230912 | 161200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 145 | 20230912 | 161100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 146 | 20230912 | 161000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 147 | 20230912 | 160900 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 148 | 20230912 | 160800 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 149 | 20230912 | 160700 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 150 | 20230912 | 160600 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 151 | 20230912 | 160500 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 152 | 20230912 | 160400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 13039 |
| 153 | 20230912 | 160300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 154 | 20230912 | 160200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 155 | 20230912 | 160100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 156 | 20230912 | 160000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 157 | 20230912 | 155900 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 158 | 20230912 | 155800 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 159 | 20230912 | 155700 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 160 | 20230912 | 155600 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 161 | 20230912 | 155500 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 162 | 20230912 | 155400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 163 | 20230912 | 155300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 164 | 20230912 | 155200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 165 | 20230912 | 155100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 166 | 20230912 | 155000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 167 | 20230912 | 154900 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 168 | 20230912 | 154800 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 169 | 20230912 | 154700 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 170 | 20230912 | 154600 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 171 | 20230912 | 154500 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 172 | 20230912 | 154400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 173 | 20230912 | 154300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 174 | 20230912 | 154200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 175 | 20230912 | 154100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 176 | 20230912 | 154000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 177 | 20230912 | 153900 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 178 | 20230912 | 153800 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 179 | 20230912 | 153700 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 180 | 20230912 | 153600 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 181 | 20230912 | 153500 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 182 | 20230912 | 153400 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 13039 |
| 183 | 20230912 | 153300 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 184 | 20230912 | 153200 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 185 | 20230912 | 153100 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 186 | 20230912 | 153000 | 190228679800 | 123400 | 123400 | 123400 | 123400 | 13039 |
| 187 | 20230912 | 152900 | 188619667200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 188 | 20230912 | 152800 | 188619667200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 189 | 20230912 | 152700 | 188619667200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 190 | 20230912 | 152600 | 188619667200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 191 | 20230912 | 152500 | 188619667200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 192 | 20230912 | 152400 | 188619667200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 193 | 20230912 | 152300 | 188619667200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 194 | 20230912 | 152200 | 188619667200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 195 | 20230912 | 152100 | 188619667200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 196 | 20230912 | 152000 | 188619667200 | 123400 | 123400 | 123400 | 123400 | 0 |
| 197 | 20230912 | 151900 | 188619667200 | 123400 | 123100 | 123400 | 123100 | 4750 |
| 198 | 20230912 | 151800 | 188034578200 | 123200 | 123200 | 123200 | 123100 | 4123 |
| 199 | 20230912 | 151700 | 187526991000 | 123200 | 123200 | 123200 | 123100 | 2661 |
| 200 | 20230912 | 151600 | 187199384500 | 123200 | 123200 | 123200 | 123000 | 4469 |
| 201 | 20230912 | 151500 | 186649228700 | 123200 | 123200 | 123200 | 123100 | 2342 |
| 202 | 20230912 | 151400 | 186360895400 | 123100 | 123200 | 123200 | 123100 | 4826 |
| 203 | 20230912 | 151300 | 185766707500 | 123200 | 123200 | 123300 | 123100 | 1737 |
| 204 | 20230912 | 151200 | 185552794800 | 123200 | 123200 | 123300 | 123100 | 4219 |
| 205 | 20230912 | 151100 | 185032895200 | 123200 | 123100 | 123300 | 123000 | 7528 |
| 206 | 20230912 | 151000 | 184105923800 | 123100 | 123200 | 123200 | 123000 | 8672 |
| 207 | 20230912 | 150900 | 183038352000 | 123200 | 123200 | 123200 | 123100 | 3653 |
| 208 | 20230912 | 150800 | 182588559000 | 123100 | 123200 | 123200 | 123100 | 3774 |
| 209 | 20230912 | 150700 | 182123905200 | 123200 | 123300 | 123300 | 123100 | 3906 |
| 210 | 20230912 | 150600 | 181642922500 | 123200 | 123200 | 123300 | 123200 | 4761 |
| 211 | 20230912 | 150500 | 181056305300 | 123300 | 123500 | 123500 | 123200 | 5461 |
| 212 | 20230912 | 150400 | 180382756500 | 123500 | 123600 | 123600 | 123400 | 8090 |
| 213 | 20230912 | 150300 | 179383606100 | 123500 | 123500 | 123600 | 123500 | 3926 |
| 214 | 20230912 | 150200 | 178898718200 | 123500 | 123800 | 123800 | 123500 | 8928 |
| 215 | 20230912 | 150100 | 177795037700 | 123800 | 123800 | 123800 | 123700 | 1798 |
| 216 | 20230912 | 150000 | 177572606500 | 123700 | 123800 | 123800 | 123700 | 3390 |
| 217 | 20230912 | 145900 | 177153215400 | 123800 | 123800 | 123800 | 123700 | 1264 |
| 218 | 20230912 | 145800 | 176996784800 | 123800 | 123800 | 123800 | 123700 | 2110 |
| 219 | 20230912 | 145700 | 176735573500 | 123700 | 123800 | 123800 | 123700 | 1304 |
| 220 | 20230912 | 145600 | 176574140800 | 123800 | 123700 | 123800 | 123700 | 3933 |
| 221 | 20230912 | 145500 | 176087298500 | 123700 | 123700 | 123800 | 123700 | 1888 |
| 222 | 20230912 | 145400 | 175853727900 | 123800 | 123800 | 123800 | 123700 | 2036 |
| 223 | 20230912 | 145300 | 175601820900 | 123800 | 123800 | 123800 | 123700 | 909 |
| 224 | 20230912 | 145200 | 175489324200 | 123800 | 123800 | 123800 | 123700 | 829 |
| 225 | 20230912 | 145100 | 175386763600 | 123700 | 123700 | 123800 | 123700 | 1471 |
| 226 | 20230912 | 145000 | 175204766100 | 123700 | 123700 | 123800 | 123700 | 1734 |
| 227 | 20230912 | 144900 | 174990244300 | 123700 | 123800 | 123800 | 123700 | 2027 |
| 228 | 20230912 | 144800 | 174739460000 | 123800 | 123900 | 123900 | 123700 | 4447 |
| 229 | 20230912 | 144700 | 174188979200 | 123900 | 124000 | 124000 | 123800 | 2990 |
| 230 | 20230912 | 144600 | 173818512000 | 124000 | 124200 | 124200 | 123900 | 11951 |
| 231 | 20230912 | 144500 | 172336374600 | 124100 | 124300 | 124300 | 124100 | 1934 |
| 232 | 20230912 | 144400 | 172096112100 | 124200 | 124300 | 124300 | 124200 | 668 |
| 233 | 20230912 | 144300 | 172013116200 | 124400 | 124400 | 124400 | 124300 | 1287 |
| 234 | 20230912 | 144200 | 171853086000 | 124400 | 124400 | 124400 | 124200 | 3247 |
| 235 | 20230912 | 144100 | 171449373900 | 124400 | 124300 | 124400 | 124200 | 1388 |
| 236 | 20230912 | 144000 | 171276843300 | 124200 | 124200 | 124300 | 124100 | 1236 |
| 237 | 20230912 | 143900 | 171123328000 | 124200 | 124200 | 124200 | 124100 | 2609 |
| 238 | 20230912 | 143800 | 170799301300 | 124200 | 124100 | 124200 | 124100 | 1570 |
| 239 | 20230912 | 143700 | 170604385300 | 124200 | 124200 | 124200 | 124100 | 531 |
| 240 | 20230912 | 143600 | 170538445000 | 124200 | 124200 | 124200 | 124100 | 2533 |
| 241 | 20230912 | 143500 | 170224082200 | 124200 | 124100 | 124200 | 124100 | 1757 |
| 242 | 20230912 | 143400 | 170005904600 | 124100 | 124200 | 124200 | 124100 | 468 |
| 243 | 20230912 | 143300 | 169947810900 | 124200 | 124200 | 124200 | 124100 | 1490 |
| 244 | 20230912 | 143200 | 169762790400 | 124200 | 124300 | 124300 | 124200 | 2591 |
| 245 | 20230912 | 143100 | 169440939800 | 124200 | 124500 | 124500 | 124200 | 2529 |
| 246 | 20230912 | 143000 | 169126560500 | 124500 | 124400 | 124500 | 124400 | 3118 |
| 247 | 20230912 | 142900 | 168738675900 | 124400 | 124500 | 124500 | 124400 | 1029 |
| 248 | 20230912 | 142800 | 168610629400 | 124500 | 124400 | 124500 | 124400 | 2254 |
| 249 | 20230912 | 142700 | 168330019100 | 124500 | 124400 | 124500 | 124400 | 554 |
| 250 | 20230912 | 142600 | 168261074900 | 124500 | 124500 | 124500 | 124400 | 1720 |
| 251 | 20230912 | 142500 | 168047059000 | 124500 | 124500 | 124500 | 124400 | 1387 |
| 252 | 20230912 | 142400 | 167874432200 | 124500 | 124500 | 124500 | 124400 | 925 |
| 253 | 20230912 | 142300 | 167759337500 | 124400 | 124600 | 124700 | 124400 | 3224 |
| 254 | 20230912 | 142200 | 167357702600 | 124600 | 124600 | 124700 | 124500 | 1501 |
| 255 | 20230912 | 142100 | 167170683900 | 124500 | 124600 | 124600 | 124500 | 2918 |
| 256 | 20230912 | 142000 | 166807354700 | 124600 | 124600 | 124600 | 124500 | 1448 |
| 257 | 20230912 | 141900 | 166626957600 | 124600 | 124600 | 124600 | 124500 | 1291 |
| 258 | 20230912 | 141800 | 166466164300 | 124600 | 124600 | 124600 | 124500 | 1869 |
| 259 | 20230912 | 141700 | 166233436300 | 124600 | 124700 | 124700 | 124500 | 4472 |
| 260 | 20230912 | 141600 | 165675956000 | 124600 | 124800 | 124800 | 124600 | 3101 |
| 261 | 20230912 | 141500 | 165289442500 | 124800 | 125000 | 125100 | 124700 | 4926 |
| 262 | 20230912 | 141400 | 164673925700 | 125000 | 125100 | 125100 | 125000 | 848 |
| 263 | 20230912 | 141300 | 164567889000 | 125100 | 125200 | 125300 | 125000 | 3870 |
| 264 | 20230912 | 141200 | 164083636000 | 125200 | 125000 | 125200 | 124900 | 2092 |
| 265 | 20230912 | 141100 | 163822030300 | 125000 | 125000 | 125000 | 124900 | 3850 |
| 266 | 20230912 | 141000 | 163341016100 | 125000 | 124900 | 125000 | 124900 | 1558 |
| 267 | 20230912 | 140900 | 163146405800 | 124900 | 125200 | 125200 | 124900 | 4194 |
| 268 | 20230912 | 140800 | 162622019800 | 125100 | 125700 | 125800 | 125100 | 5435 |
| 269 | 20230912 | 140700 | 161940045700 | 125700 | 125700 | 125800 | 125600 | 2243 |
| 270 | 20230912 | 140600 | 161658157300 | 125700 | 126000 | 126100 | 125700 | 7220 |
| 271 | 20230912 | 140500 | 160749446300 | 126000 | 125800 | 126000 | 125700 | 1847 |
| 272 | 20230912 | 140400 | 160516900200 | 125800 | 125900 | 126000 | 125700 | 4200 |
| 273 | 20230912 | 140300 | 159988339600 | 125900 | 125600 | 125900 | 125500 | 4574 |
| 274 | 20230912 | 140200 | 159413148400 | 125600 | 125400 | 125600 | 125400 | 2031 |
| 275 | 20230912 | 140100 | 159158223400 | 125400 | 125300 | 125600 | 125300 | 2569 |
| 276 | 20230912 | 140000 | 158836019200 | 125400 | 125400 | 125500 | 125300 | 2209 |
| 277 | 20230912 | 135900 | 158558986000 | 125500 | 125800 | 125800 | 125400 | 2862 |
| 278 | 20230912 | 135800 | 158199513900 | 125800 | 125900 | 125900 | 125800 | 2283 |
| 279 | 20230912 | 135700 | 157912271300 | 125900 | 125800 | 125900 | 125800 | 2095 |
| 280 | 20230912 | 135600 | 157648572300 | 125800 | 126000 | 126100 | 125800 | 3263 |
| 281 | 20230912 | 135500 | 157237597600 | 126000 | 126100 | 126300 | 126000 | 6319 |
| 282 | 20230912 | 135400 | 156440564100 | 126000 | 125800 | 126200 | 125800 | 4017 |
| 283 | 20230912 | 135300 | 155934604600 | 125800 | 125600 | 125800 | 125500 | 3077 |
| 284 | 20230912 | 135200 | 155548015500 | 125600 | 125300 | 125600 | 125300 | 5337 |
| 285 | 20230912 | 135100 | 154878463500 | 125300 | 125200 | 125400 | 125100 | 4526 |
| 286 | 20230912 | 135000 | 154311652000 | 125200 | 125300 | 125300 | 125100 | 1822 |
| 287 | 20230912 | 134900 | 154083590500 | 125300 | 125300 | 125300 | 125200 | 773 |
| 288 | 20230912 | 134800 | 153986739500 | 125300 | 125200 | 125300 | 125100 | 2896 |
| 289 | 20230912 | 134700 | 153624055900 | 125200 | 125100 | 125200 | 125100 | 571 |
| 290 | 20230912 | 134600 | 153552579400 | 125100 | 125100 | 125100 | 125000 | 1163 |
| 291 | 20230912 | 134500 | 153407103900 | 125100 | 125000 | 125100 | 125000 | 930 |
| 292 | 20230912 | 134400 | 153290805900 | 125000 | 125100 | 125100 | 125000 | 1778 |
| 293 | 20230912 | 134300 | 153068512100 | 125100 | 125000 | 125100 | 124900 | 996 |
| 294 | 20230912 | 134200 | 152943957400 | 124900 | 125000 | 125000 | 124900 | 1890 |
| 295 | 20230912 | 134100 | 152707727300 | 125000 | 124900 | 125000 | 124900 | 735 |
| 296 | 20230912 | 134000 | 152615876800 | 124900 | 125000 | 125000 | 124900 | 671 |
| 297 | 20230912 | 133900 | 152532016400 | 125000 | 125000 | 125000 | 124900 | 941 |
| 298 | 20230912 | 133800 | 152414398700 | 125000 | 125000 | 125000 | 124900 | 714 |
| 299 | 20230912 | 133700 | 152325149800 | 125000 | 125000 | 125000 | 124900 | 1198 |
| 300 | 20230912 | 133600 | 152175422000 | 124900 | 124800 | 125000 | 124800 | 1654 |
| 301 | 20230912 | 133500 | 151968835000 | 124800 | 124800 | 124900 | 124700 | 1732 |
| 302 | 20230912 | 133400 | 151752677600 | 124700 | 124700 | 124800 | 124600 | 644 |
| 303 | 20230912 | 133300 | 151672370100 | 124700 | 124700 | 124800 | 124600 | 977 |
| 304 | 20230912 | 133200 | 151550538800 | 124700 | 124600 | 124700 | 124500 | 1245 |
| 305 | 20230912 | 133100 | 151395396300 | 124500 | 124600 | 124600 | 124500 | 597 |
| 306 | 20230912 | 133000 | 151321023900 | 124600 | 124500 | 124600 | 124500 | 475 |
| 307 | 20230912 | 132900 | 151261847800 | 124500 | 124500 | 124600 | 124500 | 1121 |
| 308 | 20230912 | 132800 | 151122249500 | 124500 | 124600 | 124600 | 124500 | 558 |
| 309 | 20230912 | 132700 | 151052753000 | 124600 | 124700 | 124700 | 124500 | 571 |
| 310 | 20230912 | 132600 | 150981648700 | 124700 | 124700 | 124700 | 124600 | 1269 |
| 311 | 20230912 | 132500 | 150823475200 | 124600 | 124700 | 124700 | 124600 | 1400 |
| 312 | 20230912 | 132400 | 150648912100 | 124700 | 124900 | 124900 | 124700 | 847 |
| 313 | 20230912 | 132300 | 150543225500 | 124900 | 125000 | 125100 | 124900 | 2959 |
| 314 | 20230912 | 132200 | 150173518800 | 125000 | 124900 | 125000 | 124900 | 2312 |
| 315 | 20230912 | 132100 | 149884524000 | 124900 | 125000 | 125000 | 124900 | 870 |
| 316 | 20230912 | 132000 | 149775813000 | 124900 | 124500 | 124900 | 124400 | 2352 |
| 317 | 20230912 | 131900 | 149482502100 | 124500 | 124400 | 124500 | 124400 | 1171 |
| 318 | 20230912 | 131800 | 149336736000 | 124500 | 124500 | 124500 | 124400 | 346 |
| 319 | 20230912 | 131700 | 149293680300 | 124400 | 124400 | 124500 | 124300 | 1378 |
| 320 | 20230912 | 131600 | 149122233300 | 124400 | 124400 | 124400 | 124300 | 563 |
| 321 | 20230912 | 131500 | 149052204000 | 124300 | 124300 | 124400 | 124300 | 813 |
| 322 | 20230912 | 131400 | 148951072300 | 124400 | 124200 | 124400 | 124100 | 3984 |
| 323 | 20230912 | 131300 | 148455997700 | 124100 | 124100 | 124200 | 124100 | 644 |
| 324 | 20230912 | 131200 | 148376034700 | 124200 | 124200 | 124200 | 124100 | 517 |
| 325 | 20230912 | 131100 | 148311848100 | 124200 | 124100 | 124200 | 124100 | 689 |
| 326 | 20230912 | 131000 | 148226292600 | 124200 | 124100 | 124200 | 124000 | 415 |
| 327 | 20230912 | 130900 | 148174790300 | 124100 | 124100 | 124100 | 124000 | 1122 |
| 328 | 20230912 | 130800 | 148035557000 | 124100 | 124300 | 124300 | 124000 | 2569 |
| 329 | 20230912 | 130700 | 147716672400 | 124400 | 124400 | 124400 | 124300 | 698 |
| 330 | 20230912 | 130600 | 147629906800 | 124300 | 124300 | 124400 | 124300 | 585 |
| 331 | 20230912 | 130500 | 147557187900 | 124300 | 124500 | 124500 | 124300 | 2383 |
| 332 | 20230912 | 130400 | 147260816300 | 124500 | 124500 | 124500 | 124400 | 261 |
| 333 | 20230912 | 130300 | 147228340500 | 124500 | 124400 | 124500 | 124400 | 530 |
| 334 | 20230912 | 130200 | 147162402800 | 124400 | 124500 | 124500 | 124400 | 309 |
| 335 | 20230912 | 130100 | 147123947500 | 124400 | 124600 | 124600 | 124400 | 2046 |
| 336 | 20230912 | 130000 | 146869221500 | 124600 | 124600 | 124600 | 124500 | 299 |
| 337 | 20230912 | 125900 | 146831980100 | 124500 | 124600 | 124600 | 124500 | 558 |
| 338 | 20230912 | 125800 | 146762468400 | 124600 | 124600 | 124600 | 124500 | 746 |
| 339 | 20230912 | 125700 | 146669558700 | 124500 | 124600 | 124600 | 124500 | 332 |
| 340 | 20230912 | 125600 | 146628202000 | 124600 | 124600 | 124600 | 124500 | 561 |
| 341 | 20230912 | 125500 | 146558325400 | 124600 | 124700 | 124700 | 124500 | 1085 |
| 342 | 20230912 | 125400 | 146423135700 | 124700 | 124800 | 124900 | 124600 | 1462 |
| 343 | 20230912 | 125300 | 146240728800 | 124800 | 124900 | 125000 | 124800 | 2187 |
| 344 | 20230912 | 125200 | 145967636100 | 124900 | 124900 | 125000 | 124900 | 686 |
| 345 | 20230912 | 125100 | 145881945700 | 125000 | 125000 | 125000 | 124900 | 799 |
| 346 | 20230912 | 125000 | 145782140100 | 125000 | 124900 | 125000 | 124900 | 644 |
| 347 | 20230912 | 124900 | 145701700500 | 125000 | 125000 | 125000 | 124900 | 620 |
| 348 | 20230912 | 124800 | 145624223400 | 125000 | 125000 | 125100 | 124900 | 2124 |
| 349 | 20230912 | 124700 | 145358769900 | 125000 | 125000 | 125000 | 124900 | 547 |
| 350 | 20230912 | 124600 | 145290400200 | 125000 | 125000 | 125100 | 124900 | 1181 |
| 351 | 20230912 | 124500 | 145142782600 | 124900 | 124900 | 125000 | 124800 | 854 |
| 352 | 20230912 | 124400 | 145036123100 | 124900 | 124800 | 124900 | 124700 | 722 |
| 353 | 20230912 | 124300 | 144946001600 | 124800 | 124700 | 124800 | 124700 | 727 |
| 354 | 20230912 | 124200 | 144855323600 | 124700 | 124700 | 124700 | 124600 | 1545 |
| 355 | 20230912 | 124100 | 144662681600 | 124700 | 124600 | 124700 | 124500 | 1841 |
| 356 | 20230912 | 124000 | 144433138300 | 124600 | 124600 | 124600 | 124500 | 864 |
| 357 | 20230912 | 123900 | 144325499800 | 124600 | 124600 | 124600 | 124500 | 935 |
| 358 | 20230912 | 123800 | 144209014000 | 124600 | 124500 | 124600 | 124400 | 1407 |
| 359 | 20230912 | 123700 | 144033838700 | 124500 | 124400 | 124500 | 124400 | 338 |
| 360 | 20230912 | 123600 | 143991782800 | 124400 | 124300 | 124500 | 124300 | 796 |
| 361 | 20230912 | 123500 | 143892778900 | 124300 | 124300 | 124400 | 124200 | 2133 |
| 362 | 20230912 | 123400 | 143627619700 | 124300 | 124000 | 124300 | 124000 | 2732 |
| 363 | 20230912 | 123300 | 143288624100 | 124000 | 124000 | 124000 | 123900 | 1036 |
| 364 | 20230912 | 123200 | 143160173500 | 124000 | 123800 | 124000 | 123700 | 6218 |
| 365 | 20230912 | 123100 | 142390245100 | 123700 | 123800 | 123800 | 123700 | 736 |
| 366 | 20230912 | 123000 | 142299168400 | 123700 | 123800 | 123800 | 123700 | 572 |
| 367 | 20230912 | 122900 | 142228406700 | 123800 | 123700 | 123800 | 123700 | 442 |
| 368 | 20230912 | 122800 | 142173717600 | 123700 | 123700 | 123800 | 123700 | 368 |
| 369 | 20230912 | 122700 | 142128183700 | 123800 | 123700 | 123800 | 123700 | 585 |
| 370 | 20230912 | 122600 | 142055792000 | 123700 | 123800 | 123800 | 123700 | 945 |
| 371 | 20230912 | 122500 | 141938889900 | 123800 | 123700 | 123800 | 123700 | 972 |
| 372 | 20230912 | 122400 | 141818632800 | 123800 | 123800 | 123800 | 123700 | 521 |
| 373 | 20230912 | 122300 | 141754176200 | 123700 | 123800 | 123900 | 123700 | 1068 |
| 374 | 20230912 | 122200 | 141621962500 | 123900 | 123900 | 123900 | 123800 | 1149 |
| 375 | 20230912 | 122100 | 141479707300 | 123800 | 123800 | 123900 | 123800 | 1148 |
| 376 | 20230912 | 122000 | 141337577800 | 123900 | 123900 | 124000 | 123800 | 1716 |
| 377 | 20230912 | 121900 | 141124993500 | 124000 | 123900 | 124000 | 123900 | 1518 |
| 378 | 20230912 | 121800 | 140936902000 | 124000 | 124000 | 124100 | 123900 | 2380 |
| 379 | 20230912 | 121700 | 140641794600 | 124100 | 124000 | 124100 | 124000 | 1001 |
| 380 | 20230912 | 121600 | 140517653700 | 124100 | 124000 | 124100 | 124000 | 591 |
| 381 | 20230912 | 121500 | 140444338400 | 124000 | 124100 | 124100 | 124000 | 743 |
| 382 | 20230912 | 121400 | 140352185500 | 124000 | 124000 | 124100 | 124000 | 608 |
| 383 | 20230912 | 121300 | 140276759500 | 124100 | 124000 | 124100 | 124000 | 861 |
| 384 | 20230912 | 121200 | 140169947000 | 124100 | 124100 | 124100 | 124000 | 1604 |
| 385 | 20230912 | 121100 | 139970990000 | 124100 | 124000 | 124100 | 124000 | 1280 |
| 386 | 20230912 | 121000 | 139812182600 | 124100 | 124100 | 124100 | 124000 | 534 |
| 387 | 20230912 | 120900 | 139745926300 | 124100 | 124100 | 124100 | 124000 | 1110 |
| 388 | 20230912 | 120800 | 139608181200 | 124100 | 124100 | 124100 | 124000 | 748 |
| 389 | 20230912 | 120700 | 139515388300 | 124100 | 124100 | 124200 | 124000 | 2360 |
| 390 | 20230912 | 120600 | 139222599900 | 124200 | 124100 | 124200 | 124100 | 151 |
| 391 | 20230912 | 120500 | 139203852200 | 124100 | 124100 | 124200 | 124000 | 2207 |
| 392 | 20230912 | 120400 | 138929953300 | 124100 | 124200 | 124200 | 124000 | 1968 |
| 393 | 20230912 | 120300 | 138685765900 | 124200 | 124400 | 124500 | 124200 | 1600 |
| 394 | 20230912 | 120200 | 138486875500 | 124500 | 124700 | 124800 | 124500 | 4154 |
| 395 | 20230912 | 120100 | 137969468400 | 124700 | 124800 | 124800 | 124700 | 787 |
| 396 | 20230912 | 120000 | 137871323300 | 124800 | 124900 | 124900 | 124800 | 1000 |
| 397 | 20230912 | 115900 | 137746516400 | 124800 | 125100 | 125100 | 124800 | 2909 |
| 398 | 20230912 | 115800 | 137382985700 | 125100 | 125000 | 125100 | 125000 | 206 |
| 399 | 20230912 | 115700 | 137357223600 | 125100 | 125000 | 125100 | 125000 | 369 |
| 400 | 20230912 | 115600 | 137311088700 | 125000 | 125200 | 125200 | 125000 | 627 |
| 401 | 20230912 | 115500 | 137232650200 | 125200 | 125100 | 125200 | 125000 | 623 |
| 402 | 20230912 | 115400 | 137154719200 | 125100 | 125100 | 125100 | 125000 | 683 |
| 403 | 20230912 | 115300 | 137069296300 | 125000 | 125000 | 125100 | 125000 | 211 |
| 404 | 20230912 | 115200 | 137042907900 | 125000 | 125100 | 125100 | 125000 | 420 |
| 405 | 20230912 | 115100 | 136990371700 | 125000 | 125000 | 125100 | 125000 | 573 |
| 406 | 20230912 | 115000 | 136918706300 | 125100 | 125100 | 125100 | 125000 | 694 |
| 407 | 20230912 | 114900 | 136831925300 | 125000 | 125100 | 125100 | 125000 | 1014 |
| 408 | 20230912 | 114800 | 136705139000 | 125100 | 125200 | 125300 | 125000 | 789 |
| 409 | 20230912 | 114700 | 136606428300 | 125300 | 125100 | 125300 | 125000 | 981 |
| 410 | 20230912 | 114600 | 136483587200 | 125100 | 125100 | 125200 | 125000 | 1350 |
| 411 | 20230912 | 114500 | 136314732300 | 125100 | 125100 | 125100 | 125000 | 529 |
| 412 | 20230912 | 114400 | 136248572400 | 125100 | 125000 | 125100 | 125000 | 265 |
| 413 | 20230912 | 114300 | 136215431600 | 125000 | 125100 | 125100 | 125000 | 971 |
| 414 | 20230912 | 114200 | 136094051700 | 125000 | 125100 | 125100 | 125000 | 355 |
| 415 | 20230912 | 114100 | 136049652100 | 125100 | 124900 | 125100 | 124900 | 469 |
| 416 | 20230912 | 114000 | 135991030100 | 125000 | 125000 | 125100 | 124900 | 409 |
| 417 | 20230912 | 113900 | 135939908800 | 125000 | 124900 | 125000 | 124900 | 622 |
| 418 | 20230912 | 113800 | 135862184500 | 124900 | 125000 | 125000 | 124800 | 672 |
| 419 | 20230912 | 113700 | 135778228100 | 125000 | 125000 | 125000 | 124900 | 965 |
| 420 | 20230912 | 113600 | 135657637800 | 124900 | 125100 | 125100 | 124900 | 1082 |
| 421 | 20230912 | 113500 | 135522410500 | 125100 | 125300 | 125500 | 125100 | 1970 |
| 422 | 20230912 | 113400 | 135275557900 | 125300 | 125100 | 125300 | 125000 | 1339 |
| 423 | 20230912 | 113300 | 135107982200 | 125000 | 125100 | 125300 | 125000 | 1205 |
| 424 | 20230912 | 113200 | 134957222500 | 125100 | 124900 | 125100 | 124800 | 2286 |
| 425 | 20230912 | 113100 | 134671508200 | 124900 | 124800 | 124900 | 124700 | 859 |
| 426 | 20230912 | 113000 | 134564301400 | 124700 | 124700 | 124800 | 124600 | 534 |
| 427 | 20230912 | 112900 | 134497691100 | 124700 | 124600 | 124700 | 124500 | 868 |
| 428 | 20230912 | 112800 | 134389500100 | 124600 | 124600 | 124700 | 124500 | 2549 |
| 429 | 20230912 | 112700 | 134071943100 | 124500 | 124600 | 124700 | 124400 | 1185 |
| 430 | 20230912 | 112600 | 133924377500 | 124600 | 124900 | 124900 | 124500 | 2273 |
| 431 | 20230912 | 112500 | 133641023900 | 124900 | 125100 | 125200 | 124800 | 3933 |
| 432 | 20230912 | 112400 | 133149440900 | 125100 | 125300 | 125300 | 125000 | 1632 |
| 433 | 20230912 | 112300 | 132945177500 | 125300 | 125400 | 125500 | 125200 | 3169 |
| 434 | 20230912 | 112200 | 132548011900 | 125400 | 125400 | 125400 | 125300 | 956 |
| 435 | 20230912 | 112100 | 132428138300 | 125400 | 125400 | 125500 | 125300 | 1429 |
| 436 | 20230912 | 112000 | 132248965700 | 125500 | 125800 | 125800 | 125300 | 2038 |
| 437 | 20230912 | 111900 | 131993003800 | 125800 | 125700 | 126000 | 125600 | 6095 |
| 438 | 20230912 | 111800 | 131225603200 | 125700 | 125200 | 125700 | 125100 | 2308 |
| 439 | 20230912 | 111700 | 130936246000 | 125200 | 125000 | 125200 | 124900 | 2454 |
| 440 | 20230912 | 111600 | 130629415500 | 125000 | 124800 | 125100 | 124800 | 5250 |
| 441 | 20230912 | 111500 | 129973576000 | 124800 | 124800 | 124900 | 124700 | 1241 |
| 442 | 20230912 | 111400 | 129818696500 | 125000 | 125000 | 125100 | 124800 | 2274 |
| 443 | 20230912 | 111300 | 129534530700 | 125100 | 125100 | 125100 | 125000 | 1979 |
| 444 | 20230912 | 111200 | 129287100400 | 125100 | 125000 | 125200 | 124900 | 1364 |
| 445 | 20230912 | 111100 | 129116520900 | 125000 | 125000 | 125100 | 124900 | 3063 |
| 446 | 20230912 | 111000 | 128733589300 | 125100 | 125100 | 125200 | 125000 | 1860 |
| 447 | 20230912 | 110900 | 128500929400 | 125100 | 125000 | 125100 | 124900 | 2977 |
| 448 | 20230912 | 110800 | 128128728100 | 125000 | 124900 | 125000 | 124900 | 3670 |
| 449 | 20230912 | 110700 | 127670153700 | 125000 | 124500 | 125000 | 124500 | 4659 |
| 450 | 20230912 | 110600 | 127088728700 | 124600 | 124200 | 124600 | 124200 | 4309 |
| 451 | 20230912 | 110500 | 126552461800 | 124300 | 124000 | 124300 | 124000 | 2638 |
| 452 | 20230912 | 110400 | 126225121100 | 124000 | 123900 | 124000 | 123800 | 2383 |
| 453 | 20230912 | 110300 | 125929839500 | 123900 | 123900 | 123900 | 123800 | 1270 |
| 454 | 20230912 | 110200 | 125772494100 | 123900 | 123700 | 123900 | 123600 | 1963 |
| 455 | 20230912 | 110100 | 125529446800 | 123700 | 123500 | 123700 | 123400 | 4568 |
| 456 | 20230912 | 110000 | 124965168900 | 123400 | 123300 | 123500 | 123100 | 17929 |
| 457 | 20230912 | 105900 | 122755208000 | 123300 | 123400 | 123500 | 123200 | 4036 |
| 458 | 20230912 | 105800 | 122257437300 | 123400 | 123500 | 123600 | 123400 | 4112 |
| 459 | 20230912 | 105700 | 121749818200 | 123500 | 123600 | 123600 | 123500 | 11665 |
| 460 | 20230912 | 105600 | 120309154200 | 123600 | 123700 | 123700 | 123500 | 5277 |
| 461 | 20230912 | 105500 | 119656937800 | 123600 | 123700 | 123800 | 123600 | 8966 |
| 462 | 20230912 | 105400 | 118548276500 | 123800 | 123900 | 123900 | 123700 | 5981 |
| 463 | 20230912 | 105300 | 117807890700 | 123900 | 123900 | 123900 | 123800 | 1238 |
| 464 | 20230912 | 105200 | 117654530700 | 123800 | 123900 | 123900 | 123800 | 611 |
| 465 | 20230912 | 105100 | 117578842600 | 123900 | 123900 | 123900 | 123800 | 1399 |
| 466 | 20230912 | 105000 | 117405529100 | 123900 | 123800 | 123900 | 123700 | 1411 |
| 467 | 20230912 | 104900 | 117230809200 | 123800 | 123800 | 123800 | 123700 | 1139 |
| 468 | 20230912 | 104800 | 117089816400 | 123800 | 123800 | 123800 | 123700 | 1628 |
| 469 | 20230912 | 104700 | 116888347100 | 123800 | 123800 | 123900 | 123700 | 3456 |
| 470 | 20230912 | 104600 | 116460511100 | 123800 | 123700 | 123800 | 123700 | 1574 |
| 471 | 20230912 | 104500 | 116265671600 | 123700 | 124000 | 124000 | 123700 | 4852 |
| 472 | 20230912 | 104400 | 115665067700 | 123900 | 124000 | 124100 | 123900 | 2930 |
| 473 | 20230912 | 104300 | 115301704000 | 124100 | 124100 | 124200 | 124000 | 1682 |
| 474 | 20230912 | 104200 | 115092956700 | 124100 | 124200 | 124200 | 124000 | 1370 |
| 475 | 20230912 | 104100 | 114922866900 | 124100 | 123800 | 124200 | 123700 | 5039 |
| 476 | 20230912 | 104000 | 114298486700 | 123800 | 123800 | 123800 | 123700 | 1066 |
| 477 | 20230912 | 103900 | 114166549500 | 123800 | 123800 | 123800 | 123700 | 2082 |
| 478 | 20230912 | 103800 | 113908935800 | 123700 | 123700 | 123700 | 123600 | 3169 |
| 479 | 20230912 | 103700 | 113516951700 | 123700 | 123700 | 123800 | 123600 | 4328 |
| 480 | 20230912 | 103600 | 112981588300 | 123600 | 123700 | 123700 | 123600 | 2665 |
| 481 | 20230912 | 103500 | 112652077000 | 123700 | 123700 | 123700 | 123600 | 2571 |
| 482 | 20230912 | 103400 | 112334154000 | 123700 | 123700 | 123700 | 123600 | 2572 |
| 483 | 20230912 | 103300 | 112016092900 | 123700 | 123700 | 123700 | 123600 | 4844 |
| 484 | 20230912 | 103200 | 111417028400 | 123700 | 123900 | 123900 | 123600 | 3632 |
| 485 | 20230912 | 103100 | 110967482500 | 123900 | 124100 | 124100 | 123800 | 3620 |
| 486 | 20230912 | 103000 | 110518808000 | 124100 | 124300 | 124400 | 124000 | 4938 |
| 487 | 20230912 | 102900 | 109905790300 | 124400 | 124300 | 124400 | 124200 | 2026 |
| 488 | 20230912 | 102800 | 109653988800 | 124300 | 124300 | 124300 | 124200 | 3654 |
| 489 | 20230912 | 102700 | 109200012300 | 124300 | 124200 | 124300 | 124100 | 2470 |
| 490 | 20230912 | 102600 | 108893225200 | 124200 | 124100 | 124200 | 124000 | 2542 |
| 491 | 20230912 | 102500 | 108577672500 | 124100 | 123600 | 124100 | 123500 | 11545 |
| 492 | 20230912 | 102400 | 107149056300 | 123600 | 123600 | 123600 | 123500 | 3314 |
| 493 | 20230912 | 102300 | 106739606000 | 123500 | 123500 | 123600 | 123500 | 2279 |
| 494 | 20230912 | 102200 | 106458045400 | 123600 | 123600 | 123700 | 123500 | 6128 |
| 495 | 20230912 | 102100 | 105700954000 | 123600 | 123700 | 123700 | 123600 | 6431 |
| 496 | 20230912 | 102000 | 104905936300 | 123700 | 123700 | 123700 | 123600 | 3919 |
| 497 | 20230912 | 101900 | 104421306800 | 123700 | 123600 | 123700 | 123600 | 4335 |
| 498 | 20230912 | 101800 | 103885418100 | 123600 | 124100 | 124100 | 123600 | 9540 |
| 499 | 20230912 | 101700 | 102704313700 | 124100 | 124200 | 124200 | 124000 | 13054 |
| 500 | 20230912 | 101600 | 101084859700 | 124200 | 124600 | 124600 | 124100 | 4628 |
| 501 | 20230912 | 101500 | 100509763800 | 124600 | 124700 | 124700 | 124400 | 8028 |
| 502 | 20230912 | 101400 | 99509733800 | 124700 | 125200 | 125200 | 124600 | 9276 |
| 503 | 20230912 | 101300 | 98349785700 | 125200 | 125000 | 125200 | 124900 | 6108 |
| 504 | 20230912 | 101200 | 97585949200 | 125000 | 125000 | 125100 | 124900 | 4933 |
| 505 | 20230912 | 101100 | 96969177400 | 125000 | 124600 | 125100 | 124600 | 5220 |
| 506 | 20230912 | 101000 | 96317606300 | 124500 | 124500 | 124700 | 124400 | 6193 |
| 507 | 20230912 | 100900 | 95546582400 | 124500 | 124400 | 124500 | 124300 | 6028 |
| 508 | 20230912 | 100800 | 94796416000 | 124400 | 124000 | 124400 | 124000 | 9570 |
| 509 | 20230912 | 100700 | 93608003200 | 124100 | 124300 | 124300 | 124000 | 6112 |
| 510 | 20230912 | 100600 | 92849573300 | 124200 | 124900 | 125000 | 124200 | 9458 |
| 511 | 20230912 | 100500 | 91671448100 | 124900 | 124800 | 125000 | 124800 | 3041 |
| 512 | 20230912 | 100400 | 91291548000 | 125000 | 125200 | 125600 | 124800 | 13022 |
| 513 | 20230912 | 100300 | 89660770600 | 125200 | 124900 | 125200 | 124800 | 6947 |
| 514 | 20230912 | 100200 | 88792196100 | 124900 | 124600 | 125100 | 124500 | 9586 |
| 515 | 20230912 | 100100 | 87596564100 | 124600 | 124300 | 124700 | 124200 | 9195 |
| 516 | 20230912 | 100000 | 86451919300 | 124300 | 124200 | 124500 | 124200 | 6009 |
| 517 | 20230912 | 095900 | 85705044600 | 124200 | 123700 | 124300 | 123600 | 9657 |
| 518 | 20230912 | 095800 | 84508950800 | 123700 | 124000 | 124100 | 123600 | 6937 |
| 519 | 20230912 | 095700 | 83649793700 | 124000 | 123600 | 124100 | 123500 | 28325 |
| 520 | 20230912 | 095600 | 80141712700 | 123600 | 124100 | 124200 | 123500 | 13311 |
| 521 | 20230912 | 095500 | 78492179000 | 124000 | 124400 | 124500 | 124000 | 13019 |
| 522 | 20230912 | 095400 | 76876270900 | 124400 | 125100 | 125100 | 124300 | 14835 |
| 523 | 20230912 | 095300 | 75027958300 | 125100 | 125100 | 125100 | 124800 | 8573 |
| 524 | 20230912 | 095200 | 73956578200 | 125100 | 124800 | 125100 | 124700 | 5521 |
| 525 | 20230912 | 095100 | 73266956600 | 124800 | 124500 | 124900 | 124400 | 5408 |
| 526 | 20230912 | 095000 | 72592694100 | 124600 | 125000 | 125000 | 124300 | 15268 |
| 527 | 20230912 | 094900 | 70689576200 | 124600 | 124900 | 125000 | 124400 | 22113 |
| 528 | 20230912 | 094800 | 67933317800 | 124800 | 125600 | 125600 | 124800 | 25276 |
| 529 | 20230912 | 094700 | 64770105900 | 125600 | 126100 | 126200 | 125500 | 16548 |
| 530 | 20230912 | 094600 | 62688270900 | 126100 | 126100 | 126200 | 126100 | 6049 |
| 531 | 20230912 | 094500 | 61925278600 | 126100 | 126100 | 126200 | 126100 | 3075 |
| 532 | 20230912 | 094400 | 61537422200 | 126100 | 126200 | 126200 | 126100 | 2004 |
| 533 | 20230912 | 094300 | 61284659600 | 126100 | 126200 | 126200 | 126100 | 3320 |
| 534 | 20230912 | 094200 | 60865938800 | 126200 | 126500 | 126500 | 126100 | 3859 |
| 535 | 20230912 | 094100 | 60378662000 | 126500 | 126400 | 126500 | 126300 | 4133 |
| 536 | 20230912 | 094000 | 59856070900 | 126300 | 126300 | 126500 | 126200 | 4972 |
| 537 | 20230912 | 093900 | 59228069600 | 126300 | 125800 | 126300 | 125700 | 6011 |
| 538 | 20230912 | 093800 | 58470655000 | 125700 | 126300 | 126300 | 125700 | 10973 |
| 539 | 20230912 | 093700 | 57087575100 | 126300 | 126300 | 126300 | 126200 | 3537 |
| 540 | 20230912 | 093600 | 56640913900 | 126300 | 126200 | 126300 | 126100 | 5276 |
| 541 | 20230912 | 093500 | 55975027500 | 126300 | 125700 | 126400 | 125700 | 7621 |
| 542 | 20230912 | 093400 | 55013890800 | 125700 | 126400 | 126400 | 125500 | 13730 |
| 543 | 20230912 | 093300 | 53285391200 | 126400 | 126100 | 126500 | 126100 | 6313 |
| 544 | 20230912 | 093200 | 52488101500 | 126200 | 126200 | 126300 | 126000 | 6947 |
| 545 | 20230912 | 093100 | 51611680600 | 126400 | 126000 | 127200 | 125400 | 20577 |
| 546 | 20230912 | 093000 | 49026352600 | 126000 | 127600 | 127600 | 126000 | 38607 |
| 547 | 20230912 | 092900 | 44127654300 | 127600 | 127700 | 127700 | 127500 | 4512 |
| 548 | 20230912 | 092800 | 43551709800 | 127700 | 127300 | 127700 | 127200 | 5190 |
| 549 | 20230912 | 092700 | 42890512400 | 127200 | 127600 | 127700 | 127200 | 11618 |
| 550 | 20230912 | 092600 | 41410374200 | 127600 | 128200 | 128300 | 127600 | 10349 |
| 551 | 20230912 | 092500 | 40086329600 | 128200 | 127900 | 128200 | 127800 | 9403 |
| 552 | 20230912 | 092400 | 38883304300 | 127900 | 127500 | 127900 | 127400 | 9382 |
| 553 | 20230912 | 092300 | 37686263600 | 127400 | 127400 | 127500 | 127000 | 18713 |
| 554 | 20230912 | 092200 | 35304735300 | 127400 | 127900 | 127900 | 127400 | 9553 |
| 555 | 20230912 | 092100 | 34085972800 | 127800 | 127800 | 128300 | 127500 | 14053 |
| 556 | 20230912 | 092000 | 32287789300 | 127700 | 128400 | 128400 | 127500 | 19199 |
| 557 | 20230912 | 091900 | 29832168600 | 128300 | 128200 | 128500 | 128100 | 8552 |
| 558 | 20230912 | 091800 | 28735288700 | 128100 | 129400 | 129400 | 128000 | 20561 |
| 559 | 20230912 | 091700 | 26089167900 | 129300 | 129700 | 129700 | 129300 | 6764 |
| 560 | 20230912 | 091600 | 25213950900 | 129700 | 129700 | 129900 | 129300 | 15942 |
| 561 | 20230912 | 091500 | 23147790600 | 129700 | 130200 | 130500 | 129200 | 14255 |
| 562 | 20230912 | 091400 | 21298082600 | 130200 | 131300 | 131400 | 130000 | 15598 |
| 563 | 20230912 | 091300 | 19256031900 | 131300 | 131700 | 131700 | 131300 | 7772 |
| 564 | 20230912 | 091200 | 18234123200 | 131700 | 131400 | 131700 | 131400 | 5980 |
| 565 | 20230912 | 091100 | 17447511800 | 131400 | 132200 | 132300 | 131300 | 8160 |
| 566 | 20230912 | 091000 | 16371722000 | 132200 | 132000 | 132500 | 132000 | 10328 |
| 567 | 20230912 | 090900 | 15007172200 | 132100 | 132300 | 132400 | 132000 | 3836 |
| 568 | 20230912 | 090800 | 14500029900 | 132300 | 132400 | 132600 | 132200 | 11151 |
| 569 | 20230912 | 090700 | 13023681600 | 132400 | 132900 | 132900 | 132300 | 5070 |
| 570 | 20230912 | 090600 | 12351493400 | 132800 | 132600 | 132900 | 132200 | 6407 |
| 571 | 20230912 | 090500 | 11502481700 | 132500 | 133600 | 133700 | 132500 | 7911 |
| 572 | 20230912 | 090400 | 10449754200 | 133600 | 134200 | 134200 | 133200 | 11223 |
| 573 | 20230912 | 090300 | 8950006300 | 134200 | 134300 | 134500 | 133900 | 11369 |
| 574 | 20230912 | 090200 | 7423590100 | 134400 | 134600 | 134700 | 134100 | 7813 |
| 575 | 20230912 | 090100 | 6373042800 | 134700 | 135000 | 135100 | 133900 | 16116 |
| 576 | 20230912 | 090000 | 4204464300 | 135100 | 135800 | 135900 | 134500 | 30972 |