34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 183100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 224018 |
| 3 | 20230913 | 183000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 4 | 20230913 | 182900 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 5 | 20230913 | 182800 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 6 | 20230913 | 182700 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 7 | 20230913 | 182600 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 8 | 20230913 | 182500 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 9 | 20230913 | 182400 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 10 | 20230913 | 182300 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 11 | 20230913 | 182200 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 12 | 20230913 | 182100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 13 | 20230913 | 182000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 14 | 20230913 | 181900 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 15 | 20230913 | 181800 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 16 | 20230913 | 181700 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 17 | 20230913 | 181600 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 18 | 20230913 | 181500 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 19 | 20230913 | 181400 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 20 | 20230913 | 181300 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 21 | 20230913 | 181200 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 22 | 20230913 | 181100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 23 | 20230913 | 181000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 24 | 20230913 | 180900 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 25 | 20230913 | 180800 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 26 | 20230913 | 180700 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 27 | 20230913 | 180600 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 28 | 20230913 | 180500 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 29 | 20230913 | 180400 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 30 | 20230913 | 180300 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 31 | 20230913 | 180200 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 32 | 20230913 | 180100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 224018 |
| 33 | 20230913 | 180000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 34 | 20230913 | 175900 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 35 | 20230913 | 175800 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 36 | 20230913 | 175700 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 37 | 20230913 | 175600 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 38 | 20230913 | 175500 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 39 | 20230913 | 175400 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 40 | 20230913 | 175300 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 41 | 20230913 | 175200 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 42 | 20230913 | 175100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 43 | 20230913 | 175000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 44 | 20230913 | 174900 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 45 | 20230913 | 174800 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 46 | 20230913 | 174700 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 47 | 20230913 | 174600 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 48 | 20230913 | 174500 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 49 | 20230913 | 174400 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 50 | 20230913 | 174300 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 51 | 20230913 | 174200 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 52 | 20230913 | 174100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 53 | 20230913 | 174000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 54 | 20230913 | 173900 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 55 | 20230913 | 173800 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 56 | 20230913 | 173700 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 57 | 20230913 | 173600 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 58 | 20230913 | 173500 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 59 | 20230913 | 173400 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 60 | 20230913 | 173300 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 61 | 20230913 | 173200 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 62 | 20230913 | 173100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 224018 |
| 63 | 20230913 | 173000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 64 | 20230913 | 172900 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 65 | 20230913 | 172800 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 66 | 20230913 | 172700 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 67 | 20230913 | 172600 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 68 | 20230913 | 172500 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 69 | 20230913 | 172400 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 70 | 20230913 | 172300 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 71 | 20230913 | 172200 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 72 | 20230913 | 172100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 73 | 20230913 | 172000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 74 | 20230913 | 171900 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 75 | 20230913 | 171800 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 76 | 20230913 | 171700 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 77 | 20230913 | 171600 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 78 | 20230913 | 171500 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 79 | 20230913 | 171400 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 80 | 20230913 | 171300 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 81 | 20230913 | 171200 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 82 | 20230913 | 171100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 83 | 20230913 | 171000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 84 | 20230913 | 170900 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 85 | 20230913 | 170800 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 86 | 20230913 | 170700 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 87 | 20230913 | 170600 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 88 | 20230913 | 170500 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 89 | 20230913 | 170400 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 90 | 20230913 | 170300 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 91 | 20230913 | 170200 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 92 | 20230913 | 170100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 224018 |
| 93 | 20230913 | 170000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 94 | 20230913 | 165900 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 95 | 20230913 | 165800 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 96 | 20230913 | 165700 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 97 | 20230913 | 165600 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 98 | 20230913 | 165500 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 99 | 20230913 | 165400 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 100 | 20230913 | 165300 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 101 | 20230913 | 165200 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 102 | 20230913 | 165100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 103 | 20230913 | 165000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 104 | 20230913 | 164900 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 105 | 20230913 | 164800 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 106 | 20230913 | 164700 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 107 | 20230913 | 164600 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 108 | 20230913 | 164500 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 109 | 20230913 | 164400 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 110 | 20230913 | 164300 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 111 | 20230913 | 164200 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 112 | 20230913 | 164100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 113 | 20230913 | 164000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 114 | 20230913 | 163900 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 115 | 20230913 | 163800 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 116 | 20230913 | 163700 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 117 | 20230913 | 163600 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 118 | 20230913 | 163500 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 119 | 20230913 | 163400 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 120 | 20230913 | 163300 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 121 | 20230913 | 163200 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 122 | 20230913 | 163100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 224018 |
| 123 | 20230913 | 163000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 124 | 20230913 | 162900 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 125 | 20230913 | 162800 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 126 | 20230913 | 162700 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 127 | 20230913 | 162600 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 128 | 20230913 | 162500 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 129 | 20230913 | 162400 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 130 | 20230913 | 162300 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 131 | 20230913 | 162200 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 132 | 20230913 | 162100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 133 | 20230913 | 162000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 134 | 20230913 | 161900 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 135 | 20230913 | 161800 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 136 | 20230913 | 161700 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 137 | 20230913 | 161600 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 138 | 20230913 | 161500 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 139 | 20230913 | 161400 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 140 | 20230913 | 161300 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 141 | 20230913 | 161200 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 142 | 20230913 | 161100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 143 | 20230913 | 161000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 144 | 20230913 | 160900 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 145 | 20230913 | 160800 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 146 | 20230913 | 160700 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 147 | 20230913 | 160600 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 148 | 20230913 | 160500 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 149 | 20230913 | 160400 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 150 | 20230913 | 160300 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 151 | 20230913 | 160200 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 152 | 20230913 | 160100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 224018 |
| 153 | 20230913 | 160000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 154 | 20230913 | 155900 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 155 | 20230913 | 155800 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 156 | 20230913 | 155700 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 157 | 20230913 | 155600 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 158 | 20230913 | 155500 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 159 | 20230913 | 155400 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 160 | 20230913 | 155300 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 161 | 20230913 | 155200 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 162 | 20230913 | 155100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 163 | 20230913 | 155000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 164 | 20230913 | 154900 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 165 | 20230913 | 154800 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 166 | 20230913 | 154700 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 167 | 20230913 | 154600 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 168 | 20230913 | 154500 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 169 | 20230913 | 154400 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 170 | 20230913 | 154300 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 171 | 20230913 | 154200 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 172 | 20230913 | 154100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 173 | 20230913 | 154000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 174 | 20230913 | 153900 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 175 | 20230913 | 153800 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 176 | 20230913 | 153700 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 177 | 20230913 | 153600 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 178 | 20230913 | 153500 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 179 | 20230913 | 153400 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 180 | 20230913 | 153300 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 181 | 20230913 | 153200 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 182 | 20230913 | 153100 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 224018 |
| 183 | 20230913 | 153000 | 447521833300 | 118500 | 118500 | 118500 | 118500 | 224018 |
| 184 | 20230913 | 152900 | 420975700300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 185 | 20230913 | 152800 | 420975700300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 186 | 20230913 | 152700 | 420975700300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 187 | 20230913 | 152600 | 420975700300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 188 | 20230913 | 152500 | 420975700300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 189 | 20230913 | 152400 | 420975700300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 190 | 20230913 | 152300 | 420975700300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 191 | 20230913 | 152200 | 420975700300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 192 | 20230913 | 152100 | 420975700300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 193 | 20230913 | 152000 | 420975700300 | 118500 | 118500 | 118500 | 118500 | 0 |
| 194 | 20230913 | 151900 | 420975700300 | 118500 | 118300 | 118500 | 118100 | 10648 |
| 195 | 20230913 | 151800 | 419716876700 | 118300 | 118400 | 118500 | 118100 | 22925 |
| 196 | 20230913 | 151700 | 417004909100 | 118500 | 118600 | 118700 | 118400 | 5126 |
| 197 | 20230913 | 151600 | 416397493000 | 118600 | 118700 | 118700 | 118600 | 9001 |
| 198 | 20230913 | 151500 | 415329502200 | 118700 | 118800 | 118800 | 118700 | 9010 |
| 199 | 20230913 | 151400 | 414259511400 | 118700 | 118700 | 118900 | 118700 | 20939 |
| 200 | 20230913 | 151300 | 411771945900 | 118700 | 118800 | 118800 | 118700 | 10089 |
| 201 | 20230913 | 151200 | 410573631600 | 118800 | 118700 | 118800 | 118700 | 9391 |
| 202 | 20230913 | 151100 | 409458121100 | 118800 | 118600 | 118800 | 118600 | 14836 |
| 203 | 20230913 | 151000 | 407696913100 | 118600 | 118200 | 118700 | 118200 | 24466 |
| 204 | 20230913 | 150900 | 404799299400 | 118300 | 118500 | 118500 | 118200 | 10567 |
| 205 | 20230913 | 150800 | 403549292500 | 118400 | 118500 | 118600 | 118400 | 10202 |
| 206 | 20230913 | 150700 | 402340896300 | 118500 | 118600 | 118600 | 118500 | 11351 |
| 207 | 20230913 | 150600 | 400994952400 | 118500 | 118600 | 118700 | 118500 | 8461 |
| 208 | 20230913 | 150500 | 399991766700 | 118600 | 118900 | 118900 | 118600 | 12339 |
| 209 | 20230913 | 150400 | 398526772800 | 118900 | 119000 | 119000 | 118800 | 11025 |
| 210 | 20230913 | 150300 | 397215857800 | 119000 | 119100 | 119100 | 118900 | 4495 |
| 211 | 20230913 | 150200 | 396680974900 | 119100 | 119100 | 119100 | 119000 | 6554 |
| 212 | 20230913 | 150100 | 395900682100 | 119000 | 119300 | 119300 | 118900 | 27824 |
| 213 | 20230913 | 150000 | 392586324300 | 119300 | 119300 | 119300 | 119200 | 6695 |
| 214 | 20230913 | 145900 | 391787682200 | 119300 | 119200 | 119300 | 119100 | 6768 |
| 215 | 20230913 | 145800 | 390980820300 | 119100 | 119200 | 119200 | 119100 | 5474 |
| 216 | 20230913 | 145700 | 390328368400 | 119100 | 119000 | 119200 | 118900 | 19776 |
| 217 | 20230913 | 145600 | 387974885000 | 119000 | 119000 | 119000 | 118900 | 4180 |
| 218 | 20230913 | 145500 | 387477619000 | 118900 | 119000 | 119000 | 118900 | 3736 |
| 219 | 20230913 | 145400 | 387033097500 | 119000 | 119200 | 119200 | 118900 | 13605 |
| 220 | 20230913 | 145300 | 385413471400 | 119100 | 119000 | 119200 | 118900 | 17186 |
| 221 | 20230913 | 145200 | 383367277300 | 119000 | 119000 | 119000 | 118900 | 5589 |
| 222 | 20230913 | 145100 | 382702399100 | 119000 | 119000 | 119000 | 118900 | 5449 |
| 223 | 20230913 | 145000 | 382054184500 | 119000 | 119000 | 119000 | 118900 | 4749 |
| 224 | 20230913 | 144900 | 381489204500 | 118900 | 118900 | 119000 | 118900 | 3561 |
| 225 | 20230913 | 144800 | 381065633500 | 118900 | 118800 | 119000 | 118800 | 9433 |
| 226 | 20230913 | 144700 | 379943824100 | 118800 | 119400 | 119400 | 118800 | 31504 |
| 227 | 20230913 | 144600 | 376189054000 | 119300 | 119300 | 119400 | 119300 | 4247 |
| 228 | 20230913 | 144500 | 375682020900 | 119400 | 119400 | 119400 | 119300 | 6118 |
| 229 | 20230913 | 144400 | 374951654500 | 119300 | 119300 | 119400 | 119300 | 3740 |
| 230 | 20230913 | 144300 | 374505149600 | 119300 | 119400 | 119400 | 119300 | 4052 |
| 231 | 20230913 | 144200 | 374021393700 | 119400 | 119400 | 119400 | 119300 | 4720 |
| 232 | 20230913 | 144100 | 373457867600 | 119400 | 119400 | 119400 | 119300 | 3181 |
| 233 | 20230913 | 144000 | 373078134200 | 119300 | 119300 | 119400 | 119300 | 4776 |
| 234 | 20230913 | 143900 | 372507922000 | 119400 | 119200 | 119500 | 119200 | 18132 |
| 235 | 20230913 | 143800 | 370344047000 | 119300 | 119300 | 119300 | 119200 | 3883 |
| 236 | 20230913 | 143700 | 369880848700 | 119200 | 119300 | 119300 | 119200 | 4097 |
| 237 | 20230913 | 143600 | 369392120800 | 119300 | 119300 | 119300 | 119200 | 5855 |
| 238 | 20230913 | 143500 | 368693663000 | 119200 | 119300 | 119300 | 119200 | 3535 |
| 239 | 20230913 | 143400 | 368272037500 | 119300 | 119200 | 119300 | 119100 | 4387 |
| 240 | 20230913 | 143300 | 367748962400 | 119200 | 119200 | 119200 | 119100 | 6822 |
| 241 | 20230913 | 143200 | 366935815400 | 119200 | 119200 | 119200 | 119100 | 3793 |
| 242 | 20230913 | 143100 | 366483747400 | 119200 | 119200 | 119200 | 119100 | 5180 |
| 243 | 20230913 | 143000 | 365866352200 | 119100 | 119200 | 119200 | 119100 | 3542 |
| 244 | 20230913 | 142900 | 365444170700 | 119200 | 119100 | 119200 | 119100 | 3355 |
| 245 | 20230913 | 142800 | 365044292100 | 119100 | 119200 | 119200 | 119100 | 2883 |
| 246 | 20230913 | 142700 | 364700676100 | 119100 | 119200 | 119200 | 119100 | 5593 |
| 247 | 20230913 | 142600 | 364034023500 | 119100 | 119200 | 119200 | 119100 | 2490 |
| 248 | 20230913 | 142500 | 363737260000 | 119200 | 119000 | 119200 | 119000 | 8835 |
| 249 | 20230913 | 142400 | 362684995400 | 119100 | 119100 | 119100 | 119000 | 2893 |
| 250 | 20230913 | 142300 | 362340601500 | 119100 | 119000 | 119100 | 119000 | 2774 |
| 251 | 20230913 | 142200 | 362010351600 | 119000 | 119100 | 119100 | 119000 | 1898 |
| 252 | 20230913 | 142100 | 361784368400 | 119100 | 119100 | 119200 | 119000 | 3712 |
| 253 | 20230913 | 142000 | 361342341700 | 119200 | 119200 | 119300 | 119100 | 8561 |
| 254 | 20230913 | 141900 | 360322098000 | 119200 | 119200 | 119300 | 119100 | 6725 |
| 255 | 20230913 | 141800 | 359520397400 | 119200 | 119300 | 119300 | 119100 | 4330 |
| 256 | 20230913 | 141700 | 359004243300 | 119200 | 119300 | 119300 | 119200 | 2402 |
| 257 | 20230913 | 141600 | 358717848100 | 119200 | 119200 | 119300 | 119200 | 4380 |
| 258 | 20230913 | 141500 | 358195688300 | 119200 | 119200 | 119300 | 119200 | 6399 |
| 259 | 20230913 | 141400 | 357432823600 | 119300 | 119300 | 119300 | 119200 | 2175 |
| 260 | 20230913 | 141300 | 357173487600 | 119300 | 119300 | 119400 | 119200 | 7103 |
| 261 | 20230913 | 141200 | 356326203500 | 119300 | 119400 | 119400 | 119300 | 2833 |
| 262 | 20230913 | 141100 | 355988113400 | 119400 | 119500 | 119600 | 119300 | 7668 |
| 263 | 20230913 | 141000 | 355072108000 | 119500 | 119500 | 119500 | 119400 | 5007 |
| 264 | 20230913 | 140900 | 354474064800 | 119500 | 119200 | 119500 | 119200 | 5181 |
| 265 | 20230913 | 140800 | 353855949900 | 119200 | 119400 | 119500 | 119200 | 6899 |
| 266 | 20230913 | 140700 | 353032657700 | 119500 | 119400 | 119500 | 119300 | 4189 |
| 267 | 20230913 | 140600 | 352532504700 | 119300 | 119500 | 119600 | 119300 | 8970 |
| 268 | 20230913 | 140500 | 351460735100 | 119600 | 119400 | 119600 | 119400 | 4507 |
| 269 | 20230913 | 140400 | 350922217500 | 119300 | 119400 | 119400 | 119300 | 3917 |
| 270 | 20230913 | 140300 | 350454704200 | 119400 | 119600 | 119700 | 119300 | 7802 |
| 271 | 20230913 | 140200 | 349523009300 | 119700 | 119600 | 119700 | 119500 | 7384 |
| 272 | 20230913 | 140100 | 348640147900 | 119600 | 119800 | 119800 | 119600 | 8205 |
| 273 | 20230913 | 140000 | 347657841500 | 119800 | 119800 | 119800 | 119700 | 6095 |
| 274 | 20230913 | 135900 | 346927762000 | 119700 | 119800 | 119900 | 119700 | 5759 |
| 275 | 20230913 | 135800 | 346237856000 | 119700 | 119700 | 119800 | 119600 | 3554 |
| 276 | 20230913 | 135700 | 345812159900 | 119700 | 119600 | 119700 | 119600 | 7016 |
| 277 | 20230913 | 135600 | 344972654600 | 119600 | 119500 | 119700 | 119400 | 4948 |
| 278 | 20230913 | 135500 | 344381087600 | 119400 | 119400 | 119600 | 119400 | 5461 |
| 279 | 20230913 | 135400 | 343728423900 | 119400 | 119600 | 119600 | 119400 | 8434 |
| 280 | 20230913 | 135300 | 342720477300 | 119500 | 119500 | 119600 | 119400 | 4660 |
| 281 | 20230913 | 135200 | 342163552000 | 119500 | 119300 | 119900 | 119200 | 48021 |
| 282 | 20230913 | 135100 | 336420167800 | 119200 | 119200 | 119300 | 119200 | 1579 |
| 283 | 20230913 | 135000 | 336231867500 | 119200 | 119300 | 119300 | 119200 | 2940 |
| 284 | 20230913 | 134900 | 335881179700 | 119200 | 119200 | 119300 | 119100 | 6650 |
| 285 | 20230913 | 134800 | 335088486400 | 119200 | 119100 | 119200 | 119000 | 3834 |
| 286 | 20230913 | 134700 | 334631835000 | 119100 | 119200 | 119300 | 118900 | 13473 |
| 287 | 20230913 | 134600 | 333026558900 | 119200 | 119200 | 119300 | 119200 | 1864 |
| 288 | 20230913 | 134500 | 332804197900 | 119300 | 119300 | 119300 | 119200 | 1098 |
| 289 | 20230913 | 134400 | 332673222200 | 119200 | 119300 | 119300 | 119200 | 1804 |
| 290 | 20230913 | 134300 | 332458026600 | 119200 | 119300 | 119300 | 119200 | 3354 |
| 291 | 20230913 | 134200 | 332058031100 | 119200 | 119200 | 119300 | 119200 | 1683 |
| 292 | 20230913 | 134100 | 331857298600 | 119200 | 119400 | 119500 | 119100 | 8437 |
| 293 | 20230913 | 134000 | 330850885000 | 119400 | 119500 | 119500 | 119400 | 2988 |
| 294 | 20230913 | 133900 | 330493917100 | 119500 | 119500 | 119500 | 119400 | 5176 |
| 295 | 20230913 | 133800 | 329875742500 | 119500 | 119400 | 119500 | 119400 | 3777 |
| 296 | 20230913 | 133700 | 329424537300 | 119500 | 119400 | 119500 | 119300 | 3328 |
| 297 | 20230913 | 133600 | 329027055500 | 119300 | 119400 | 119500 | 119200 | 7040 |
| 298 | 20230913 | 133500 | 328186718900 | 119500 | 119500 | 119500 | 119400 | 2012 |
| 299 | 20230913 | 133400 | 327946340400 | 119400 | 119400 | 119500 | 119400 | 3675 |
| 300 | 20230913 | 133300 | 327507290500 | 119400 | 119600 | 119700 | 119400 | 7121 |
| 301 | 20230913 | 133200 | 326655803100 | 119600 | 119500 | 119700 | 119500 | 5107 |
| 302 | 20230913 | 133100 | 326044953100 | 119600 | 119500 | 119600 | 119500 | 2311 |
| 303 | 20230913 | 133000 | 325768595200 | 119600 | 119700 | 119700 | 119500 | 2604 |
| 304 | 20230913 | 132900 | 325457273300 | 119600 | 119700 | 119700 | 119600 | 3089 |
| 305 | 20230913 | 132800 | 325087766600 | 119700 | 119700 | 119700 | 119600 | 3898 |
| 306 | 20230913 | 132700 | 324621297000 | 119600 | 119600 | 119700 | 119600 | 869 |
| 307 | 20230913 | 132600 | 324517312200 | 119700 | 119800 | 119800 | 119600 | 6633 |
| 308 | 20230913 | 132500 | 323723258200 | 119700 | 119700 | 119800 | 119400 | 13985 |
| 309 | 20230913 | 132400 | 322050061100 | 119800 | 119700 | 119800 | 119700 | 2328 |
| 310 | 20230913 | 132300 | 321771317300 | 119600 | 119800 | 120000 | 119600 | 29063 |
| 311 | 20230913 | 132200 | 318286111500 | 119800 | 119700 | 119900 | 119600 | 13526 |
| 312 | 20230913 | 132100 | 316666331400 | 119700 | 119500 | 119700 | 119500 | 7735 |
| 313 | 20230913 | 132000 | 315741010500 | 119600 | 119200 | 119600 | 119100 | 50027 |
| 314 | 20230913 | 131900 | 309767524500 | 119200 | 119000 | 119200 | 118900 | 18097 |
| 315 | 20230913 | 131800 | 307612033600 | 119000 | 118900 | 119000 | 118800 | 3921 |
| 316 | 20230913 | 131700 | 307145782900 | 118900 | 118900 | 119000 | 118800 | 11299 |
| 317 | 20230913 | 131600 | 305802240000 | 118900 | 118800 | 118900 | 118700 | 3027 |
| 318 | 20230913 | 131500 | 305442512100 | 118800 | 118700 | 118800 | 118700 | 1280 |
| 319 | 20230913 | 131400 | 305290464900 | 118700 | 118800 | 118800 | 118700 | 2093 |
| 320 | 20230913 | 131300 | 305041826400 | 118800 | 118600 | 118800 | 118500 | 7610 |
| 321 | 20230913 | 131200 | 304138787100 | 118500 | 118600 | 118600 | 118500 | 1830 |
| 322 | 20230913 | 131100 | 303921776200 | 118600 | 118700 | 118700 | 118400 | 15656 |
| 323 | 20230913 | 131000 | 302065853800 | 118700 | 118700 | 118700 | 118600 | 1390 |
| 324 | 20230913 | 130900 | 301900876300 | 118600 | 118600 | 118700 | 118600 | 2321 |
| 325 | 20230913 | 130800 | 301625402800 | 118600 | 118700 | 118700 | 118600 | 1634 |
| 326 | 20230913 | 130700 | 301431473500 | 118600 | 118600 | 118700 | 118600 | 1172 |
| 327 | 20230913 | 130600 | 301292371200 | 118600 | 118600 | 118700 | 118600 | 756 |
| 328 | 20230913 | 130500 | 301202645500 | 118600 | 118700 | 118700 | 118600 | 762 |
| 329 | 20230913 | 130400 | 301112227500 | 118700 | 118700 | 118700 | 118600 | 3092 |
| 330 | 20230913 | 130300 | 300745332500 | 118600 | 118600 | 118700 | 118600 | 934 |
| 331 | 20230913 | 130200 | 300634494900 | 118600 | 118800 | 118900 | 118600 | 5635 |
| 332 | 20230913 | 130100 | 299965218500 | 118900 | 118900 | 119000 | 118800 | 4519 |
| 333 | 20230913 | 130000 | 299427855900 | 118900 | 119000 | 119000 | 118900 | 931 |
| 334 | 20230913 | 125900 | 299317111400 | 119000 | 119000 | 119100 | 118900 | 3572 |
| 335 | 20230913 | 125800 | 298892062300 | 119000 | 119000 | 119100 | 118900 | 16305 |
| 336 | 20230913 | 125700 | 296951673600 | 119000 | 118700 | 119000 | 118700 | 16154 |
| 337 | 20230913 | 125600 | 295031235900 | 118800 | 118700 | 118800 | 118600 | 2198 |
| 338 | 20230913 | 125500 | 294770318300 | 118600 | 118700 | 118800 | 118600 | 3356 |
| 339 | 20230913 | 125400 | 294371960800 | 118700 | 118900 | 118900 | 118700 | 5397 |
| 340 | 20230913 | 125300 | 293730768200 | 118900 | 118700 | 118900 | 118700 | 5396 |
| 341 | 20230913 | 125200 | 293089942500 | 118700 | 118600 | 118700 | 118500 | 8930 |
| 342 | 20230913 | 125100 | 292030772200 | 118500 | 118700 | 118700 | 118500 | 4587 |
| 343 | 20230913 | 125000 | 291486747400 | 118700 | 118700 | 118700 | 118600 | 1417 |
| 344 | 20230913 | 124900 | 291318625400 | 118700 | 118600 | 118700 | 118500 | 4675 |
| 345 | 20230913 | 124800 | 290764195000 | 118600 | 118600 | 118600 | 118500 | 1434 |
| 346 | 20230913 | 124700 | 290594158600 | 118500 | 118500 | 118600 | 118500 | 1616 |
| 347 | 20230913 | 124600 | 290402571000 | 118600 | 118500 | 118600 | 118500 | 967 |
| 348 | 20230913 | 124500 | 290287960200 | 118600 | 118700 | 118700 | 118500 | 812 |
| 349 | 20230913 | 124400 | 290191641700 | 118600 | 118600 | 118700 | 118500 | 4998 |
| 350 | 20230913 | 124300 | 289598879300 | 118500 | 118500 | 118600 | 118500 | 1648 |
| 351 | 20230913 | 124200 | 289403561700 | 118600 | 118600 | 118700 | 118600 | 4955 |
| 352 | 20230913 | 124100 | 288815845800 | 118600 | 118700 | 118700 | 118600 | 1658 |
| 353 | 20230913 | 124000 | 288619080300 | 118700 | 118700 | 118800 | 118600 | 4907 |
| 354 | 20230913 | 123900 | 288036597300 | 118800 | 118900 | 118900 | 118700 | 4493 |
| 355 | 20230913 | 123800 | 287503111200 | 118900 | 118900 | 118900 | 118800 | 5572 |
| 356 | 20230913 | 123700 | 286841130400 | 118900 | 118900 | 118900 | 118800 | 1142 |
| 357 | 20230913 | 123600 | 286705354400 | 118900 | 118700 | 118900 | 118700 | 9284 |
| 358 | 20230913 | 123500 | 285602441100 | 118800 | 118600 | 118800 | 118600 | 1699 |
| 359 | 20230913 | 123400 | 285400798800 | 118700 | 118700 | 118800 | 118600 | 3331 |
| 360 | 20230913 | 123300 | 285005362800 | 118800 | 118700 | 118800 | 118700 | 630 |
| 361 | 20230913 | 123200 | 284930559600 | 118800 | 118700 | 118800 | 118700 | 956 |
| 362 | 20230913 | 123100 | 284817054200 | 118700 | 118800 | 118800 | 118600 | 7030 |
| 363 | 20230913 | 123000 | 283982599700 | 118700 | 118800 | 118900 | 118700 | 4676 |
| 364 | 20230913 | 122900 | 283427186300 | 118800 | 118900 | 118900 | 118800 | 1890 |
| 365 | 20230913 | 122800 | 283202595700 | 118800 | 118700 | 118900 | 118700 | 4642 |
| 366 | 20230913 | 122700 | 282651091900 | 118800 | 118700 | 118800 | 118700 | 1502 |
| 367 | 20230913 | 122600 | 282472661700 | 118800 | 118800 | 118800 | 118700 | 747 |
| 368 | 20230913 | 122500 | 282383937600 | 118800 | 118800 | 118800 | 118700 | 1027 |
| 369 | 20230913 | 122400 | 282261952100 | 118800 | 118800 | 118900 | 118700 | 5925 |
| 370 | 20230913 | 122300 | 281558020700 | 118900 | 118800 | 118900 | 118700 | 4658 |
| 371 | 20230913 | 122200 | 281004623800 | 118800 | 118600 | 118800 | 118600 | 10995 |
| 372 | 20230913 | 122100 | 279699303600 | 118700 | 118700 | 118700 | 118600 | 713 |
| 373 | 20230913 | 122000 | 279614687600 | 118700 | 118700 | 118700 | 118600 | 933 |
| 374 | 20230913 | 121900 | 279503974800 | 118700 | 118600 | 118700 | 118600 | 1123 |
| 375 | 20230913 | 121800 | 279370695900 | 118600 | 118700 | 118700 | 118600 | 896 |
| 376 | 20230913 | 121700 | 279264360800 | 118600 | 118700 | 118700 | 118600 | 2382 |
| 377 | 20230913 | 121600 | 278981701500 | 118700 | 118700 | 118800 | 118600 | 5122 |
| 378 | 20230913 | 121500 | 278373724100 | 118700 | 118800 | 118800 | 118600 | 2218 |
| 379 | 20230913 | 121400 | 278110435300 | 118700 | 118700 | 118800 | 118600 | 3327 |
| 380 | 20230913 | 121300 | 277715459400 | 118700 | 118700 | 118700 | 118600 | 8340 |
| 381 | 20230913 | 121200 | 276725529600 | 118700 | 118700 | 118700 | 118600 | 3365 |
| 382 | 20230913 | 121100 | 276326269800 | 118700 | 118600 | 118700 | 118500 | 6665 |
| 383 | 20230913 | 121000 | 275535607800 | 118600 | 118400 | 118600 | 118300 | 8761 |
| 384 | 20230913 | 120900 | 274497796200 | 118400 | 118300 | 118400 | 118200 | 4963 |
| 385 | 20230913 | 120800 | 273910662500 | 118400 | 118400 | 118400 | 118300 | 1641 |
| 386 | 20230913 | 120700 | 273716385800 | 118400 | 118400 | 118400 | 118300 | 2051 |
| 387 | 20230913 | 120600 | 273473564200 | 118400 | 118300 | 118400 | 118200 | 3235 |
| 388 | 20230913 | 120500 | 273090835500 | 118300 | 118200 | 118300 | 118100 | 2121 |
| 389 | 20230913 | 120400 | 272840122700 | 118200 | 118300 | 118300 | 118100 | 8724 |
| 390 | 20230913 | 120300 | 271809252900 | 118200 | 118200 | 118300 | 118200 | 1314 |
| 391 | 20230913 | 120200 | 271653825900 | 118300 | 118300 | 118300 | 118200 | 1384 |
| 392 | 20230913 | 120100 | 271490134600 | 118300 | 118200 | 118300 | 118200 | 2562 |
| 393 | 20230913 | 120000 | 271187063300 | 118300 | 118200 | 118300 | 118100 | 5704 |
| 394 | 20230913 | 115900 | 270512910700 | 118200 | 118100 | 118200 | 118100 | 940 |
| 395 | 20230913 | 115800 | 270401846200 | 118200 | 118100 | 118200 | 118100 | 858 |
| 396 | 20230913 | 115700 | 270300444900 | 118100 | 118200 | 118200 | 118100 | 1267 |
| 397 | 20230913 | 115600 | 270150696200 | 118200 | 118100 | 118200 | 118100 | 367 |
| 398 | 20230913 | 115500 | 270107325700 | 118200 | 118100 | 118200 | 118000 | 1963 |
| 399 | 20230913 | 115400 | 269875472500 | 118000 | 118200 | 118200 | 118000 | 1306 |
| 400 | 20230913 | 115300 | 269721225400 | 118200 | 118000 | 118200 | 118000 | 2350 |
| 401 | 20230913 | 115200 | 269443671500 | 118100 | 118000 | 118100 | 118000 | 605 |
| 402 | 20230913 | 115100 | 269372236000 | 118200 | 118100 | 118200 | 118000 | 5259 |
| 403 | 20230913 | 115000 | 268751122900 | 118100 | 118100 | 118200 | 118100 | 858 |
| 404 | 20230913 | 114900 | 268649721100 | 118200 | 118200 | 118200 | 118100 | 1616 |
| 405 | 20230913 | 114800 | 268458824500 | 118100 | 118200 | 118200 | 118000 | 390 |
| 406 | 20230913 | 114700 | 268412736100 | 118200 | 118200 | 118300 | 118100 | 10415 |
| 407 | 20230913 | 114600 | 267181500700 | 118200 | 118200 | 118200 | 118100 | 662 |
| 408 | 20230913 | 114500 | 267103263700 | 118100 | 118000 | 118200 | 118000 | 3987 |
| 409 | 20230913 | 114400 | 266632367200 | 118000 | 118100 | 118100 | 118000 | 776 |
| 410 | 20230913 | 114300 | 266540738200 | 118000 | 118000 | 118100 | 117900 | 1069 |
| 411 | 20230913 | 114200 | 266414548700 | 118000 | 118000 | 118100 | 117900 | 2100 |
| 412 | 20230913 | 114100 | 266166749800 | 118000 | 118100 | 118100 | 118000 | 6330 |
| 413 | 20230913 | 114000 | 265419570800 | 118100 | 118100 | 118100 | 118000 | 1838 |
| 414 | 20230913 | 113900 | 265202513400 | 118100 | 118000 | 118100 | 117900 | 2906 |
| 415 | 20230913 | 113800 | 264859575600 | 117900 | 118000 | 118000 | 117900 | 1969 |
| 416 | 20230913 | 113700 | 264627391300 | 118000 | 117900 | 118100 | 117900 | 3321 |
| 417 | 20230913 | 113600 | 264235518900 | 118000 | 117900 | 118000 | 117800 | 7441 |
| 418 | 20230913 | 113500 | 263358003000 | 117900 | 117900 | 117900 | 117800 | 478 |
| 419 | 20230913 | 113400 | 263301662400 | 117800 | 117800 | 118000 | 117700 | 8827 |
| 420 | 20230913 | 113300 | 262261236600 | 117800 | 117700 | 117800 | 117700 | 490 |
| 421 | 20230913 | 113200 | 262203531100 | 117800 | 117700 | 117800 | 117700 | 1086 |
| 422 | 20230913 | 113100 | 262075637600 | 117800 | 117700 | 117800 | 117700 | 1225 |
| 423 | 20230913 | 113000 | 261931379000 | 117700 | 117700 | 117800 | 117700 | 748 |
| 424 | 20230913 | 112900 | 261843310500 | 117700 | 117800 | 117800 | 117700 | 616 |
| 425 | 20230913 | 112800 | 261770770200 | 117800 | 117800 | 117800 | 117700 | 837 |
| 426 | 20230913 | 112700 | 261672185700 | 117700 | 117800 | 117800 | 117700 | 1680 |
| 427 | 20230913 | 112600 | 261474285900 | 117800 | 117800 | 117900 | 117700 | 2021 |
| 428 | 20230913 | 112500 | 261236212700 | 117700 | 117700 | 117800 | 117700 | 786 |
| 429 | 20230913 | 112400 | 261143636800 | 117700 | 117800 | 117800 | 117700 | 2144 |
| 430 | 20230913 | 112300 | 260891084700 | 117800 | 117800 | 117800 | 117700 | 4804 |
| 431 | 20230913 | 112200 | 260325467300 | 117800 | 117700 | 117800 | 117700 | 927 |
| 432 | 20230913 | 112100 | 260216297200 | 117800 | 117800 | 117800 | 117700 | 3958 |
| 433 | 20230913 | 112000 | 259750056000 | 117800 | 117700 | 117800 | 117700 | 1863 |
| 434 | 20230913 | 111900 | 259530702600 | 117700 | 117700 | 117900 | 117700 | 9418 |
| 435 | 20230913 | 111800 | 258421255900 | 117700 | 117700 | 117800 | 117700 | 820 |
| 436 | 20230913 | 111700 | 258324709000 | 117800 | 117600 | 117800 | 117500 | 6399 |
| 437 | 20230913 | 111600 | 257571851700 | 117600 | 117600 | 117600 | 117500 | 1651 |
| 438 | 20230913 | 111500 | 257377709700 | 117500 | 117600 | 117700 | 117500 | 3460 |
| 439 | 20230913 | 111400 | 256970858400 | 117600 | 117600 | 117700 | 117500 | 2686 |
| 440 | 20230913 | 111300 | 256654973500 | 117600 | 117700 | 117800 | 117600 | 3068 |
| 441 | 20230913 | 111200 | 256293915400 | 117700 | 117900 | 117900 | 117700 | 3388 |
| 442 | 20230913 | 111100 | 255894852000 | 117900 | 118000 | 118100 | 117800 | 9124 |
| 443 | 20230913 | 111000 | 254818657400 | 118000 | 118000 | 118100 | 118000 | 455 |
| 444 | 20230913 | 110900 | 254764947900 | 118100 | 118100 | 118200 | 118000 | 3790 |
| 445 | 20230913 | 110800 | 254317371500 | 118200 | 118100 | 118200 | 118100 | 2070 |
| 446 | 20230913 | 110700 | 254072724600 | 118200 | 118200 | 118300 | 118100 | 3896 |
| 447 | 20230913 | 110600 | 253612225900 | 118200 | 118200 | 118400 | 118100 | 6644 |
| 448 | 20230913 | 110500 | 252826743700 | 118200 | 118200 | 118300 | 118100 | 9091 |
| 449 | 20230913 | 110400 | 251752192600 | 118200 | 118000 | 118200 | 118000 | 2457 |
| 450 | 20230913 | 110300 | 251462008100 | 118100 | 118200 | 118200 | 117900 | 9756 |
| 451 | 20230913 | 110200 | 250310285700 | 118200 | 117900 | 118200 | 117900 | 6516 |
| 452 | 20230913 | 110100 | 249540695800 | 118000 | 117800 | 118000 | 117700 | 7500 |
| 453 | 20230913 | 110000 | 248656661700 | 117700 | 117800 | 117800 | 117600 | 5887 |
| 454 | 20230913 | 105900 | 247963779000 | 117700 | 117600 | 117900 | 117600 | 8621 |
| 455 | 20230913 | 105800 | 246948372100 | 117600 | 117600 | 117700 | 117600 | 1581 |
| 456 | 20230913 | 105700 | 246762373400 | 117600 | 117800 | 117900 | 117600 | 4281 |
| 457 | 20230913 | 105600 | 246258315900 | 117900 | 117800 | 117900 | 117800 | 4925 |
| 458 | 20230913 | 105500 | 245677854600 | 117700 | 117800 | 117900 | 117700 | 5821 |
| 459 | 20230913 | 105400 | 244992537400 | 117900 | 117900 | 118000 | 117800 | 2618 |
| 460 | 20230913 | 105300 | 244683894900 | 117900 | 117700 | 117900 | 117500 | 12641 |
| 461 | 20230913 | 105200 | 243196615600 | 117600 | 117700 | 117800 | 117600 | 3900 |
| 462 | 20230913 | 105100 | 242737599500 | 117800 | 117800 | 117800 | 117600 | 11331 |
| 463 | 20230913 | 105000 | 241403340100 | 117800 | 117800 | 118000 | 117700 | 6853 |
| 464 | 20230913 | 104900 | 240595495700 | 117800 | 118000 | 118000 | 117700 | 4781 |
| 465 | 20230913 | 104800 | 240032019500 | 117900 | 117800 | 118000 | 117700 | 8537 |
| 466 | 20230913 | 104700 | 239025351700 | 117700 | 117700 | 117800 | 117700 | 2921 |
| 467 | 20230913 | 104600 | 238681364800 | 117800 | 117800 | 117800 | 117700 | 2526 |
| 468 | 20230913 | 104500 | 238383852800 | 117700 | 117700 | 117800 | 117600 | 5864 |
| 469 | 20230913 | 104400 | 237693603300 | 117600 | 117600 | 117700 | 117600 | 1679 |
| 470 | 20230913 | 104300 | 237496057400 | 117700 | 117500 | 117700 | 117500 | 4393 |
| 471 | 20230913 | 104200 | 236979506700 | 117600 | 117600 | 117600 | 117500 | 1569 |
| 472 | 20230913 | 104100 | 236795088300 | 117600 | 117500 | 117600 | 117500 | 1462 |
| 473 | 20230913 | 104000 | 236623282800 | 117500 | 117700 | 117800 | 117500 | 12519 |
| 474 | 20230913 | 103900 | 235150716000 | 117600 | 117600 | 117700 | 117600 | 1945 |
| 475 | 20230913 | 103800 | 234921863800 | 117600 | 117600 | 117900 | 117500 | 10395 |
| 476 | 20230913 | 103700 | 233698589600 | 117600 | 117700 | 117700 | 117500 | 9160 |
| 477 | 20230913 | 103600 | 232621536900 | 117600 | 117900 | 117900 | 117600 | 15992 |
| 478 | 20230913 | 103500 | 230737640900 | 117900 | 117900 | 118000 | 117900 | 16488 |
| 479 | 20230913 | 103400 | 228793402800 | 118000 | 117900 | 118000 | 117900 | 1921 |
| 480 | 20230913 | 103300 | 228566780100 | 117900 | 118000 | 118100 | 117900 | 5084 |
| 481 | 20230913 | 103200 | 227966852200 | 118100 | 118100 | 118100 | 117900 | 13292 |
| 482 | 20230913 | 103100 | 226398377800 | 118100 | 118000 | 118200 | 118000 | 5349 |
| 483 | 20230913 | 103000 | 225766733400 | 118000 | 118100 | 118200 | 118000 | 7661 |
| 484 | 20230913 | 102900 | 224861970000 | 118200 | 118100 | 118200 | 118000 | 5812 |
| 485 | 20230913 | 102800 | 224175600800 | 118000 | 118000 | 118100 | 118000 | 1680 |
| 486 | 20230913 | 102700 | 223977270500 | 118000 | 118000 | 118100 | 118000 | 1278 |
| 487 | 20230913 | 102600 | 223826413900 | 118100 | 118200 | 118200 | 118000 | 8077 |
| 488 | 20230913 | 102500 | 222872498300 | 118200 | 118100 | 118200 | 118000 | 8513 |
| 489 | 20230913 | 102400 | 221866984100 | 118000 | 118100 | 118100 | 118000 | 1964 |
| 490 | 20230913 | 102300 | 221635172800 | 118100 | 118100 | 118100 | 118000 | 3047 |
| 491 | 20230913 | 102200 | 221275555600 | 118000 | 118200 | 118200 | 118000 | 6716 |
| 492 | 20230913 | 102100 | 220482334200 | 118100 | 118000 | 118200 | 118000 | 7628 |
| 493 | 20230913 | 102000 | 219581522800 | 118000 | 118100 | 118200 | 118000 | 5610 |
| 494 | 20230913 | 101900 | 218918973000 | 118200 | 118100 | 118200 | 118100 | 1746 |
| 495 | 20230913 | 101800 | 218712713100 | 118100 | 118200 | 118300 | 118100 | 8296 |
| 496 | 20230913 | 101700 | 217732564500 | 118200 | 118200 | 118300 | 118200 | 1383 |
| 497 | 20230913 | 101600 | 217569087500 | 118300 | 118300 | 118500 | 118300 | 19492 |
| 498 | 20230913 | 101500 | 215261672500 | 118300 | 118300 | 118400 | 118300 | 2094 |
| 499 | 20230913 | 101400 | 215013827600 | 118400 | 118400 | 118400 | 118300 | 921 |
| 500 | 20230913 | 101300 | 214904834800 | 118400 | 118400 | 118400 | 118200 | 5528 |
| 501 | 20230913 | 101200 | 214250864400 | 118300 | 118200 | 118400 | 118100 | 11631 |
| 502 | 20230913 | 101100 | 212875260600 | 118200 | 118100 | 118200 | 118100 | 2049 |
| 503 | 20230913 | 101000 | 212633131300 | 118200 | 118200 | 118200 | 118100 | 6207 |
| 504 | 20230913 | 100900 | 211899721700 | 118100 | 118000 | 118200 | 118000 | 6838 |
| 505 | 20230913 | 100800 | 211092176500 | 118000 | 118100 | 118200 | 118000 | 5012 |
| 506 | 20230913 | 100700 | 210500267100 | 118100 | 118100 | 118400 | 118100 | 18151 |
| 507 | 20230913 | 100600 | 208353762600 | 118200 | 118000 | 118200 | 118000 | 8183 |
| 508 | 20230913 | 100500 | 207387335300 | 118100 | 118100 | 118100 | 118000 | 6587 |
| 509 | 20230913 | 100400 | 206609875100 | 118100 | 118100 | 118200 | 118000 | 8101 |
| 510 | 20230913 | 100300 | 205653357700 | 118200 | 118100 | 118200 | 118100 | 6281 |
| 511 | 20230913 | 100200 | 204911458200 | 118200 | 118200 | 118200 | 118100 | 1971 |
| 512 | 20230913 | 100100 | 204678649300 | 118100 | 118300 | 118400 | 118100 | 21458 |
| 513 | 20230913 | 100000 | 202141897800 | 118300 | 118400 | 118400 | 118300 | 1794 |
| 514 | 20230913 | 095900 | 201929628100 | 118300 | 118500 | 118500 | 118300 | 7612 |
| 515 | 20230913 | 095800 | 201028346800 | 118400 | 118300 | 118400 | 118300 | 4676 |
| 516 | 20230913 | 095700 | 200474831100 | 118400 | 118400 | 118400 | 118300 | 1829 |
| 517 | 20230913 | 095600 | 200258345300 | 118300 | 118400 | 118500 | 118300 | 3693 |
| 518 | 20230913 | 095500 | 199821057600 | 118400 | 118500 | 118500 | 118300 | 10496 |
| 519 | 20230913 | 095400 | 198578325400 | 118500 | 118500 | 118500 | 118400 | 5070 |
| 520 | 20230913 | 095300 | 197977940200 | 118500 | 118700 | 118700 | 118400 | 4076 |
| 521 | 20230913 | 095200 | 197494731100 | 118700 | 118600 | 118700 | 118600 | 1461 |
| 522 | 20230913 | 095100 | 197321381700 | 118700 | 118800 | 118900 | 118600 | 7657 |
| 523 | 20230913 | 095000 | 196412217400 | 118800 | 118800 | 118900 | 118700 | 6598 |
| 524 | 20230913 | 094900 | 195628650700 | 118800 | 119000 | 119000 | 118700 | 6768 |
| 525 | 20230913 | 094800 | 194824077600 | 119000 | 118800 | 119000 | 118700 | 12025 |
| 526 | 20230913 | 094700 | 193395033600 | 118800 | 118800 | 118800 | 118600 | 5826 |
| 527 | 20230913 | 094600 | 192703520600 | 118800 | 118600 | 118800 | 118500 | 7080 |
| 528 | 20230913 | 094500 | 191863765000 | 118700 | 118700 | 118700 | 118300 | 9054 |
| 529 | 20230913 | 094400 | 190790374700 | 118700 | 118500 | 118800 | 118500 | 14090 |
| 530 | 20230913 | 094300 | 189119214200 | 118600 | 119000 | 119000 | 118500 | 19243 |
| 531 | 20230913 | 094200 | 186834268800 | 119000 | 119100 | 119100 | 118900 | 5009 |
| 532 | 20230913 | 094100 | 186238180900 | 119100 | 118800 | 119200 | 118800 | 9998 |
| 533 | 20230913 | 094000 | 185048585700 | 118800 | 119100 | 119100 | 118800 | 10092 |
| 534 | 20230913 | 093900 | 183848567700 | 119000 | 119200 | 119200 | 118900 | 6951 |
| 535 | 20230913 | 093800 | 183020998600 | 119200 | 119000 | 119200 | 118800 | 35624 |
| 536 | 20230913 | 093700 | 178782783300 | 119000 | 119000 | 119400 | 119000 | 7793 |
| 537 | 20230913 | 093600 | 177854046100 | 119200 | 119600 | 119600 | 119000 | 28755 |
| 538 | 20230913 | 093500 | 174424133300 | 119500 | 119600 | 119700 | 119500 | 3390 |
| 539 | 20230913 | 093400 | 174018631900 | 119600 | 119600 | 119800 | 119500 | 9658 |
| 540 | 20230913 | 093300 | 172863336100 | 119600 | 119900 | 119900 | 119500 | 7195 |
| 541 | 20230913 | 093200 | 172002571800 | 119800 | 120000 | 120000 | 119700 | 17283 |
| 542 | 20230913 | 093100 | 169931163100 | 119900 | 120200 | 120200 | 119700 | 25604 |
| 543 | 20230913 | 093000 | 166859707600 | 120100 | 120200 | 120300 | 120100 | 21867 |
| 544 | 20230913 | 092900 | 164229699500 | 120100 | 120000 | 120300 | 119800 | 42860 |
| 545 | 20230913 | 092800 | 159084490400 | 120000 | 119800 | 120000 | 119700 | 29806 |
| 546 | 20230913 | 092700 | 155512108000 | 119800 | 119600 | 119800 | 119600 | 16382 |
| 547 | 20230913 | 092600 | 153550701800 | 119600 | 119800 | 119800 | 119600 | 9600 |
| 548 | 20230913 | 092500 | 152401207700 | 119700 | 119700 | 119900 | 119600 | 12851 |
| 549 | 20230913 | 092400 | 150862050400 | 119800 | 119500 | 119800 | 119400 | 13121 |
| 550 | 20230913 | 092300 | 149292382000 | 119400 | 119500 | 119500 | 119400 | 8579 |
| 551 | 20230913 | 092200 | 148267546400 | 119400 | 119500 | 119500 | 119300 | 11105 |
| 552 | 20230913 | 092100 | 146941487900 | 119400 | 119800 | 119800 | 119300 | 32424 |
| 553 | 20230913 | 092000 | 143063895000 | 119900 | 119800 | 120000 | 119600 | 38345 |
| 554 | 20230913 | 091900 | 138470177600 | 119800 | 119600 | 119900 | 119500 | 13120 |
| 555 | 20230913 | 091800 | 136899159400 | 119600 | 120000 | 120100 | 119600 | 18891 |
| 556 | 20230913 | 091700 | 134635354000 | 120100 | 120100 | 120200 | 119800 | 24251 |
| 557 | 20230913 | 091600 | 131725578400 | 120100 | 120200 | 120300 | 120000 | 19880 |
| 558 | 20230913 | 091500 | 129337188400 | 120300 | 120400 | 120400 | 120200 | 16461 |
| 559 | 20230913 | 091400 | 127356465200 | 120400 | 120300 | 120400 | 120200 | 14127 |
| 560 | 20230913 | 091300 | 125656781700 | 120300 | 120400 | 120400 | 120200 | 24028 |
| 561 | 20230913 | 091200 | 122765962600 | 120300 | 120400 | 120600 | 120300 | 24299 |
| 562 | 20230913 | 091100 | 119839075600 | 120600 | 120500 | 120700 | 120200 | 50673 |
| 563 | 20230913 | 091000 | 113731199100 | 120500 | 120500 | 120600 | 120100 | 61718 |
| 564 | 20230913 | 090900 | 106299984800 | 120400 | 120200 | 120500 | 120200 | 65346 |
| 565 | 20230913 | 090800 | 98437486600 | 120100 | 120300 | 120600 | 120100 | 65310 |
| 566 | 20230913 | 090700 | 90572532900 | 120400 | 119700 | 120500 | 119700 | 95322 |
| 567 | 20230913 | 090600 | 79115096000 | 119700 | 120000 | 120100 | 119600 | 37373 |
| 568 | 20230913 | 090500 | 74637001200 | 120100 | 119900 | 120300 | 119800 | 95231 |
| 569 | 20230913 | 090400 | 63206140300 | 119900 | 119300 | 120000 | 119200 | 96583 |
| 570 | 20230913 | 090300 | 51651849000 | 119200 | 118900 | 119300 | 118800 | 80682 |
| 571 | 20230913 | 090200 | 42049861000 | 118900 | 118900 | 119300 | 118800 | 64008 |
| 572 | 20230913 | 090100 | 34434316600 | 118900 | 117900 | 118900 | 117900 | 99144 |
| 573 | 20230913 | 090000 | 22691123800 | 118000 | 117900 | 118200 | 116900 | 189697 |