34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 183000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 35531 |
| 3 | 20230915 | 182900 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 4 | 20230915 | 182800 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 5 | 20230915 | 182700 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 6 | 20230915 | 182600 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 7 | 20230915 | 182500 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 8 | 20230915 | 182400 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 9 | 20230915 | 182300 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 10 | 20230915 | 182200 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 11 | 20230915 | 182100 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 12 | 20230915 | 182000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 13 | 20230915 | 181900 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 14 | 20230915 | 181800 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 15 | 20230915 | 181700 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 16 | 20230915 | 181600 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 17 | 20230915 | 181500 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 18 | 20230915 | 181400 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 19 | 20230915 | 181300 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 20 | 20230915 | 181200 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 21 | 20230915 | 181100 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 22 | 20230915 | 181000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 23 | 20230915 | 180900 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 24 | 20230915 | 180800 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 25 | 20230915 | 180700 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 26 | 20230915 | 180600 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 27 | 20230915 | 180500 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 28 | 20230915 | 180400 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 29 | 20230915 | 180300 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 30 | 20230915 | 180200 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 31 | 20230915 | 180100 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 32 | 20230915 | 180000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 35531 |
| 33 | 20230915 | 175900 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 34 | 20230915 | 175800 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 35 | 20230915 | 175700 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 36 | 20230915 | 175600 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 37 | 20230915 | 175500 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 38 | 20230915 | 175400 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 39 | 20230915 | 175300 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 40 | 20230915 | 175200 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 41 | 20230915 | 175100 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 42 | 20230915 | 175000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 43 | 20230915 | 174900 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 44 | 20230915 | 174800 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 45 | 20230915 | 174700 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 46 | 20230915 | 174600 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 47 | 20230915 | 174500 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 48 | 20230915 | 174400 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 49 | 20230915 | 174300 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 50 | 20230915 | 174200 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 51 | 20230915 | 174100 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 52 | 20230915 | 174000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 53 | 20230915 | 173900 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 54 | 20230915 | 173800 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 55 | 20230915 | 173700 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 56 | 20230915 | 173600 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 57 | 20230915 | 173500 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 58 | 20230915 | 173400 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 59 | 20230915 | 173300 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 60 | 20230915 | 173200 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 61 | 20230915 | 173100 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 62 | 20230915 | 173000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 35531 |
| 63 | 20230915 | 172900 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 64 | 20230915 | 172800 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 65 | 20230915 | 172700 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 66 | 20230915 | 172600 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 67 | 20230915 | 172500 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 68 | 20230915 | 172400 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 69 | 20230915 | 172300 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 70 | 20230915 | 172200 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 71 | 20230915 | 172100 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 72 | 20230915 | 172000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 73 | 20230915 | 171900 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 74 | 20230915 | 171800 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 75 | 20230915 | 171700 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 76 | 20230915 | 171600 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 77 | 20230915 | 171500 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 78 | 20230915 | 171400 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 79 | 20230915 | 171300 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 80 | 20230915 | 171200 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 81 | 20230915 | 171100 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 82 | 20230915 | 171000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 83 | 20230915 | 170900 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 84 | 20230915 | 170800 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 85 | 20230915 | 170700 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 86 | 20230915 | 170600 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 87 | 20230915 | 170500 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 88 | 20230915 | 170400 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 89 | 20230915 | 170300 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 90 | 20230915 | 170200 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 91 | 20230915 | 170100 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 92 | 20230915 | 170000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 35531 |
| 93 | 20230915 | 165900 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 94 | 20230915 | 165800 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 95 | 20230915 | 165700 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 96 | 20230915 | 165600 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 97 | 20230915 | 165500 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 98 | 20230915 | 165400 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 99 | 20230915 | 165300 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 100 | 20230915 | 165200 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 101 | 20230915 | 165100 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 102 | 20230915 | 165000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 103 | 20230915 | 164900 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 104 | 20230915 | 164800 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 105 | 20230915 | 164700 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 106 | 20230915 | 164600 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 107 | 20230915 | 164500 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 108 | 20230915 | 164400 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 109 | 20230915 | 164300 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 110 | 20230915 | 164200 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 111 | 20230915 | 164100 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 112 | 20230915 | 164000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 113 | 20230915 | 163900 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 114 | 20230915 | 163800 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 115 | 20230915 | 163700 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 116 | 20230915 | 163600 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 117 | 20230915 | 163500 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 118 | 20230915 | 163400 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 119 | 20230915 | 163300 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 120 | 20230915 | 163200 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 121 | 20230915 | 163100 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 122 | 20230915 | 163000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 35531 |
| 123 | 20230915 | 162900 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 124 | 20230915 | 162800 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 125 | 20230915 | 162700 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 126 | 20230915 | 162600 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 127 | 20230915 | 162500 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 128 | 20230915 | 162400 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 129 | 20230915 | 162300 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 130 | 20230915 | 162200 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 131 | 20230915 | 162100 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 132 | 20230915 | 162000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 133 | 20230915 | 161900 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 134 | 20230915 | 161800 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 135 | 20230915 | 161700 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 136 | 20230915 | 161600 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 137 | 20230915 | 161500 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 138 | 20230915 | 161400 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 139 | 20230915 | 161300 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 140 | 20230915 | 161200 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 141 | 20230915 | 161100 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 142 | 20230915 | 161000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 143 | 20230915 | 160900 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 144 | 20230915 | 160800 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 145 | 20230915 | 160700 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 146 | 20230915 | 160600 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 147 | 20230915 | 160500 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 148 | 20230915 | 160400 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 149 | 20230915 | 160300 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 150 | 20230915 | 160200 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 151 | 20230915 | 160100 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 152 | 20230915 | 160000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 35531 |
| 153 | 20230915 | 155900 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 154 | 20230915 | 155800 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 155 | 20230915 | 155700 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 156 | 20230915 | 155600 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 157 | 20230915 | 155500 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 158 | 20230915 | 155400 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 159 | 20230915 | 155300 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 160 | 20230915 | 155200 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 161 | 20230915 | 155100 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 162 | 20230915 | 155000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 163 | 20230915 | 154900 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 164 | 20230915 | 154800 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 165 | 20230915 | 154700 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 166 | 20230915 | 154600 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 167 | 20230915 | 154500 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 168 | 20230915 | 154400 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 169 | 20230915 | 154300 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 170 | 20230915 | 154200 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 171 | 20230915 | 154100 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 172 | 20230915 | 154000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 173 | 20230915 | 153900 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 174 | 20230915 | 153800 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 175 | 20230915 | 153700 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 176 | 20230915 | 153600 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 177 | 20230915 | 153500 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 178 | 20230915 | 153400 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 179 | 20230915 | 153300 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 180 | 20230915 | 153200 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 181 | 20230915 | 153100 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 0 |
| 182 | 20230915 | 153000 | 150377801400 | 133900 | 133900 | 133900 | 133900 | 71062 |
| 183 | 20230915 | 152900 | 145620200500 | 132900 | 132900 | 132900 | 132900 | 0 |
| 184 | 20230915 | 152800 | 145620200500 | 132900 | 132900 | 132900 | 132900 | 0 |
| 185 | 20230915 | 152700 | 145620200500 | 132900 | 132900 | 132900 | 132900 | 0 |
| 186 | 20230915 | 152600 | 145620200500 | 132900 | 132900 | 132900 | 132900 | 0 |
| 187 | 20230915 | 152500 | 145620200500 | 132900 | 132900 | 132900 | 132900 | 0 |
| 188 | 20230915 | 152400 | 145620200500 | 132900 | 132900 | 132900 | 132900 | 0 |
| 189 | 20230915 | 152300 | 145620200500 | 132900 | 132900 | 132900 | 132900 | 0 |
| 190 | 20230915 | 152200 | 145620200500 | 132900 | 132900 | 132900 | 132900 | 0 |
| 191 | 20230915 | 152100 | 145620200500 | 132900 | 132900 | 132900 | 132900 | 0 |
| 192 | 20230915 | 152000 | 145620200500 | 132900 | 132900 | 132900 | 132900 | 0 |
| 193 | 20230915 | 151900 | 145620200500 | 132900 | 132300 | 133100 | 132300 | 9745 |
| 194 | 20230915 | 151800 | 144325933900 | 132300 | 132300 | 132500 | 132300 | 2471 |
| 195 | 20230915 | 151700 | 143998797800 | 132300 | 132400 | 132500 | 132300 | 2050 |
| 196 | 20230915 | 151600 | 143727474700 | 132500 | 132400 | 132600 | 132300 | 1563 |
| 197 | 20230915 | 151500 | 143520459300 | 132400 | 132300 | 132500 | 132300 | 2550 |
| 198 | 20230915 | 151400 | 143182898100 | 132300 | 132200 | 132500 | 132200 | 2007 |
| 199 | 20230915 | 151300 | 142917354300 | 132200 | 132400 | 132400 | 132200 | 1495 |
| 200 | 20230915 | 151200 | 142719640100 | 132300 | 132400 | 132500 | 132300 | 1571 |
| 201 | 20230915 | 151100 | 142511725800 | 132400 | 132500 | 132500 | 132400 | 881 |
| 202 | 20230915 | 151000 | 142395034300 | 132500 | 132600 | 132700 | 132500 | 1944 |
| 203 | 20230915 | 150900 | 142137347300 | 132600 | 132600 | 132800 | 132600 | 976 |
| 204 | 20230915 | 150800 | 142007852000 | 132600 | 132700 | 132800 | 132600 | 732 |
| 205 | 20230915 | 150700 | 141910745200 | 132600 | 132700 | 133100 | 132600 | 2874 |
| 206 | 20230915 | 150600 | 141528902400 | 132600 | 132200 | 132800 | 132100 | 5766 |
| 207 | 20230915 | 150500 | 140765646800 | 132200 | 132200 | 132300 | 132100 | 1885 |
| 208 | 20230915 | 150400 | 140516453800 | 132300 | 132200 | 132300 | 132100 | 1061 |
| 209 | 20230915 | 150300 | 140376190600 | 132200 | 132100 | 132200 | 132000 | 629 |
| 210 | 20230915 | 150200 | 140293095100 | 132200 | 132000 | 132200 | 132000 | 1678 |
| 211 | 20230915 | 150100 | 140071473900 | 132100 | 132100 | 132200 | 132000 | 744 |
| 212 | 20230915 | 150000 | 139973184300 | 132100 | 132100 | 132200 | 132000 | 902 |
| 213 | 20230915 | 145900 | 139854014900 | 132200 | 132100 | 132400 | 132000 | 941 |
| 214 | 20230915 | 145800 | 139729666800 | 132100 | 132100 | 132300 | 132100 | 1695 |
| 215 | 20230915 | 145700 | 139505682600 | 132100 | 132300 | 132300 | 132100 | 1696 |
| 216 | 20230915 | 145600 | 139281439100 | 132400 | 132200 | 132400 | 132200 | 890 |
| 217 | 20230915 | 145500 | 139163676200 | 132300 | 132300 | 132400 | 132200 | 1160 |
| 218 | 20230915 | 145400 | 139010205000 | 132200 | 132300 | 132400 | 132100 | 1509 |
| 219 | 20230915 | 145300 | 138810662200 | 132200 | 132200 | 132500 | 132200 | 976 |
| 220 | 20230915 | 145200 | 138681509600 | 132200 | 132200 | 132200 | 132000 | 2382 |
| 221 | 20230915 | 145100 | 138366714600 | 132200 | 132300 | 132400 | 132200 | 751 |
| 222 | 20230915 | 145000 | 138267396600 | 132200 | 132100 | 132500 | 132100 | 1343 |
| 223 | 20230915 | 144900 | 138089764100 | 132100 | 132100 | 132300 | 132000 | 683 |
| 224 | 20230915 | 144800 | 137999536900 | 132100 | 132200 | 132200 | 132000 | 763 |
| 225 | 20230915 | 144700 | 137898737700 | 132200 | 132500 | 132500 | 132200 | 821 |
| 226 | 20230915 | 144600 | 137790112600 | 132400 | 132200 | 132500 | 132200 | 815 |
| 227 | 20230915 | 144500 | 137682225700 | 132300 | 132000 | 132400 | 132000 | 1226 |
| 228 | 20230915 | 144400 | 137520169500 | 132000 | 132000 | 132100 | 132000 | 628 |
| 229 | 20230915 | 144300 | 137437243000 | 132000 | 132100 | 132200 | 132000 | 886 |
| 230 | 20230915 | 144200 | 137320239900 | 132100 | 132100 | 132200 | 132000 | 796 |
| 231 | 20230915 | 144100 | 137215098000 | 132100 | 132200 | 132200 | 132000 | 1677 |
| 232 | 20230915 | 144000 | 136993533700 | 132200 | 132100 | 132300 | 132100 | 1038 |
| 233 | 20230915 | 143900 | 136856303100 | 132200 | 132300 | 132300 | 132100 | 870 |
| 234 | 20230915 | 143800 | 136741279200 | 132200 | 132400 | 132500 | 132200 | 984 |
| 235 | 20230915 | 143700 | 136611078300 | 132400 | 132500 | 132600 | 132400 | 544 |
| 236 | 20230915 | 143600 | 136538996000 | 132500 | 132700 | 132800 | 132500 | 1374 |
| 237 | 20230915 | 143500 | 136356733000 | 132800 | 132700 | 132800 | 132600 | 781 |
| 238 | 20230915 | 143400 | 136253077900 | 132700 | 133100 | 133200 | 132700 | 1575 |
| 239 | 20230915 | 143300 | 136043592100 | 133100 | 132500 | 133200 | 132400 | 4306 |
| 240 | 20230915 | 143200 | 135471077300 | 132500 | 132200 | 132500 | 132200 | 1048 |
| 241 | 20230915 | 143100 | 135332365900 | 132200 | 132100 | 132300 | 132000 | 1475 |
| 242 | 20230915 | 143000 | 135137396400 | 132000 | 132000 | 132100 | 132000 | 951 |
| 243 | 20230915 | 142900 | 135011841200 | 132000 | 132200 | 132300 | 132000 | 774 |
| 244 | 20230915 | 142800 | 134909564600 | 132200 | 132300 | 132400 | 132200 | 652 |
| 245 | 20230915 | 142700 | 134823288800 | 132400 | 132100 | 132400 | 132100 | 646 |
| 246 | 20230915 | 142600 | 134737864400 | 132200 | 132200 | 132200 | 132100 | 773 |
| 247 | 20230915 | 142500 | 134635725400 | 132100 | 132200 | 132200 | 132100 | 487 |
| 248 | 20230915 | 142400 | 134571363700 | 132200 | 132300 | 132400 | 132200 | 419 |
| 249 | 20230915 | 142300 | 134515941400 | 132300 | 132400 | 132400 | 132200 | 709 |
| 250 | 20230915 | 142200 | 134422120400 | 132400 | 132500 | 132600 | 132200 | 746 |
| 251 | 20230915 | 142100 | 134323383900 | 132500 | 131900 | 132900 | 131700 | 4663 |
| 252 | 20230915 | 142000 | 133706436600 | 131700 | 131600 | 132000 | 131600 | 1031 |
| 253 | 20230915 | 141900 | 133570590700 | 131600 | 131500 | 132000 | 131400 | 1851 |
| 254 | 20230915 | 141800 | 133327000100 | 131500 | 131700 | 131700 | 131200 | 12533 |
| 255 | 20230915 | 141700 | 131679410500 | 131700 | 131900 | 132000 | 131700 | 4647 |
| 256 | 20230915 | 141600 | 131066868400 | 132000 | 132000 | 132100 | 132000 | 2269 |
| 257 | 20230915 | 141500 | 130767340700 | 132000 | 132100 | 132200 | 132000 | 2785 |
| 258 | 20230915 | 141400 | 130399497900 | 132200 | 132200 | 132300 | 132100 | 1209 |
| 259 | 20230915 | 141300 | 130239661500 | 132300 | 132300 | 132400 | 132200 | 678 |
| 260 | 20230915 | 141200 | 130149964500 | 132300 | 132300 | 132400 | 132200 | 551 |
| 261 | 20230915 | 141100 | 130077057600 | 132300 | 132300 | 132400 | 132200 | 1177 |
| 262 | 20230915 | 141000 | 129921284600 | 132300 | 132400 | 132500 | 132200 | 1594 |
| 263 | 20230915 | 140900 | 129710476100 | 132500 | 132400 | 132500 | 132400 | 608 |
| 264 | 20230915 | 140800 | 129629960800 | 132500 | 132400 | 132500 | 132400 | 542 |
| 265 | 20230915 | 140700 | 129558177700 | 132400 | 132300 | 132400 | 132300 | 936 |
| 266 | 20230915 | 140600 | 129434303600 | 132300 | 132300 | 132500 | 132300 | 471 |
| 267 | 20230915 | 140500 | 129371970200 | 132300 | 132300 | 132400 | 132300 | 584 |
| 268 | 20230915 | 140400 | 129294690000 | 132300 | 132200 | 132400 | 132200 | 721 |
| 269 | 20230915 | 140300 | 129199314300 | 132200 | 132300 | 132400 | 132200 | 1233 |
| 270 | 20230915 | 140200 | 129036166300 | 132300 | 132300 | 132400 | 132300 | 627 |
| 271 | 20230915 | 140100 | 128953205000 | 132400 | 132400 | 132500 | 132300 | 834 |
| 272 | 20230915 | 140000 | 128842785800 | 132500 | 132300 | 132500 | 132300 | 846 |
| 273 | 20230915 | 135900 | 128730773000 | 132300 | 132200 | 132400 | 132200 | 863 |
| 274 | 20230915 | 135800 | 128616593100 | 132300 | 132300 | 132400 | 132200 | 904 |
| 275 | 20230915 | 135700 | 128496978300 | 132300 | 132300 | 132400 | 132200 | 1212 |
| 276 | 20230915 | 135600 | 128336649400 | 132200 | 132200 | 132300 | 132100 | 1197 |
| 277 | 20230915 | 135500 | 128178397600 | 132200 | 132300 | 132300 | 132200 | 1129 |
| 278 | 20230915 | 135400 | 128029076900 | 132300 | 131900 | 132300 | 131900 | 1970 |
| 279 | 20230915 | 135300 | 127768799100 | 131900 | 132100 | 132100 | 131800 | 7043 |
| 280 | 20230915 | 135200 | 126839705400 | 132100 | 132600 | 132600 | 132000 | 16789 |
| 281 | 20230915 | 135100 | 124619255000 | 132700 | 132800 | 132800 | 132700 | 1763 |
| 282 | 20230915 | 135000 | 124385255300 | 132800 | 132800 | 132900 | 132700 | 994 |
| 283 | 20230915 | 134900 | 124253264700 | 132800 | 132800 | 132900 | 132700 | 1305 |
| 284 | 20230915 | 134800 | 124079970300 | 132700 | 132900 | 132900 | 132700 | 1634 |
| 285 | 20230915 | 134700 | 123862935400 | 132900 | 133100 | 133100 | 132900 | 1107 |
| 286 | 20230915 | 134600 | 123715709500 | 133000 | 133100 | 133100 | 133000 | 551 |
| 287 | 20230915 | 134500 | 123642402000 | 133000 | 133100 | 133100 | 133000 | 451 |
| 288 | 20230915 | 134400 | 123582384200 | 133200 | 133100 | 133200 | 133000 | 1067 |
| 289 | 20230915 | 134300 | 123440410300 | 133100 | 133000 | 133200 | 133000 | 445 |
| 290 | 20230915 | 134200 | 123381186700 | 133000 | 133000 | 133100 | 133000 | 787 |
| 291 | 20230915 | 134100 | 123276491700 | 133000 | 133300 | 133300 | 133000 | 1461 |
| 292 | 20230915 | 134000 | 123081958900 | 133300 | 133300 | 133400 | 133200 | 523 |
| 293 | 20230915 | 133900 | 123012240500 | 133400 | 133400 | 133500 | 133300 | 642 |
| 294 | 20230915 | 133800 | 122926572200 | 133400 | 133400 | 133500 | 133400 | 1512 |
| 295 | 20230915 | 133700 | 122724839100 | 133400 | 133500 | 133500 | 133400 | 593 |
| 296 | 20230915 | 133600 | 122645704900 | 133500 | 133500 | 133500 | 133400 | 305 |
| 297 | 20230915 | 133500 | 122604994400 | 133500 | 133500 | 133600 | 133400 | 1083 |
| 298 | 20230915 | 133400 | 122460422500 | 133500 | 133700 | 133700 | 133500 | 1518 |
| 299 | 20230915 | 133300 | 122257661300 | 133700 | 133700 | 133800 | 133600 | 482 |
| 300 | 20230915 | 133200 | 122193231200 | 133700 | 133800 | 133900 | 133600 | 817 |
| 301 | 20230915 | 133100 | 122083942100 | 133800 | 133600 | 133900 | 133600 | 3127 |
| 302 | 20230915 | 133000 | 121665608700 | 133600 | 133300 | 133700 | 133200 | 1109 |
| 303 | 20230915 | 132900 | 121517559100 | 133300 | 133400 | 133400 | 133100 | 493 |
| 304 | 20230915 | 132800 | 121451876600 | 133400 | 133100 | 133400 | 133000 | 1934 |
| 305 | 20230915 | 132700 | 121194200100 | 133200 | 133000 | 133200 | 133000 | 1035 |
| 306 | 20230915 | 132600 | 121056452500 | 133100 | 133000 | 133100 | 133000 | 597 |
| 307 | 20230915 | 132500 | 120977042700 | 133000 | 133000 | 133100 | 133000 | 520 |
| 308 | 20230915 | 132400 | 120907846900 | 133100 | 133100 | 133200 | 133000 | 466 |
| 309 | 20230915 | 132300 | 120845829700 | 133000 | 133100 | 133200 | 133000 | 381 |
| 310 | 20230915 | 132200 | 120795129200 | 133100 | 133000 | 133200 | 133000 | 394 |
| 311 | 20230915 | 132100 | 120742691000 | 133000 | 133000 | 133100 | 132900 | 444 |
| 312 | 20230915 | 132000 | 120683631700 | 133000 | 132900 | 133200 | 132900 | 1027 |
| 313 | 20230915 | 131900 | 120546993600 | 132900 | 133100 | 133100 | 132900 | 534 |
| 314 | 20230915 | 131800 | 120475973700 | 133100 | 133200 | 133200 | 133100 | 575 |
| 315 | 20230915 | 131700 | 120399409700 | 133100 | 133200 | 133300 | 133100 | 314 |
| 316 | 20230915 | 131600 | 120357585100 | 133200 | 133200 | 133200 | 133100 | 509 |
| 317 | 20230915 | 131500 | 120289796700 | 133200 | 133200 | 133200 | 133000 | 858 |
| 318 | 20230915 | 131400 | 120175535200 | 133200 | 132900 | 133200 | 132900 | 986 |
| 319 | 20230915 | 131300 | 120044386300 | 132900 | 133000 | 133000 | 132800 | 434 |
| 320 | 20230915 | 131200 | 119986709200 | 132900 | 132800 | 132900 | 132800 | 479 |
| 321 | 20230915 | 131100 | 119923078600 | 132800 | 132800 | 132800 | 132700 | 740 |
| 322 | 20230915 | 131000 | 119824823000 | 132700 | 132700 | 132800 | 132700 | 549 |
| 323 | 20230915 | 130900 | 119751945200 | 132700 | 132800 | 132800 | 132700 | 991 |
| 324 | 20230915 | 130800 | 119620351300 | 132800 | 132700 | 132800 | 132700 | 273 |
| 325 | 20230915 | 130700 | 119584115500 | 132800 | 132700 | 132800 | 132700 | 1251 |
| 326 | 20230915 | 130600 | 119418103800 | 132700 | 132700 | 132800 | 132700 | 287 |
| 327 | 20230915 | 130500 | 119380006100 | 132700 | 132800 | 132800 | 132700 | 659 |
| 328 | 20230915 | 130400 | 119292528100 | 132800 | 132800 | 132900 | 132800 | 505 |
| 329 | 20230915 | 130300 | 119225456100 | 132800 | 132800 | 132900 | 132800 | 443 |
| 330 | 20230915 | 130200 | 119166613900 | 132800 | 133000 | 133000 | 132800 | 624 |
| 331 | 20230915 | 130100 | 119083656700 | 133100 | 133000 | 133100 | 133000 | 165 |
| 332 | 20230915 | 130000 | 119061704900 | 133000 | 132800 | 133100 | 132800 | 651 |
| 333 | 20230915 | 125900 | 118975146900 | 132900 | 132800 | 133000 | 132800 | 563 |
| 334 | 20230915 | 125800 | 118900331900 | 132800 | 132800 | 132900 | 132700 | 1145 |
| 335 | 20230915 | 125700 | 118748286600 | 132800 | 132900 | 133000 | 132800 | 1748 |
| 336 | 20230915 | 125600 | 118516099300 | 132900 | 133000 | 133000 | 132900 | 1459 |
| 337 | 20230915 | 125500 | 118322102400 | 132900 | 133100 | 133100 | 132900 | 1098 |
| 338 | 20230915 | 125400 | 118176053600 | 133000 | 133100 | 133100 | 133000 | 212 |
| 339 | 20230915 | 125300 | 118147855400 | 133100 | 132900 | 133100 | 132900 | 377 |
| 340 | 20230915 | 125200 | 118097722600 | 132900 | 132900 | 133000 | 132900 | 279 |
| 341 | 20230915 | 125100 | 118060630600 | 132900 | 132800 | 132900 | 132800 | 941 |
| 342 | 20230915 | 125000 | 117935634400 | 132800 | 132700 | 132900 | 132700 | 529 |
| 343 | 20230915 | 124900 | 117865403300 | 132800 | 132900 | 132900 | 132700 | 472 |
| 344 | 20230915 | 124800 | 117802721900 | 132900 | 133100 | 133100 | 132800 | 456 |
| 345 | 20230915 | 124700 | 117742119200 | 133000 | 133000 | 133100 | 132900 | 1567 |
| 346 | 20230915 | 124600 | 117533697400 | 133000 | 133100 | 133200 | 133000 | 238 |
| 347 | 20230915 | 124500 | 117502021800 | 133100 | 133200 | 133300 | 133000 | 386 |
| 348 | 20230915 | 124400 | 117450617600 | 133400 | 133100 | 133400 | 133000 | 2586 |
| 349 | 20230915 | 124300 | 117106040500 | 133200 | 132700 | 133300 | 132700 | 1663 |
| 350 | 20230915 | 124200 | 116884965500 | 132700 | 132700 | 132700 | 132600 | 481 |
| 351 | 20230915 | 124100 | 116821147900 | 132700 | 132700 | 132700 | 132600 | 1166 |
| 352 | 20230915 | 124000 | 116666455300 | 132600 | 132700 | 132700 | 132600 | 296 |
| 353 | 20230915 | 123900 | 116627197600 | 132600 | 132600 | 132700 | 132600 | 190 |
| 354 | 20230915 | 123800 | 116602002500 | 132600 | 132600 | 132700 | 132600 | 570 |
| 355 | 20230915 | 123700 | 116526418900 | 132700 | 132500 | 132700 | 132500 | 996 |
| 356 | 20230915 | 123600 | 116394377900 | 132500 | 132700 | 132700 | 132500 | 1027 |
| 357 | 20230915 | 123500 | 116258216000 | 132700 | 132800 | 132800 | 132600 | 1851 |
| 358 | 20230915 | 123400 | 116012657800 | 132800 | 132800 | 133000 | 132700 | 255 |
| 359 | 20230915 | 123300 | 115978789100 | 132700 | 132700 | 132800 | 132700 | 427 |
| 360 | 20230915 | 123200 | 115922107000 | 132700 | 132800 | 133000 | 132700 | 507 |
| 361 | 20230915 | 123100 | 115854770600 | 132800 | 132800 | 132800 | 132700 | 343 |
| 362 | 20230915 | 123000 | 115809240200 | 132800 | 132600 | 132800 | 132600 | 675 |
| 363 | 20230915 | 122900 | 115719669600 | 132700 | 132700 | 132800 | 132600 | 1077 |
| 364 | 20230915 | 122800 | 115576804900 | 132700 | 132700 | 132800 | 132600 | 2428 |
| 365 | 20230915 | 122700 | 115254608600 | 132800 | 132800 | 133000 | 132800 | 1602 |
| 366 | 20230915 | 122600 | 115041820800 | 132800 | 132800 | 133000 | 132700 | 1454 |
| 367 | 20230915 | 122500 | 114848648000 | 132800 | 133200 | 133200 | 132800 | 4026 |
| 368 | 20230915 | 122400 | 114313047500 | 133200 | 133400 | 133500 | 133200 | 1113 |
| 369 | 20230915 | 122300 | 114164653400 | 133400 | 133400 | 133500 | 133400 | 1177 |
| 370 | 20230915 | 122200 | 114007549000 | 133400 | 133300 | 133500 | 133300 | 432 |
| 371 | 20230915 | 122100 | 113949934500 | 133400 | 133400 | 133500 | 133300 | 762 |
| 372 | 20230915 | 122000 | 113848250900 | 133400 | 133400 | 133500 | 133300 | 575 |
| 373 | 20230915 | 121900 | 113771546400 | 133400 | 133400 | 133500 | 133400 | 154 |
| 374 | 20230915 | 121800 | 113751002100 | 133500 | 133500 | 133600 | 133400 | 702 |
| 375 | 20230915 | 121700 | 113657293800 | 133600 | 133500 | 133700 | 133500 | 829 |
| 376 | 20230915 | 121600 | 113546540600 | 133600 | 133400 | 133600 | 133400 | 325 |
| 377 | 20230915 | 121500 | 113503159000 | 133400 | 133300 | 133500 | 133200 | 395 |
| 378 | 20230915 | 121400 | 113450497700 | 133300 | 133200 | 133300 | 133200 | 246 |
| 379 | 20230915 | 121300 | 113417713700 | 133300 | 133200 | 133300 | 133200 | 508 |
| 380 | 20230915 | 121200 | 113350029000 | 133200 | 133200 | 133300 | 133200 | 607 |
| 381 | 20230915 | 121100 | 113269159800 | 133300 | 133400 | 133500 | 133200 | 493 |
| 382 | 20230915 | 121000 | 113203426700 | 133400 | 133600 | 133600 | 133400 | 447 |
| 383 | 20230915 | 120900 | 113143738000 | 133600 | 133500 | 133600 | 133500 | 595 |
| 384 | 20230915 | 120800 | 113064257100 | 133500 | 133400 | 133600 | 133400 | 409 |
| 385 | 20230915 | 120700 | 113009667200 | 133400 | 133400 | 133500 | 133400 | 428 |
| 386 | 20230915 | 120600 | 112952542900 | 133300 | 133200 | 133400 | 133200 | 489 |
| 387 | 20230915 | 120500 | 112887353000 | 133200 | 133000 | 133200 | 133000 | 268 |
| 388 | 20230915 | 120400 | 112851675800 | 133100 | 133000 | 133100 | 133000 | 367 |
| 389 | 20230915 | 120300 | 112802859000 | 133100 | 133100 | 133300 | 133000 | 662 |
| 390 | 20230915 | 120200 | 112714738800 | 133200 | 133200 | 133300 | 133100 | 513 |
| 391 | 20230915 | 120100 | 112646401700 | 133100 | 133200 | 133200 | 133100 | 232 |
| 392 | 20230915 | 120000 | 112615514100 | 133200 | 133100 | 133200 | 133000 | 635 |
| 393 | 20230915 | 115900 | 112530987600 | 133000 | 132800 | 133200 | 132800 | 1342 |
| 394 | 20230915 | 115800 | 112352584700 | 132800 | 132800 | 132900 | 132700 | 580 |
| 395 | 20230915 | 115700 | 112275565800 | 132800 | 132900 | 133000 | 132800 | 882 |
| 396 | 20230915 | 115600 | 112158400100 | 132900 | 132900 | 133000 | 132800 | 1027 |
| 397 | 20230915 | 115500 | 112021937000 | 133000 | 133100 | 133200 | 132900 | 1364 |
| 398 | 20230915 | 115400 | 111840503600 | 133100 | 133200 | 133300 | 133100 | 925 |
| 399 | 20230915 | 115300 | 111717311600 | 133200 | 133200 | 133300 | 133200 | 641 |
| 400 | 20230915 | 115200 | 111631908900 | 133300 | 133400 | 133500 | 133200 | 769 |
| 401 | 20230915 | 115100 | 111529412100 | 133400 | 133100 | 133600 | 133100 | 756 |
| 402 | 20230915 | 115000 | 111428569900 | 133200 | 133000 | 133200 | 133000 | 663 |
| 403 | 20230915 | 114900 | 111340323900 | 133000 | 132900 | 133100 | 132900 | 743 |
| 404 | 20230915 | 114800 | 111241464700 | 132900 | 132700 | 132900 | 132700 | 1422 |
| 405 | 20230915 | 114700 | 111052678300 | 132700 | 132900 | 133000 | 132700 | 1374 |
| 406 | 20230915 | 114600 | 110870296500 | 133000 | 133100 | 133100 | 132900 | 3575 |
| 407 | 20230915 | 114500 | 110394861100 | 133100 | 133300 | 133300 | 133100 | 3336 |
| 408 | 20230915 | 114400 | 109950438500 | 133400 | 133400 | 133400 | 133300 | 204 |
| 409 | 20230915 | 114300 | 109923232000 | 133400 | 133500 | 133500 | 133300 | 400 |
| 410 | 20230915 | 114200 | 109869853700 | 133500 | 133400 | 133500 | 133300 | 677 |
| 411 | 20230915 | 114100 | 109779544400 | 133400 | 133300 | 133400 | 133300 | 284 |
| 412 | 20230915 | 114000 | 109741671300 | 133400 | 133300 | 133400 | 133300 | 263 |
| 413 | 20230915 | 113900 | 109706599900 | 133300 | 133200 | 133400 | 133200 | 631 |
| 414 | 20230915 | 113800 | 109622497600 | 133300 | 133200 | 133300 | 133200 | 871 |
| 415 | 20230915 | 113700 | 109506442600 | 133300 | 133200 | 133600 | 133200 | 1634 |
| 416 | 20230915 | 113600 | 109288655100 | 133300 | 133800 | 134000 | 133200 | 1355 |
| 417 | 20230915 | 113500 | 109107894500 | 133800 | 134000 | 134200 | 133600 | 1552 |
| 418 | 20230915 | 113400 | 108900046300 | 134300 | 133500 | 134400 | 133500 | 1835 |
| 419 | 20230915 | 113300 | 108654094100 | 133600 | 133500 | 133600 | 133500 | 427 |
| 420 | 20230915 | 113200 | 108597073000 | 133500 | 133200 | 133500 | 133200 | 560 |
| 421 | 20230915 | 113100 | 108522423700 | 133200 | 133100 | 133300 | 133000 | 1101 |
| 422 | 20230915 | 113000 | 108375866800 | 133100 | 133200 | 133300 | 133100 | 1065 |
| 423 | 20230915 | 112900 | 108234071000 | 133100 | 133300 | 133300 | 133100 | 2397 |
| 424 | 20230915 | 112800 | 107914884000 | 133300 | 133300 | 133400 | 133200 | 1274 |
| 425 | 20230915 | 112700 | 107745111100 | 133300 | 133600 | 133700 | 133200 | 3797 |
| 426 | 20230915 | 112600 | 107238394200 | 133700 | 133700 | 133800 | 133600 | 251 |
| 427 | 20230915 | 112500 | 107204841700 | 133700 | 134000 | 134000 | 133700 | 758 |
| 428 | 20230915 | 112400 | 107103387700 | 134000 | 133800 | 134000 | 133800 | 1172 |
| 429 | 20230915 | 112300 | 106946483300 | 133800 | 133700 | 133900 | 133600 | 516 |
| 430 | 20230915 | 112200 | 106877457800 | 133700 | 133600 | 133700 | 133500 | 1104 |
| 431 | 20230915 | 112100 | 106729991800 | 133600 | 133600 | 133700 | 133600 | 654 |
| 432 | 20230915 | 112000 | 106642607400 | 133600 | 133800 | 133800 | 133500 | 1645 |
| 433 | 20230915 | 111900 | 106422899300 | 133800 | 134000 | 134000 | 133600 | 3929 |
| 434 | 20230915 | 111800 | 105897608700 | 133900 | 134200 | 134300 | 133900 | 1022 |
| 435 | 20230915 | 111700 | 105760512300 | 134200 | 134500 | 134500 | 134100 | 455 |
| 436 | 20230915 | 111600 | 105699382700 | 134400 | 133900 | 134400 | 133900 | 1961 |
| 437 | 20230915 | 111500 | 105436351900 | 133900 | 133800 | 133900 | 133800 | 931 |
| 438 | 20230915 | 111400 | 105311726900 | 133800 | 133800 | 133900 | 133700 | 1040 |
| 439 | 20230915 | 111300 | 105172576700 | 133800 | 134000 | 134100 | 133800 | 1605 |
| 440 | 20230915 | 111200 | 104957682800 | 134000 | 134200 | 134200 | 134000 | 1734 |
| 441 | 20230915 | 111100 | 104725131100 | 134200 | 134300 | 134300 | 134000 | 1687 |
| 442 | 20230915 | 111000 | 104498879700 | 134300 | 134100 | 134300 | 134100 | 834 |
| 443 | 20230915 | 110900 | 104386944700 | 134200 | 134200 | 134300 | 134100 | 618 |
| 444 | 20230915 | 110800 | 104303998600 | 134200 | 134000 | 134400 | 133900 | 1674 |
| 445 | 20230915 | 110700 | 104079547800 | 133900 | 134300 | 134400 | 133800 | 5575 |
| 446 | 20230915 | 110600 | 103331965200 | 134300 | 134800 | 134800 | 134300 | 2437 |
| 447 | 20230915 | 110500 | 103004094300 | 134800 | 134900 | 134900 | 134800 | 1295 |
| 448 | 20230915 | 110400 | 102829492100 | 134900 | 135000 | 135200 | 134900 | 718 |
| 449 | 20230915 | 110300 | 102732544400 | 135000 | 135000 | 135100 | 134900 | 1127 |
| 450 | 20230915 | 110200 | 102580393300 | 135000 | 135400 | 135500 | 134900 | 2537 |
| 451 | 20230915 | 110100 | 102237251900 | 135500 | 135200 | 135500 | 135200 | 2439 |
| 452 | 20230915 | 110000 | 101907171800 | 135200 | 134900 | 135300 | 134900 | 1636 |
| 453 | 20230915 | 105900 | 101686049500 | 134900 | 134900 | 135000 | 134700 | 1217 |
| 454 | 20230915 | 105800 | 101521986600 | 134800 | 134900 | 135100 | 134800 | 1507 |
| 455 | 20230915 | 105700 | 101318707200 | 135000 | 135200 | 135200 | 134900 | 1914 |
| 456 | 20230915 | 105600 | 101060250100 | 135200 | 134900 | 135300 | 134900 | 2057 |
| 457 | 20230915 | 105500 | 100782307100 | 134900 | 134400 | 134900 | 134200 | 2029 |
| 458 | 20230915 | 105400 | 100509343300 | 134500 | 134700 | 134700 | 134100 | 7751 |
| 459 | 20230915 | 105300 | 99467812100 | 134800 | 135400 | 135400 | 134500 | 5378 |
| 460 | 20230915 | 105200 | 98742367200 | 135300 | 135500 | 135600 | 135300 | 2464 |
| 461 | 20230915 | 105100 | 98408716300 | 135500 | 135500 | 135600 | 135500 | 1194 |
| 462 | 20230915 | 105000 | 98246890900 | 135500 | 135500 | 135600 | 135100 | 3887 |
| 463 | 20230915 | 104900 | 97720887800 | 135400 | 135900 | 135900 | 135400 | 1998 |
| 464 | 20230915 | 104800 | 97449867500 | 135900 | 136600 | 136700 | 135900 | 4284 |
| 465 | 20230915 | 104700 | 96866237600 | 136600 | 136500 | 136600 | 136400 | 4551 |
| 466 | 20230915 | 104600 | 96245082800 | 136500 | 135500 | 136500 | 135300 | 6987 |
| 467 | 20230915 | 104500 | 95295966600 | 135500 | 135900 | 135900 | 135500 | 5685 |
| 468 | 20230915 | 104400 | 94524685300 | 135900 | 135900 | 136300 | 135800 | 5800 |
| 469 | 20230915 | 104300 | 93736086300 | 135700 | 136600 | 136700 | 135700 | 6770 |
| 470 | 20230915 | 104200 | 92814145600 | 136600 | 136900 | 137200 | 136600 | 10518 |
| 471 | 20230915 | 104100 | 91373707200 | 136900 | 137200 | 137200 | 136500 | 12994 |
| 472 | 20230915 | 104000 | 89595283500 | 137200 | 136700 | 137300 | 136500 | 19999 |
| 473 | 20230915 | 103900 | 86856014600 | 136800 | 135900 | 137000 | 135900 | 19202 |
| 474 | 20230915 | 103800 | 84234818200 | 135800 | 135700 | 135900 | 135300 | 3686 |
| 475 | 20230915 | 103700 | 83735018700 | 135700 | 136000 | 136300 | 135200 | 7374 |
| 476 | 20230915 | 103600 | 82732984600 | 136000 | 135700 | 136200 | 135600 | 10376 |
| 477 | 20230915 | 103500 | 81321962000 | 135600 | 136000 | 136000 | 135400 | 6555 |
| 478 | 20230915 | 103400 | 80432627300 | 136100 | 135900 | 136100 | 135400 | 15188 |
| 479 | 20230915 | 103300 | 78368536900 | 136000 | 134900 | 136000 | 134900 | 11587 |
| 480 | 20230915 | 103200 | 76797218400 | 134900 | 134700 | 135600 | 134700 | 8880 |
| 481 | 20230915 | 103100 | 75597499000 | 134800 | 133900 | 135000 | 133900 | 13807 |
| 482 | 20230915 | 103000 | 73739647000 | 133900 | 133700 | 134200 | 133500 | 5155 |
| 483 | 20230915 | 102900 | 73048963100 | 133700 | 133300 | 134200 | 133300 | 8654 |
| 484 | 20230915 | 102800 | 71890952600 | 133300 | 133600 | 133600 | 132900 | 1676 |
| 485 | 20230915 | 102700 | 71667578700 | 133600 | 133200 | 133800 | 133200 | 2911 |
| 486 | 20230915 | 102600 | 71278856500 | 133200 | 132300 | 133200 | 132300 | 6141 |
| 487 | 20230915 | 102500 | 70463531400 | 132300 | 132300 | 132300 | 132200 | 642 |
| 488 | 20230915 | 102400 | 70378605900 | 132300 | 132300 | 132300 | 132200 | 1164 |
| 489 | 20230915 | 102300 | 70224645700 | 132300 | 132400 | 132400 | 132300 | 1379 |
| 490 | 20230915 | 102200 | 70042164700 | 132400 | 132600 | 132600 | 132400 | 780 |
| 491 | 20230915 | 102100 | 69938850100 | 132600 | 132600 | 132700 | 132500 | 699 |
| 492 | 20230915 | 102000 | 69846188200 | 132500 | 132500 | 132600 | 132500 | 1158 |
| 493 | 20230915 | 101900 | 69692646300 | 132600 | 132400 | 132600 | 132400 | 254 |
| 494 | 20230915 | 101800 | 69658986000 | 132500 | 132300 | 132500 | 132200 | 796 |
| 495 | 20230915 | 101700 | 69553622500 | 132200 | 132400 | 132500 | 132200 | 1182 |
| 496 | 20230915 | 101600 | 69397243900 | 132500 | 132400 | 132600 | 132300 | 1821 |
| 497 | 20230915 | 101500 | 69156008900 | 132400 | 132200 | 132400 | 132200 | 1184 |
| 498 | 20230915 | 101400 | 68999382800 | 132200 | 132100 | 132300 | 132100 | 759 |
| 499 | 20230915 | 101300 | 68899070400 | 132200 | 131800 | 132200 | 131800 | 896 |
| 500 | 20230915 | 101200 | 68780772000 | 132100 | 131800 | 132100 | 131500 | 6667 |
| 501 | 20230915 | 101100 | 67903040800 | 131800 | 131800 | 131900 | 131700 | 3231 |
| 502 | 20230915 | 101000 | 67477155800 | 131800 | 132100 | 132100 | 131800 | 5092 |
| 503 | 20230915 | 100900 | 66805358200 | 132200 | 132200 | 132200 | 132100 | 3286 |
| 504 | 20230915 | 100800 | 66371121500 | 132200 | 132300 | 132300 | 132100 | 1195 |
| 505 | 20230915 | 100700 | 66213161000 | 132300 | 132000 | 132300 | 132000 | 4113 |
| 506 | 20230915 | 100600 | 65670067000 | 132100 | 132300 | 132400 | 132100 | 5328 |
| 507 | 20230915 | 100500 | 64965628200 | 132400 | 132300 | 132400 | 132300 | 929 |
| 508 | 20230915 | 100400 | 64842682800 | 132300 | 132100 | 132300 | 132100 | 2126 |
| 509 | 20230915 | 100300 | 64561553300 | 132200 | 132500 | 132600 | 132100 | 6227 |
| 510 | 20230915 | 100200 | 63738144300 | 132500 | 132900 | 133000 | 132500 | 3161 |
| 511 | 20230915 | 100100 | 63318569100 | 133000 | 133400 | 133400 | 132800 | 3101 |
| 512 | 20230915 | 100000 | 62906170600 | 133400 | 133500 | 133900 | 133100 | 2364 |
| 513 | 20230915 | 095900 | 62590802600 | 133500 | 133600 | 133900 | 133400 | 3163 |
| 514 | 20230915 | 095800 | 62168222300 | 133500 | 133700 | 133800 | 133500 | 2427 |
| 515 | 20230915 | 095700 | 61843740700 | 133700 | 134100 | 134100 | 133600 | 4447 |
| 516 | 20230915 | 095600 | 61248264200 | 134000 | 134200 | 134300 | 134000 | 4830 |
| 517 | 20230915 | 095500 | 60600186900 | 134300 | 133800 | 134400 | 133500 | 5978 |
| 518 | 20230915 | 095400 | 59799455100 | 133900 | 133500 | 134100 | 133400 | 4151 |
| 519 | 20230915 | 095300 | 59243907100 | 133500 | 133400 | 133500 | 133300 | 2052 |
| 520 | 20230915 | 095200 | 58970109200 | 133300 | 133200 | 133400 | 133200 | 940 |
| 521 | 20230915 | 095100 | 58844831400 | 133200 | 133400 | 133500 | 133100 | 1788 |
| 522 | 20230915 | 095000 | 58606567800 | 133400 | 133100 | 133500 | 133000 | 3202 |
| 523 | 20230915 | 094900 | 58180019100 | 133100 | 132800 | 133100 | 132700 | 1257 |
| 524 | 20230915 | 094800 | 58012891700 | 132800 | 132800 | 133000 | 132700 | 1190 |
| 525 | 20230915 | 094700 | 57854814600 | 132800 | 133000 | 133000 | 132700 | 1313 |
| 526 | 20230915 | 094600 | 57680397600 | 133000 | 132300 | 133000 | 132200 | 2452 |
| 527 | 20230915 | 094500 | 57355224400 | 132200 | 132500 | 132600 | 132200 | 1056 |
| 528 | 20230915 | 094400 | 57215423500 | 132500 | 132500 | 132600 | 132400 | 1217 |
| 529 | 20230915 | 094300 | 57054143100 | 132500 | 132900 | 132900 | 132400 | 2516 |
| 530 | 20230915 | 094200 | 56720529800 | 132800 | 132700 | 132900 | 132600 | 1729 |
| 531 | 20230915 | 094100 | 56490955200 | 132700 | 132600 | 132800 | 132500 | 1424 |
| 532 | 20230915 | 094000 | 56302072300 | 132500 | 132200 | 132600 | 132200 | 2009 |
| 533 | 20230915 | 093900 | 56035963400 | 132100 | 132100 | 132200 | 132000 | 3311 |
| 534 | 20230915 | 093800 | 55598594100 | 132100 | 132400 | 132500 | 132000 | 4106 |
| 535 | 20230915 | 093700 | 55055773900 | 132400 | 132500 | 132500 | 132400 | 1472 |
| 536 | 20230915 | 093600 | 54860796300 | 132600 | 132400 | 132600 | 132200 | 3490 |
| 537 | 20230915 | 093500 | 54398952100 | 132400 | 132500 | 132600 | 132300 | 1434 |
| 538 | 20230915 | 093400 | 54209043800 | 132500 | 132600 | 132700 | 132400 | 1514 |
| 539 | 20230915 | 093300 | 54008275400 | 132600 | 132400 | 132800 | 132400 | 5310 |
| 540 | 20230915 | 093200 | 53303645300 | 132400 | 132000 | 132400 | 131900 | 1916 |
| 541 | 20230915 | 093100 | 53050438700 | 132000 | 131700 | 132000 | 131600 | 4852 |
| 542 | 20230915 | 093000 | 52410916800 | 131700 | 132400 | 132500 | 131700 | 12883 |
| 543 | 20230915 | 092900 | 50709892700 | 132500 | 132600 | 132700 | 132500 | 2456 |
| 544 | 20230915 | 092800 | 50384416500 | 132600 | 132600 | 132900 | 132500 | 1893 |
| 545 | 20230915 | 092700 | 50133342900 | 132700 | 132600 | 132700 | 132500 | 2665 |
| 546 | 20230915 | 092600 | 49779981700 | 132600 | 132900 | 133000 | 132600 | 2145 |
| 547 | 20230915 | 092500 | 49495106700 | 132900 | 133300 | 133400 | 132900 | 3558 |
| 548 | 20230915 | 092400 | 49021694400 | 133300 | 132900 | 133300 | 132900 | 3548 |
| 549 | 20230915 | 092300 | 48549128700 | 133000 | 132300 | 133000 | 132200 | 4751 |
| 550 | 20230915 | 092200 | 47919430400 | 132300 | 132600 | 132600 | 132200 | 5236 |
| 551 | 20230915 | 092100 | 47226525700 | 132500 | 132300 | 132600 | 132000 | 8748 |
| 552 | 20230915 | 092000 | 46069887300 | 132400 | 132300 | 132700 | 132200 | 11922 |
| 553 | 20230915 | 091900 | 44492006300 | 132500 | 133700 | 133700 | 132300 | 15742 |
| 554 | 20230915 | 091800 | 42400356500 | 133700 | 133800 | 133900 | 133300 | 5305 |
| 555 | 20230915 | 091700 | 41690762900 | 133800 | 133200 | 133800 | 133100 | 4590 |
| 556 | 20230915 | 091600 | 41078996600 | 133200 | 133100 | 133300 | 133000 | 3225 |
| 557 | 20230915 | 091500 | 40649690300 | 133100 | 133300 | 133400 | 133000 | 5011 |
| 558 | 20230915 | 091400 | 39982715200 | 133400 | 133100 | 133500 | 133000 | 6015 |
| 559 | 20230915 | 091300 | 39181979700 | 133200 | 133100 | 134000 | 133000 | 8355 |
| 560 | 20230915 | 091200 | 38068071900 | 133200 | 134000 | 134000 | 132900 | 18852 |
| 561 | 20230915 | 091100 | 35554301600 | 133900 | 133800 | 134000 | 133800 | 5728 |
| 562 | 20230915 | 091000 | 34787126800 | 134000 | 134600 | 134700 | 133600 | 18180 |
| 563 | 20230915 | 090900 | 32350876100 | 134700 | 134700 | 135300 | 134500 | 6490 |
| 564 | 20230915 | 090800 | 31476447300 | 134700 | 135600 | 135800 | 134600 | 13008 |
| 565 | 20230915 | 090700 | 29717169500 | 135600 | 135500 | 135700 | 135400 | 6090 |
| 566 | 20230915 | 090600 | 28891847800 | 135500 | 136500 | 136500 | 135400 | 13490 |
| 567 | 20230915 | 090500 | 27060051500 | 136500 | 136800 | 136900 | 135600 | 20786 |
| 568 | 20230915 | 090400 | 24224943600 | 136800 | 135600 | 137400 | 135200 | 32299 |
| 569 | 20230915 | 090300 | 19811929600 | 135800 | 134000 | 136200 | 133900 | 25089 |
| 570 | 20230915 | 090200 | 16415527900 | 134100 | 134800 | 134900 | 133700 | 21536 |
| 571 | 20230915 | 090100 | 13528636500 | 134800 | 135500 | 135500 | 133800 | 40380 |
| 572 | 20230915 | 090000 | 8084307400 | 135400 | 136000 | 136400 | 135100 | 59469 |