34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 183100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 106578 |
| 3 | 20230912 | 183000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 4 | 20230912 | 182900 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 5 | 20230912 | 182800 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 6 | 20230912 | 182700 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 7 | 20230912 | 182600 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 8 | 20230912 | 182500 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 9 | 20230912 | 182400 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 10 | 20230912 | 182300 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 11 | 20230912 | 182200 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 12 | 20230912 | 182100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 13 | 20230912 | 182000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 14 | 20230912 | 181900 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 15 | 20230912 | 181800 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 16 | 20230912 | 181700 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 17 | 20230912 | 181600 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 18 | 20230912 | 181500 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 19 | 20230912 | 181400 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 20 | 20230912 | 181300 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 21 | 20230912 | 181200 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 22 | 20230912 | 181100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 23 | 20230912 | 181000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 24 | 20230912 | 180900 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 25 | 20230912 | 180800 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 26 | 20230912 | 180700 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 27 | 20230912 | 180600 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 28 | 20230912 | 180500 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 29 | 20230912 | 180400 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 30 | 20230912 | 180300 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 31 | 20230912 | 180200 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 32 | 20230912 | 180100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 106578 |
| 33 | 20230912 | 180000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 34 | 20230912 | 175900 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 35 | 20230912 | 175800 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 36 | 20230912 | 175700 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 37 | 20230912 | 175600 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 38 | 20230912 | 175500 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 39 | 20230912 | 175400 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 40 | 20230912 | 175300 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 41 | 20230912 | 175200 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 42 | 20230912 | 175100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 43 | 20230912 | 175000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 44 | 20230912 | 174900 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 45 | 20230912 | 174800 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 46 | 20230912 | 174700 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 47 | 20230912 | 174600 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 48 | 20230912 | 174500 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 49 | 20230912 | 174400 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 50 | 20230912 | 174300 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 51 | 20230912 | 174200 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 52 | 20230912 | 174100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 53 | 20230912 | 174000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 54 | 20230912 | 173900 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 55 | 20230912 | 173800 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 56 | 20230912 | 173700 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 57 | 20230912 | 173600 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 58 | 20230912 | 173500 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 59 | 20230912 | 173400 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 60 | 20230912 | 173300 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 61 | 20230912 | 173200 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 62 | 20230912 | 173100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 106578 |
| 63 | 20230912 | 173000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 64 | 20230912 | 172900 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 65 | 20230912 | 172800 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 66 | 20230912 | 172700 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 67 | 20230912 | 172600 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 68 | 20230912 | 172500 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 69 | 20230912 | 172400 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 70 | 20230912 | 172300 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 71 | 20230912 | 172200 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 72 | 20230912 | 172100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 73 | 20230912 | 172000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 74 | 20230912 | 171900 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 75 | 20230912 | 171800 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 76 | 20230912 | 171700 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 77 | 20230912 | 171600 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 78 | 20230912 | 171500 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 79 | 20230912 | 171400 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 80 | 20230912 | 171300 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 81 | 20230912 | 171200 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 82 | 20230912 | 171100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 83 | 20230912 | 171000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 84 | 20230912 | 170900 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 85 | 20230912 | 170800 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 86 | 20230912 | 170700 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 87 | 20230912 | 170600 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 88 | 20230912 | 170500 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 89 | 20230912 | 170400 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 90 | 20230912 | 170300 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 91 | 20230912 | 170200 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 92 | 20230912 | 170100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 106578 |
| 93 | 20230912 | 170000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 94 | 20230912 | 165900 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 95 | 20230912 | 165800 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 96 | 20230912 | 165700 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 97 | 20230912 | 165600 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 98 | 20230912 | 165500 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 99 | 20230912 | 165400 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 100 | 20230912 | 165300 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 101 | 20230912 | 165200 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 102 | 20230912 | 165100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 103 | 20230912 | 165000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 104 | 20230912 | 164900 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 105 | 20230912 | 164800 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 106 | 20230912 | 164700 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 107 | 20230912 | 164600 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 108 | 20230912 | 164500 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 109 | 20230912 | 164400 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 110 | 20230912 | 164300 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 111 | 20230912 | 164200 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 112 | 20230912 | 164100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 113 | 20230912 | 164000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 114 | 20230912 | 163900 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 115 | 20230912 | 163800 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 116 | 20230912 | 163700 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 117 | 20230912 | 163600 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 118 | 20230912 | 163500 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 119 | 20230912 | 163400 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 120 | 20230912 | 163300 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 121 | 20230912 | 163200 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 122 | 20230912 | 163100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 106578 |
| 123 | 20230912 | 163000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 124 | 20230912 | 162900 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 125 | 20230912 | 162800 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 126 | 20230912 | 162700 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 127 | 20230912 | 162600 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 128 | 20230912 | 162500 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 129 | 20230912 | 162400 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 130 | 20230912 | 162300 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 131 | 20230912 | 162200 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 132 | 20230912 | 162100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 133 | 20230912 | 162000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 134 | 20230912 | 161900 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 135 | 20230912 | 161800 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 136 | 20230912 | 161700 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 137 | 20230912 | 161600 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 138 | 20230912 | 161500 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 139 | 20230912 | 161400 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 140 | 20230912 | 161300 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 141 | 20230912 | 161200 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 142 | 20230912 | 161100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 143 | 20230912 | 161000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 144 | 20230912 | 160900 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 145 | 20230912 | 160800 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 146 | 20230912 | 160700 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 147 | 20230912 | 160600 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 148 | 20230912 | 160500 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 149 | 20230912 | 160400 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 150 | 20230912 | 160300 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 151 | 20230912 | 160200 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 152 | 20230912 | 160100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 106578 |
| 153 | 20230912 | 160000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 154 | 20230912 | 155900 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 155 | 20230912 | 155800 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 156 | 20230912 | 155700 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 157 | 20230912 | 155600 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 158 | 20230912 | 155500 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 159 | 20230912 | 155400 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 160 | 20230912 | 155300 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 161 | 20230912 | 155200 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 162 | 20230912 | 155100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 163 | 20230912 | 155000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 164 | 20230912 | 154900 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 165 | 20230912 | 154800 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 166 | 20230912 | 154700 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 167 | 20230912 | 154600 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 168 | 20230912 | 154500 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 169 | 20230912 | 154400 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 170 | 20230912 | 154300 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 171 | 20230912 | 154200 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 172 | 20230912 | 154100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 173 | 20230912 | 154000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 174 | 20230912 | 153900 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 175 | 20230912 | 153800 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 176 | 20230912 | 153700 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 177 | 20230912 | 153600 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 178 | 20230912 | 153500 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 179 | 20230912 | 153400 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 180 | 20230912 | 153300 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 181 | 20230912 | 153200 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 0 |
| 182 | 20230912 | 153100 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 106578 |
| 183 | 20230912 | 153000 | 302532865200 | 116700 | 116700 | 116700 | 116700 | 106578 |
| 184 | 20230912 | 152900 | 290095212600 | 116800 | 116800 | 116800 | 116800 | 0 |
| 185 | 20230912 | 152800 | 290095212600 | 116800 | 116800 | 116800 | 116800 | 0 |
| 186 | 20230912 | 152700 | 290095212600 | 116800 | 116800 | 116800 | 116800 | 0 |
| 187 | 20230912 | 152600 | 290095212600 | 116800 | 116800 | 116800 | 116800 | 0 |
| 188 | 20230912 | 152500 | 290095212600 | 116800 | 116800 | 116800 | 116800 | 0 |
| 189 | 20230912 | 152400 | 290095212600 | 116800 | 116800 | 116800 | 116800 | 0 |
| 190 | 20230912 | 152300 | 290095212600 | 116800 | 116800 | 116800 | 116800 | 0 |
| 191 | 20230912 | 152200 | 290095212600 | 116800 | 116800 | 116800 | 116800 | 0 |
| 192 | 20230912 | 152100 | 290095212600 | 116800 | 116800 | 116800 | 116800 | 0 |
| 193 | 20230912 | 152000 | 290095212600 | 116800 | 116800 | 116800 | 116800 | 0 |
| 194 | 20230912 | 151900 | 290095212600 | 116800 | 116800 | 116800 | 116700 | 7037 |
| 195 | 20230912 | 151800 | 289273479500 | 116700 | 116800 | 116800 | 116700 | 2990 |
| 196 | 20230912 | 151700 | 288924432200 | 116800 | 116900 | 116900 | 116700 | 2966 |
| 197 | 20230912 | 151600 | 288578001400 | 116900 | 116900 | 116900 | 116800 | 2026 |
| 198 | 20230912 | 151500 | 288341289700 | 116900 | 116800 | 116900 | 116800 | 1574 |
| 199 | 20230912 | 151400 | 288157361600 | 116800 | 116900 | 117000 | 116800 | 3948 |
| 200 | 20230912 | 151300 | 287695798100 | 117000 | 116900 | 117000 | 116900 | 5080 |
| 201 | 20230912 | 151200 | 287101587800 | 117000 | 116900 | 117000 | 116800 | 7061 |
| 202 | 20230912 | 151100 | 286275863200 | 116900 | 116800 | 117000 | 116800 | 4857 |
| 203 | 20230912 | 151000 | 285708201800 | 116900 | 116900 | 116900 | 116800 | 3480 |
| 204 | 20230912 | 150900 | 285301456300 | 116800 | 116800 | 117000 | 116800 | 2674 |
| 205 | 20230912 | 150800 | 284988896800 | 116900 | 116900 | 116900 | 116800 | 3904 |
| 206 | 20230912 | 150700 | 284532573300 | 116900 | 116900 | 117000 | 116800 | 4170 |
| 207 | 20230912 | 150600 | 284045132000 | 116900 | 117000 | 117000 | 116900 | 4881 |
| 208 | 20230912 | 150500 | 283474188500 | 116900 | 116900 | 117000 | 116900 | 7723 |
| 209 | 20230912 | 150400 | 282570862300 | 117000 | 117100 | 117100 | 116900 | 7081 |
| 210 | 20230912 | 150300 | 281742355600 | 117100 | 116900 | 117100 | 116800 | 9027 |
| 211 | 20230912 | 150200 | 280686316100 | 116800 | 117000 | 117000 | 116800 | 9599 |
| 212 | 20230912 | 150100 | 279564170400 | 117000 | 117000 | 117000 | 116900 | 3882 |
| 213 | 20230912 | 150000 | 279110057500 | 117000 | 117000 | 117000 | 116900 | 5838 |
| 214 | 20230912 | 145900 | 278427200100 | 117000 | 116900 | 117000 | 116900 | 3679 |
| 215 | 20230912 | 145800 | 277996814800 | 116900 | 117000 | 117000 | 116900 | 4405 |
| 216 | 20230912 | 145700 | 277481563100 | 117000 | 116900 | 117000 | 116800 | 5057 |
| 217 | 20230912 | 145600 | 276890201500 | 116900 | 117000 | 117000 | 116800 | 6412 |
| 218 | 20230912 | 145500 | 276140356300 | 116900 | 116900 | 117000 | 116800 | 4421 |
| 219 | 20230912 | 145400 | 275623341400 | 116900 | 117000 | 117100 | 116600 | 18254 |
| 220 | 20230912 | 145300 | 273490406300 | 117000 | 117100 | 117100 | 117000 | 2528 |
| 221 | 20230912 | 145200 | 273194515800 | 117000 | 117000 | 117100 | 117000 | 4967 |
| 222 | 20230912 | 145100 | 272613274300 | 117000 | 117000 | 117100 | 116900 | 17729 |
| 223 | 20230912 | 145000 | 270539188800 | 117000 | 117000 | 117100 | 117000 | 3448 |
| 224 | 20230912 | 144900 | 270135493500 | 117100 | 117100 | 117100 | 117000 | 2881 |
| 225 | 20230912 | 144800 | 269798192900 | 117100 | 117100 | 117100 | 117000 | 2102 |
| 226 | 20230912 | 144700 | 269552074400 | 117100 | 117100 | 117100 | 117000 | 2227 |
| 227 | 20230912 | 144600 | 269291360300 | 117100 | 117100 | 117100 | 117000 | 3835 |
| 228 | 20230912 | 144500 | 268842480600 | 117100 | 117100 | 117100 | 117000 | 2180 |
| 229 | 20230912 | 144400 | 268587246900 | 117100 | 117100 | 117100 | 117000 | 2288 |
| 230 | 20230912 | 144300 | 268319363800 | 117000 | 117000 | 117100 | 116900 | 8746 |
| 231 | 20230912 | 144200 | 267296131500 | 117000 | 117000 | 117000 | 116900 | 3061 |
| 232 | 20230912 | 144100 | 266938055000 | 117000 | 117000 | 117000 | 116900 | 2059 |
| 233 | 20230912 | 144000 | 266697182800 | 117000 | 116900 | 117000 | 116900 | 2208 |
| 234 | 20230912 | 143900 | 266438905800 | 117000 | 116700 | 117000 | 116700 | 9512 |
| 235 | 20230912 | 143800 | 265327492400 | 116800 | 116900 | 116900 | 116700 | 3710 |
| 236 | 20230912 | 143700 | 264894091200 | 116800 | 116900 | 116900 | 116800 | 4830 |
| 237 | 20230912 | 143600 | 264329832600 | 116900 | 116900 | 116900 | 116800 | 2233 |
| 238 | 20230912 | 143500 | 264068947000 | 116800 | 116900 | 116900 | 116800 | 4882 |
| 239 | 20230912 | 143400 | 263498639100 | 116900 | 117100 | 117100 | 116800 | 8911 |
| 240 | 20230912 | 143300 | 262456289500 | 117100 | 117000 | 117100 | 117000 | 1966 |
| 241 | 20230912 | 143200 | 262226163100 | 117000 | 117100 | 117100 | 117000 | 1467 |
| 242 | 20230912 | 143100 | 262054428000 | 117100 | 117000 | 117100 | 117000 | 3853 |
| 243 | 20230912 | 143000 | 261603350800 | 117100 | 117000 | 117100 | 117000 | 2163 |
| 244 | 20230912 | 142900 | 261350182200 | 117100 | 117100 | 117100 | 117000 | 2775 |
| 245 | 20230912 | 142800 | 261025421900 | 117100 | 117000 | 117100 | 117000 | 1498 |
| 246 | 20230912 | 142700 | 260850053300 | 117000 | 117100 | 117100 | 117000 | 2544 |
| 247 | 20230912 | 142600 | 260552229400 | 117000 | 117100 | 117100 | 117000 | 6548 |
| 248 | 20230912 | 142500 | 259785954000 | 117100 | 117100 | 117100 | 117000 | 930 |
| 249 | 20230912 | 142400 | 259677063200 | 117100 | 117000 | 117100 | 116900 | 14996 |
| 250 | 20230912 | 142300 | 257922541500 | 117000 | 116800 | 117000 | 116800 | 8884 |
| 251 | 20230912 | 142200 | 256883965900 | 116800 | 116900 | 116900 | 116800 | 1928 |
| 252 | 20230912 | 142100 | 256658596900 | 116900 | 116900 | 116900 | 116800 | 2616 |
| 253 | 20230912 | 142000 | 256352857500 | 116800 | 116800 | 116900 | 116800 | 2378 |
| 254 | 20230912 | 141900 | 256074979900 | 116900 | 116900 | 116900 | 116800 | 1049 |
| 255 | 20230912 | 141800 | 255952378600 | 116900 | 116900 | 116900 | 116800 | 1638 |
| 256 | 20230912 | 141700 | 255760942400 | 116900 | 116900 | 116900 | 116800 | 2015 |
| 257 | 20230912 | 141600 | 255525450800 | 116900 | 116900 | 116900 | 116800 | 2123 |
| 258 | 20230912 | 141500 | 255277327300 | 116900 | 116900 | 116900 | 116800 | 824 |
| 259 | 20230912 | 141400 | 255181007300 | 116900 | 116900 | 116900 | 116800 | 2125 |
| 260 | 20230912 | 141300 | 254932638800 | 116900 | 116900 | 116900 | 116800 | 4516 |
| 261 | 20230912 | 141200 | 254404742700 | 116900 | 116700 | 116900 | 116600 | 12660 |
| 262 | 20230912 | 141100 | 252927091500 | 116700 | 116600 | 116700 | 116600 | 1770 |
| 263 | 20230912 | 141000 | 252720640200 | 116700 | 116700 | 116700 | 116600 | 1932 |
| 264 | 20230912 | 140900 | 252495221800 | 116700 | 116700 | 116700 | 116600 | 1193 |
| 265 | 20230912 | 140800 | 252356053300 | 116600 | 116600 | 116700 | 116600 | 2345 |
| 266 | 20230912 | 140700 | 252082589800 | 116700 | 116700 | 116700 | 116600 | 1374 |
| 267 | 20230912 | 140600 | 251922307900 | 116700 | 116600 | 116700 | 116600 | 1991 |
| 268 | 20230912 | 140500 | 251690081100 | 116600 | 116700 | 116700 | 116600 | 1566 |
| 269 | 20230912 | 140400 | 251507433400 | 116700 | 116700 | 116700 | 116600 | 1294 |
| 270 | 20230912 | 140300 | 251356469400 | 116700 | 116700 | 116700 | 116600 | 2008 |
| 271 | 20230912 | 140200 | 251122225800 | 116700 | 116700 | 116800 | 116600 | 3106 |
| 272 | 20230912 | 140100 | 250759783700 | 116700 | 116700 | 116800 | 116700 | 1714 |
| 273 | 20230912 | 140000 | 250559718400 | 116800 | 116800 | 116800 | 116700 | 2613 |
| 274 | 20230912 | 135900 | 250254729200 | 116800 | 116800 | 116800 | 116700 | 1250 |
| 275 | 20230912 | 135800 | 250108775400 | 116800 | 117000 | 117000 | 116800 | 3712 |
| 276 | 20230912 | 135700 | 249674947000 | 117000 | 116700 | 117000 | 116700 | 13866 |
| 277 | 20230912 | 135600 | 248054590100 | 116700 | 116800 | 116800 | 116700 | 1764 |
| 278 | 20230912 | 135500 | 247848637400 | 116800 | 116900 | 116900 | 116700 | 2121 |
| 279 | 20230912 | 135400 | 247600969300 | 116900 | 116900 | 116900 | 116800 | 2436 |
| 280 | 20230912 | 135300 | 247316324400 | 116900 | 116900 | 116900 | 116800 | 905 |
| 281 | 20230912 | 135200 | 247210544700 | 116800 | 116800 | 116900 | 116600 | 4018 |
| 282 | 20230912 | 135100 | 246741400100 | 116800 | 116900 | 116900 | 116700 | 6244 |
| 283 | 20230912 | 135000 | 246012084100 | 116800 | 116900 | 116900 | 116800 | 1145 |
| 284 | 20230912 | 134900 | 245878237000 | 116900 | 116700 | 116900 | 116700 | 6748 |
| 285 | 20230912 | 134800 | 245090047200 | 116700 | 116700 | 116700 | 116600 | 4564 |
| 286 | 20230912 | 134700 | 244557508300 | 116700 | 116700 | 116800 | 116600 | 2162 |
| 287 | 20230912 | 134600 | 244305213500 | 116700 | 116800 | 116800 | 116500 | 14864 |
| 288 | 20230912 | 134500 | 242571857000 | 116800 | 116900 | 116900 | 116700 | 8642 |
| 289 | 20230912 | 134400 | 241562765300 | 116900 | 116900 | 116900 | 116800 | 1736 |
| 290 | 20230912 | 134300 | 241359854100 | 116900 | 116800 | 116900 | 116800 | 1992 |
| 291 | 20230912 | 134200 | 241127056500 | 116800 | 116900 | 117000 | 116700 | 5847 |
| 292 | 20230912 | 134100 | 240444166200 | 116900 | 117000 | 117000 | 116900 | 1652 |
| 293 | 20230912 | 134000 | 240250974700 | 117000 | 117200 | 117200 | 116900 | 3542 |
| 294 | 20230912 | 133900 | 239836395100 | 117200 | 117200 | 117200 | 117000 | 1699 |
| 295 | 20230912 | 133800 | 239637391800 | 117200 | 117400 | 117500 | 117200 | 6649 |
| 296 | 20230912 | 133700 | 238857748400 | 117400 | 117400 | 117400 | 117300 | 9549 |
| 297 | 20230912 | 133600 | 237737069700 | 117400 | 117300 | 117400 | 117300 | 10782 |
| 298 | 20230912 | 133500 | 236472007500 | 117300 | 117300 | 117300 | 117200 | 1827 |
| 299 | 20230912 | 133400 | 236257727800 | 117300 | 117200 | 117300 | 117100 | 7057 |
| 300 | 20230912 | 133300 | 235430514600 | 117300 | 117300 | 117300 | 117200 | 5765 |
| 301 | 20230912 | 133200 | 234754681900 | 117300 | 117500 | 117500 | 117100 | 10726 |
| 302 | 20230912 | 133100 | 233496676800 | 117500 | 117300 | 117500 | 117300 | 5537 |
| 303 | 20230912 | 133000 | 232846608500 | 117300 | 117400 | 117400 | 117100 | 15652 |
| 304 | 20230912 | 132900 | 231010844200 | 117400 | 117400 | 117400 | 117300 | 4083 |
| 305 | 20230912 | 132800 | 230531547300 | 117400 | 117400 | 117400 | 117300 | 8958 |
| 306 | 20230912 | 132700 | 229479902700 | 117400 | 117400 | 117400 | 117300 | 4040 |
| 307 | 20230912 | 132600 | 229005670000 | 117400 | 117400 | 117400 | 117200 | 8041 |
| 308 | 20230912 | 132500 | 228062050800 | 117400 | 117300 | 117400 | 117200 | 8933 |
| 309 | 20230912 | 132400 | 227014260800 | 117300 | 117200 | 117300 | 117100 | 14704 |
| 310 | 20230912 | 132300 | 225291274600 | 117200 | 117100 | 117200 | 117000 | 4184 |
| 311 | 20230912 | 132200 | 224801354900 | 117100 | 117200 | 117200 | 116800 | 15073 |
| 312 | 20230912 | 132100 | 223036989200 | 117200 | 117200 | 117200 | 117100 | 7184 |
| 313 | 20230912 | 132000 | 222195032800 | 117200 | 117200 | 117200 | 117100 | 6209 |
| 314 | 20230912 | 131900 | 221467410200 | 117100 | 116900 | 117200 | 116900 | 6988 |
| 315 | 20230912 | 131800 | 220649491100 | 116900 | 117000 | 117100 | 116900 | 5759 |
| 316 | 20230912 | 131700 | 219975416000 | 117000 | 117100 | 117100 | 116800 | 11539 |
| 317 | 20230912 | 131600 | 218625615300 | 117000 | 117100 | 117100 | 116900 | 2816 |
| 318 | 20230912 | 131500 | 218296081500 | 117000 | 117100 | 117200 | 117000 | 8748 |
| 319 | 20230912 | 131400 | 217271073400 | 117100 | 117200 | 117200 | 117000 | 10413 |
| 320 | 20230912 | 131300 | 216051379500 | 117200 | 116900 | 117200 | 116900 | 31852 |
| 321 | 20230912 | 131200 | 212323412200 | 117000 | 116600 | 117000 | 116500 | 54071 |
| 322 | 20230912 | 131100 | 206008656100 | 116600 | 116600 | 116600 | 116500 | 3925 |
| 323 | 20230912 | 131000 | 205551016600 | 116600 | 116400 | 116600 | 116300 | 6912 |
| 324 | 20230912 | 130900 | 204745960000 | 116400 | 116400 | 116500 | 116300 | 1497 |
| 325 | 20230912 | 130800 | 204571719000 | 116400 | 116300 | 116500 | 116200 | 18722 |
| 326 | 20230912 | 130700 | 202393518600 | 116300 | 116100 | 116300 | 116000 | 23880 |
| 327 | 20230912 | 130600 | 199620099900 | 116200 | 116100 | 116200 | 116100 | 1485 |
| 328 | 20230912 | 130500 | 199447575900 | 116200 | 116300 | 116300 | 116100 | 7342 |
| 329 | 20230912 | 130400 | 198594418500 | 116300 | 116300 | 116300 | 116200 | 2195 |
| 330 | 20230912 | 130300 | 198339263000 | 116300 | 116300 | 116300 | 116200 | 1927 |
| 331 | 20230912 | 130200 | 198115278000 | 116300 | 116300 | 116300 | 116200 | 962 |
| 332 | 20230912 | 130100 | 198003444200 | 116300 | 116300 | 116300 | 116200 | 1899 |
| 333 | 20230912 | 130000 | 197782668700 | 116200 | 116200 | 116300 | 116200 | 758 |
| 334 | 20230912 | 125900 | 197694567400 | 116300 | 116200 | 116300 | 116200 | 1150 |
| 335 | 20230912 | 125800 | 197560901400 | 116200 | 116200 | 116300 | 116200 | 3018 |
| 336 | 20230912 | 125700 | 197210192400 | 116200 | 116300 | 116300 | 116200 | 1217 |
| 337 | 20230912 | 125600 | 197068738100 | 116300 | 116300 | 116300 | 116200 | 2537 |
| 338 | 20230912 | 125500 | 196773891400 | 116200 | 116200 | 116300 | 116200 | 1294 |
| 339 | 20230912 | 125400 | 196623468000 | 116200 | 116200 | 116300 | 116200 | 2514 |
| 340 | 20230912 | 125300 | 196331188400 | 116200 | 116200 | 116300 | 116200 | 750 |
| 341 | 20230912 | 125200 | 196243995000 | 116200 | 116200 | 116300 | 116200 | 2219 |
| 342 | 20230912 | 125100 | 195985973200 | 116200 | 116300 | 116300 | 116200 | 1078 |
| 343 | 20230912 | 125000 | 195860660500 | 116200 | 116300 | 116300 | 116200 | 795 |
| 344 | 20230912 | 124900 | 195768258300 | 116300 | 116200 | 116300 | 116200 | 343 |
| 345 | 20230912 | 124800 | 195728377400 | 116300 | 116200 | 116300 | 116200 | 757 |
| 346 | 20230912 | 124700 | 195640394300 | 116200 | 116300 | 116300 | 116200 | 611 |
| 347 | 20230912 | 124600 | 195569348800 | 116200 | 116400 | 116400 | 116200 | 4712 |
| 348 | 20230912 | 124500 | 195021397700 | 116300 | 116400 | 116500 | 116300 | 869 |
| 349 | 20230912 | 124400 | 194920242100 | 116400 | 116400 | 116500 | 116300 | 6013 |
| 350 | 20230912 | 124300 | 194220296300 | 116400 | 116500 | 116500 | 116300 | 1694 |
| 351 | 20230912 | 124200 | 194023123900 | 116500 | 116400 | 116500 | 116400 | 596 |
| 352 | 20230912 | 124100 | 193953737300 | 116400 | 116600 | 116600 | 116400 | 3566 |
| 353 | 20230912 | 124000 | 193538364500 | 116500 | 116500 | 116600 | 116500 | 1427 |
| 354 | 20230912 | 123900 | 193372030200 | 116500 | 116600 | 116700 | 116500 | 1223 |
| 355 | 20230912 | 123800 | 193229463000 | 116600 | 116600 | 116700 | 116500 | 2586 |
| 356 | 20230912 | 123700 | 192927747300 | 116500 | 116600 | 116600 | 116500 | 7229 |
| 357 | 20230912 | 123600 | 192084873200 | 116500 | 116500 | 116600 | 116400 | 14673 |
| 358 | 20230912 | 123500 | 190375329900 | 116400 | 116400 | 116500 | 116300 | 16036 |
| 359 | 20230912 | 123400 | 188508908200 | 116400 | 116400 | 116400 | 116300 | 1301 |
| 360 | 20230912 | 123300 | 188357501700 | 116400 | 116200 | 116400 | 116200 | 5914 |
| 361 | 20230912 | 123200 | 187669674300 | 116300 | 116300 | 116300 | 116200 | 8517 |
| 362 | 20230912 | 123100 | 186679180100 | 116200 | 116300 | 116300 | 116200 | 931 |
| 363 | 20230912 | 123000 | 186570984800 | 116200 | 116200 | 116300 | 116200 | 936 |
| 364 | 20230912 | 122900 | 186462192300 | 116300 | 116300 | 116300 | 116200 | 868 |
| 365 | 20230912 | 122800 | 186361312600 | 116200 | 116200 | 116300 | 116200 | 658 |
| 366 | 20230912 | 122700 | 186284807800 | 116300 | 116300 | 116300 | 116100 | 5153 |
| 367 | 20230912 | 122600 | 185686028100 | 116200 | 116300 | 116300 | 116200 | 2134 |
| 368 | 20230912 | 122500 | 185438027700 | 116200 | 116300 | 116300 | 116200 | 404 |
| 369 | 20230912 | 122400 | 185391059700 | 116300 | 116300 | 116300 | 116100 | 5807 |
| 370 | 20230912 | 122300 | 184716308100 | 116300 | 116300 | 116300 | 116200 | 1295 |
| 371 | 20230912 | 122200 | 184565803100 | 116200 | 116100 | 116300 | 116000 | 9244 |
| 372 | 20230912 | 122100 | 183492189200 | 116100 | 116200 | 116200 | 116000 | 700 |
| 373 | 20230912 | 122000 | 183410946200 | 116200 | 116200 | 116200 | 116100 | 1678 |
| 374 | 20230912 | 121900 | 183216121800 | 116100 | 116200 | 116200 | 116100 | 1506 |
| 375 | 20230912 | 121800 | 183041223300 | 116100 | 116200 | 116200 | 116100 | 847 |
| 376 | 20230912 | 121700 | 182942865000 | 116200 | 116300 | 116300 | 116100 | 1216 |
| 377 | 20230912 | 121600 | 182801578300 | 116200 | 116400 | 116400 | 116200 | 3220 |
| 378 | 20230912 | 121500 | 182427116400 | 116300 | 116300 | 116400 | 116300 | 2644 |
| 379 | 20230912 | 121400 | 182119550200 | 116300 | 116400 | 116400 | 116300 | 1072 |
| 380 | 20230912 | 121300 | 181994791600 | 116400 | 116000 | 116400 | 116000 | 39152 |
| 381 | 20230912 | 121200 | 177445270500 | 116000 | 115900 | 116100 | 115800 | 25523 |
| 382 | 20230912 | 121100 | 174485978900 | 115900 | 115900 | 115900 | 115800 | 2253 |
| 383 | 20230912 | 121000 | 174225013300 | 115800 | 115900 | 115900 | 115800 | 643 |
| 384 | 20230912 | 120900 | 174150517300 | 115900 | 115800 | 115900 | 115800 | 1182 |
| 385 | 20230912 | 120800 | 174013617600 | 115800 | 115900 | 115900 | 115800 | 551 |
| 386 | 20230912 | 120700 | 173949770000 | 115800 | 115900 | 115900 | 115800 | 921 |
| 387 | 20230912 | 120600 | 173843095500 | 115800 | 115900 | 115900 | 115800 | 909 |
| 388 | 20230912 | 120500 | 173737760100 | 115800 | 115800 | 115900 | 115800 | 186 |
| 389 | 20230912 | 120400 | 173716217100 | 115800 | 115900 | 115900 | 115700 | 7381 |
| 390 | 20230912 | 120300 | 172861382200 | 115900 | 115900 | 115900 | 115800 | 1538 |
| 391 | 20230912 | 120200 | 172683246000 | 115800 | 115900 | 115900 | 115800 | 680 |
| 392 | 20230912 | 120100 | 172604475500 | 115900 | 115900 | 115900 | 115800 | 958 |
| 393 | 20230912 | 120000 | 172493525200 | 115800 | 115900 | 115900 | 115800 | 1133 |
| 394 | 20230912 | 115900 | 172362303500 | 115900 | 115900 | 115900 | 115800 | 365 |
| 395 | 20230912 | 115800 | 172320006100 | 115900 | 115900 | 115900 | 115700 | 391 |
| 396 | 20230912 | 115700 | 172274719300 | 115800 | 115700 | 115900 | 115700 | 7954 |
| 397 | 20230912 | 115600 | 171354042500 | 115700 | 115600 | 115700 | 115600 | 824 |
| 398 | 20230912 | 115500 | 171258773900 | 115600 | 115700 | 115700 | 115600 | 734 |
| 399 | 20230912 | 115400 | 171173868000 | 115600 | 115600 | 115700 | 115600 | 1801 |
| 400 | 20230912 | 115300 | 170965602900 | 115600 | 115700 | 115700 | 115600 | 820 |
| 401 | 20230912 | 115200 | 170870785600 | 115600 | 115700 | 115700 | 115600 | 597 |
| 402 | 20230912 | 115100 | 170801762500 | 115700 | 115800 | 115800 | 115600 | 7290 |
| 403 | 20230912 | 115000 | 169958949200 | 115800 | 115800 | 115800 | 115700 | 4702 |
| 404 | 20230912 | 114900 | 169414891100 | 115800 | 115800 | 115800 | 115700 | 1131 |
| 405 | 20230912 | 114800 | 169283930100 | 116000 | 116000 | 116000 | 115700 | 28902 |
| 406 | 20230912 | 114700 | 165935022200 | 115900 | 116000 | 116000 | 115900 | 701 |
| 407 | 20230912 | 114600 | 165853737000 | 115900 | 116000 | 116000 | 115900 | 970 |
| 408 | 20230912 | 114500 | 165741284200 | 116000 | 116000 | 116000 | 115900 | 599 |
| 409 | 20230912 | 114400 | 165671809200 | 116000 | 115900 | 116000 | 115900 | 1537 |
| 410 | 20230912 | 114300 | 165493593200 | 115900 | 115900 | 116000 | 115900 | 373 |
| 411 | 20230912 | 114200 | 165450355200 | 116000 | 115900 | 116000 | 115900 | 892 |
| 412 | 20230912 | 114100 | 165346946200 | 115900 | 116000 | 116000 | 115900 | 432 |
| 413 | 20230912 | 114000 | 165296869700 | 116000 | 115900 | 116000 | 115900 | 595 |
| 414 | 20230912 | 113900 | 165227861700 | 116000 | 115900 | 116000 | 115900 | 2971 |
| 415 | 20230912 | 113800 | 164883266900 | 116000 | 116000 | 116000 | 115900 | 605 |
| 416 | 20230912 | 113700 | 164813123000 | 115900 | 116000 | 116000 | 115900 | 768 |
| 417 | 20230912 | 113600 | 164724096900 | 115900 | 116000 | 116000 | 115900 | 691 |
| 418 | 20230912 | 113500 | 164643945500 | 116000 | 116000 | 116000 | 115900 | 1850 |
| 419 | 20230912 | 113400 | 164429501900 | 116000 | 116000 | 116000 | 115900 | 765 |
| 420 | 20230912 | 113300 | 164340785300 | 116000 | 115900 | 116000 | 115900 | 321 |
| 421 | 20230912 | 113200 | 164303561100 | 115900 | 115900 | 116000 | 115900 | 2242 |
| 422 | 20230912 | 113100 | 164043683400 | 115900 | 115900 | 116000 | 115800 | 5182 |
| 423 | 20230912 | 113000 | 163442672000 | 116000 | 116000 | 116000 | 115800 | 7606 |
| 424 | 20230912 | 112900 | 162560627900 | 116100 | 116000 | 116100 | 115900 | 3081 |
| 425 | 20230912 | 112800 | 162203217400 | 116000 | 115900 | 116100 | 115800 | 8067 |
| 426 | 20230912 | 112700 | 161267935900 | 115900 | 115800 | 115900 | 115800 | 1742 |
| 427 | 20230912 | 112600 | 161066047800 | 115900 | 115900 | 115900 | 115800 | 1503 |
| 428 | 20230912 | 112500 | 160891901100 | 115900 | 115900 | 115900 | 115800 | 2153 |
| 429 | 20230912 | 112400 | 160642432100 | 115900 | 115900 | 115900 | 115800 | 1388 |
| 430 | 20230912 | 112300 | 160481586700 | 115900 | 115900 | 115900 | 115800 | 3168 |
| 431 | 20230912 | 112200 | 160114417900 | 115800 | 115800 | 115900 | 115800 | 2717 |
| 432 | 20230912 | 112100 | 159799547200 | 115900 | 115900 | 115900 | 115800 | 1972 |
| 433 | 20230912 | 112000 | 159571040900 | 115900 | 115900 | 115900 | 115800 | 662 |
| 434 | 20230912 | 111900 | 159494347000 | 115800 | 116100 | 116100 | 115800 | 5620 |
| 435 | 20230912 | 111800 | 158842845600 | 116100 | 115900 | 116100 | 115800 | 6914 |
| 436 | 20230912 | 111700 | 158041060200 | 115900 | 115800 | 115900 | 115700 | 2305 |
| 437 | 20230912 | 111600 | 157774135800 | 115700 | 115700 | 115800 | 115600 | 1762 |
| 438 | 20230912 | 111500 | 157570145800 | 115600 | 115700 | 115800 | 115600 | 9959 |
| 439 | 20230912 | 111400 | 156418240500 | 115700 | 115900 | 115900 | 115600 | 9751 |
| 440 | 20230912 | 111300 | 155289896500 | 115800 | 115900 | 115900 | 115800 | 4398 |
| 441 | 20230912 | 111200 | 154780572100 | 115900 | 116000 | 116000 | 115800 | 6813 |
| 442 | 20230912 | 111100 | 153991017800 | 115900 | 116000 | 116000 | 115900 | 1116 |
| 443 | 20230912 | 111000 | 153861582400 | 116000 | 115900 | 116000 | 115900 | 2871 |
| 444 | 20230912 | 110900 | 153528804200 | 116000 | 116000 | 116100 | 115900 | 22757 |
| 445 | 20230912 | 110800 | 150889491700 | 116000 | 116100 | 116100 | 116000 | 970 |
| 446 | 20230912 | 110700 | 150776882200 | 116100 | 116100 | 116100 | 116000 | 1879 |
| 447 | 20230912 | 110600 | 150558738100 | 116100 | 116200 | 116200 | 116000 | 3443 |
| 448 | 20230912 | 110500 | 150158989200 | 116200 | 116000 | 116200 | 115900 | 14256 |
| 449 | 20230912 | 110400 | 148504396100 | 116000 | 116000 | 116000 | 115900 | 3289 |
| 450 | 20230912 | 110300 | 148123107200 | 115900 | 115900 | 116000 | 115800 | 2253 |
| 451 | 20230912 | 110200 | 147861977600 | 115900 | 116000 | 116100 | 115800 | 17530 |
| 452 | 20230912 | 110100 | 145828795700 | 116000 | 116000 | 116000 | 115900 | 6792 |
| 453 | 20230912 | 110000 | 145040944600 | 115900 | 115700 | 116000 | 115700 | 31875 |
| 454 | 20230912 | 105900 | 141346809700 | 115800 | 115700 | 115800 | 115700 | 5161 |
| 455 | 20230912 | 105800 | 140749307800 | 115800 | 115700 | 115800 | 115600 | 12787 |
| 456 | 20230912 | 105700 | 139269833500 | 115600 | 115600 | 115700 | 115600 | 1068 |
| 457 | 20230912 | 105600 | 139146306600 | 115600 | 115500 | 115700 | 115400 | 6911 |
| 458 | 20230912 | 105500 | 138347698700 | 115500 | 115400 | 115500 | 115300 | 8079 |
| 459 | 20230912 | 105400 | 137414874600 | 115300 | 115200 | 115400 | 115100 | 1981 |
| 460 | 20230912 | 105300 | 137186556800 | 115100 | 115100 | 115100 | 114800 | 29766 |
| 461 | 20230912 | 105200 | 133764166800 | 115100 | 115000 | 115100 | 115000 | 3602 |
| 462 | 20230912 | 105100 | 133349767500 | 115000 | 115000 | 115100 | 115000 | 1292 |
| 463 | 20230912 | 105000 | 133201110000 | 115100 | 115200 | 115200 | 115000 | 4660 |
| 464 | 20230912 | 104900 | 132664757000 | 115100 | 115100 | 115200 | 115000 | 3864 |
| 465 | 20230912 | 104800 | 132219948800 | 115100 | 115000 | 115100 | 115000 | 7329 |
| 466 | 20230912 | 104700 | 131376387000 | 115000 | 115100 | 115100 | 115000 | 3531 |
| 467 | 20230912 | 104600 | 130969991600 | 115100 | 115100 | 115100 | 115000 | 2422 |
| 468 | 20230912 | 104500 | 130691410800 | 115100 | 115100 | 115100 | 115000 | 906 |
| 469 | 20230912 | 104400 | 130587143900 | 115000 | 115000 | 115100 | 115000 | 1090 |
| 470 | 20230912 | 104300 | 130461732200 | 115000 | 115000 | 115100 | 115000 | 1150 |
| 471 | 20230912 | 104200 | 130329394200 | 115000 | 115100 | 115300 | 115000 | 9966 |
| 472 | 20230912 | 104100 | 129181729500 | 115000 | 115100 | 115100 | 115000 | 2191 |
| 473 | 20230912 | 104000 | 128929576800 | 115100 | 115100 | 115100 | 115000 | 3749 |
| 474 | 20230912 | 103900 | 128498255000 | 115100 | 115100 | 115100 | 115000 | 2352 |
| 475 | 20230912 | 103800 | 128227577100 | 115100 | 115100 | 115100 | 115000 | 2935 |
| 476 | 20230912 | 103700 | 127889832000 | 115100 | 115000 | 115100 | 114900 | 3412 |
| 477 | 20230912 | 103600 | 127497457600 | 115000 | 115000 | 115000 | 114900 | 674 |
| 478 | 20230912 | 103500 | 127419983800 | 114900 | 114900 | 115000 | 114800 | 4435 |
| 479 | 20230912 | 103400 | 126910350800 | 114800 | 114700 | 114900 | 114700 | 8592 |
| 480 | 20230912 | 103300 | 125923923600 | 114800 | 114800 | 114900 | 114500 | 15714 |
| 481 | 20230912 | 103200 | 124121636700 | 114900 | 114900 | 115000 | 114800 | 5962 |
| 482 | 20230912 | 103100 | 123436804200 | 114900 | 115000 | 115100 | 114900 | 6850 |
| 483 | 20230912 | 103000 | 122649112100 | 115000 | 115000 | 115100 | 115000 | 3787 |
| 484 | 20230912 | 102900 | 122213517500 | 115000 | 115200 | 115200 | 115000 | 4709 |
| 485 | 20230912 | 102800 | 121671488400 | 115200 | 115300 | 115300 | 115200 | 2422 |
| 486 | 20230912 | 102700 | 121392458100 | 115200 | 115300 | 115300 | 115200 | 5063 |
| 487 | 20230912 | 102600 | 120809019100 | 115300 | 115400 | 115400 | 115200 | 835 |
| 488 | 20230912 | 102500 | 120712730100 | 115400 | 115300 | 115500 | 115200 | 5849 |
| 489 | 20230912 | 102400 | 120038007500 | 115300 | 115400 | 115500 | 115100 | 10978 |
| 490 | 20230912 | 102300 | 118771626000 | 115400 | 115400 | 115500 | 115400 | 1787 |
| 491 | 20230912 | 102200 | 118565310400 | 115500 | 115500 | 115600 | 115400 | 12406 |
| 492 | 20230912 | 102100 | 117132389900 | 115600 | 115500 | 115600 | 115500 | 2555 |
| 493 | 20230912 | 102000 | 116837154300 | 115500 | 115500 | 115600 | 115500 | 1541 |
| 494 | 20230912 | 101900 | 116659065200 | 115600 | 115500 | 115600 | 115500 | 661 |
| 495 | 20230912 | 101800 | 116582692300 | 115500 | 115600 | 115600 | 115500 | 888 |
| 496 | 20230912 | 101700 | 116480081400 | 115600 | 115600 | 115700 | 115500 | 2902 |
| 497 | 20230912 | 101600 | 116144673400 | 115600 | 115500 | 115600 | 115400 | 11192 |
| 498 | 20230912 | 101500 | 114851746800 | 115500 | 115600 | 115600 | 115500 | 4833 |
| 499 | 20230912 | 101400 | 114293200200 | 115600 | 115700 | 115700 | 115600 | 1606 |
| 500 | 20230912 | 101300 | 114107429700 | 115700 | 115700 | 115700 | 115600 | 3153 |
| 501 | 20230912 | 101200 | 113742836100 | 115600 | 115700 | 115700 | 115600 | 1149 |
| 502 | 20230912 | 101100 | 113609961900 | 115700 | 115600 | 115700 | 115600 | 1580 |
| 503 | 20230912 | 101000 | 113427167900 | 115700 | 115400 | 115700 | 115400 | 5565 |
| 504 | 20230912 | 100900 | 112784387600 | 115400 | 115400 | 115400 | 115300 | 973 |
| 505 | 20230912 | 100800 | 112672123700 | 115300 | 115400 | 115500 | 115300 | 2830 |
| 506 | 20230912 | 100700 | 112345525400 | 115300 | 115400 | 115500 | 115300 | 5394 |
| 507 | 20230912 | 100600 | 111723312000 | 115500 | 115400 | 115500 | 115300 | 5289 |
| 508 | 20230912 | 100500 | 111112969500 | 115500 | 115600 | 115600 | 115400 | 1941 |
| 509 | 20230912 | 100400 | 110888783100 | 115600 | 115500 | 115600 | 115400 | 2307 |
| 510 | 20230912 | 100300 | 110622275100 | 115400 | 115300 | 115500 | 115200 | 18355 |
| 511 | 20230912 | 100200 | 108505134400 | 115300 | 115300 | 115300 | 115200 | 1286 |
| 512 | 20230912 | 100100 | 108356944000 | 115300 | 115500 | 115500 | 115200 | 13089 |
| 513 | 20230912 | 100000 | 106845707700 | 115500 | 115600 | 115600 | 115400 | 3674 |
| 514 | 20230912 | 095900 | 106421342900 | 115600 | 115600 | 115700 | 115500 | 12204 |
| 515 | 20230912 | 095800 | 105009663700 | 115600 | 115700 | 115700 | 115600 | 1435 |
| 516 | 20230912 | 095700 | 104843679600 | 115700 | 115700 | 115700 | 115600 | 2031 |
| 517 | 20230912 | 095600 | 104608734400 | 115700 | 115700 | 115800 | 115500 | 8049 |
| 518 | 20230912 | 095500 | 103677812100 | 115600 | 115800 | 115900 | 115600 | 7036 |
| 519 | 20230912 | 095400 | 102863077600 | 115800 | 115700 | 115900 | 115500 | 14347 |
| 520 | 20230912 | 095300 | 101202911000 | 115600 | 115600 | 115600 | 115500 | 10782 |
| 521 | 20230912 | 095200 | 99956563700 | 115600 | 115700 | 115800 | 115500 | 5777 |
| 522 | 20230912 | 095100 | 99288692800 | 115700 | 115800 | 115800 | 115700 | 5514 |
| 523 | 20230912 | 095000 | 98650368100 | 115800 | 115700 | 115800 | 115700 | 4539 |
| 524 | 20230912 | 094900 | 98124956600 | 115700 | 115700 | 115800 | 115600 | 5940 |
| 525 | 20230912 | 094800 | 97437798200 | 115700 | 115700 | 115700 | 115600 | 4728 |
| 526 | 20230912 | 094700 | 96890853000 | 115700 | 115700 | 115800 | 115500 | 14722 |
| 527 | 20230912 | 094600 | 95188386200 | 115800 | 115700 | 115800 | 115600 | 6684 |
| 528 | 20230912 | 094500 | 94415145400 | 115700 | 115700 | 115700 | 115600 | 3937 |
| 529 | 20230912 | 094400 | 93959713400 | 115700 | 115600 | 115700 | 115500 | 7040 |
| 530 | 20230912 | 094300 | 93145548200 | 115600 | 115700 | 115700 | 115400 | 11660 |
| 531 | 20230912 | 094200 | 91798080500 | 115600 | 115700 | 115700 | 115500 | 9454 |
| 532 | 20230912 | 094100 | 90705058500 | 115600 | 115700 | 115700 | 115600 | 2072 |
| 533 | 20230912 | 094000 | 90465406700 | 115600 | 115600 | 115700 | 115500 | 15342 |
| 534 | 20230912 | 093900 | 88692527900 | 115600 | 115600 | 115600 | 115500 | 5906 |
| 535 | 20230912 | 093800 | 88010214600 | 115600 | 115500 | 115600 | 115300 | 34696 |
| 536 | 20230912 | 093700 | 84002813600 | 115500 | 115500 | 115500 | 115300 | 15812 |
| 537 | 20230912 | 093600 | 82178200600 | 115400 | 115400 | 115500 | 115300 | 4433 |
| 538 | 20230912 | 093500 | 81666626600 | 115400 | 115300 | 115500 | 115200 | 9845 |
| 539 | 20230912 | 093400 | 80530904200 | 115300 | 115300 | 115400 | 115200 | 7163 |
| 540 | 20230912 | 093300 | 79704721600 | 115300 | 115100 | 115300 | 115000 | 8837 |
| 541 | 20230912 | 093200 | 78687259500 | 115100 | 115300 | 115400 | 115000 | 10456 |
| 542 | 20230912 | 093100 | 77483231800 | 115300 | 115200 | 115300 | 115100 | 8698 |
| 543 | 20230912 | 093000 | 76480913900 | 115100 | 115100 | 115200 | 115100 | 2974 |
| 544 | 20230912 | 092900 | 76138444800 | 115100 | 115000 | 115200 | 114900 | 18246 |
| 545 | 20230912 | 092800 | 74038844900 | 114900 | 114800 | 115000 | 114800 | 5548 |
| 546 | 20230912 | 092700 | 73401339700 | 114800 | 114900 | 114900 | 114800 | 3090 |
| 547 | 20230912 | 092600 | 73046323400 | 114900 | 114800 | 114900 | 114800 | 2863 |
| 548 | 20230912 | 092500 | 72717467500 | 114800 | 114600 | 114900 | 114500 | 14470 |
| 549 | 20230912 | 092400 | 71058118700 | 114600 | 114500 | 114600 | 114400 | 7131 |
| 550 | 20230912 | 092300 | 70241624500 | 114500 | 114600 | 114600 | 114400 | 6889 |
| 551 | 20230912 | 092200 | 69452935900 | 114600 | 114600 | 114700 | 114600 | 3742 |
| 552 | 20230912 | 092100 | 69023968400 | 114700 | 114700 | 114700 | 114400 | 25236 |
| 553 | 20230912 | 092000 | 66132879500 | 114600 | 114800 | 114800 | 114600 | 12630 |
| 554 | 20230912 | 091900 | 64684596500 | 114800 | 114800 | 114900 | 114700 | 11282 |
| 555 | 20230912 | 091800 | 63389514800 | 114800 | 114600 | 114800 | 114500 | 14279 |
| 556 | 20230912 | 091700 | 61752130400 | 114600 | 114800 | 114800 | 114500 | 16014 |
| 557 | 20230912 | 091600 | 59914830000 | 114800 | 114600 | 114900 | 114500 | 17807 |
| 558 | 20230912 | 091500 | 57873193100 | 114600 | 114500 | 114600 | 114400 | 8370 |
| 559 | 20230912 | 091400 | 56914735000 | 114500 | 114500 | 114500 | 114400 | 5297 |
| 560 | 20230912 | 091300 | 56308243700 | 114500 | 114400 | 114600 | 114400 | 16635 |
| 561 | 20230912 | 091200 | 54403970400 | 114400 | 114400 | 114600 | 114300 | 9075 |
| 562 | 20230912 | 091100 | 53365339000 | 114300 | 114300 | 114400 | 114100 | 22297 |
| 563 | 20230912 | 091000 | 50817737800 | 114300 | 114100 | 114300 | 114000 | 17899 |
| 564 | 20230912 | 090900 | 48775874800 | 114100 | 114200 | 114300 | 114000 | 21067 |
| 565 | 20230912 | 090800 | 46370089200 | 114200 | 114200 | 114200 | 114100 | 9674 |
| 566 | 20230912 | 090700 | 45265448400 | 114100 | 114200 | 114200 | 113900 | 62796 |
| 567 | 20230912 | 090600 | 38104584200 | 114200 | 114400 | 114500 | 114100 | 31363 |
| 568 | 20230912 | 090500 | 34519973200 | 114400 | 114400 | 114800 | 114300 | 16394 |
| 569 | 20230912 | 090400 | 32642300500 | 114400 | 114500 | 114600 | 114100 | 37516 |
| 570 | 20230912 | 090300 | 28354122700 | 114600 | 114400 | 114600 | 114200 | 20680 |
| 571 | 20230912 | 090200 | 25989088300 | 114400 | 114400 | 114400 | 114000 | 46846 |
| 572 | 20230912 | 090100 | 20641946700 | 114400 | 114800 | 115100 | 114000 | 44491 |
| 573 | 20230912 | 090000 | 15549935700 | 114800 | 115400 | 115600 | 114600 | 133151 |