34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 183000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 30739 |
| 3 | 20230913 | 182900 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 4 | 20230913 | 182800 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 5 | 20230913 | 182700 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 6 | 20230913 | 182600 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 7 | 20230913 | 182500 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 8 | 20230913 | 182400 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 9 | 20230913 | 182300 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 10 | 20230913 | 182200 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 11 | 20230913 | 182100 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 12 | 20230913 | 182000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 13 | 20230913 | 181900 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 14 | 20230913 | 181800 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 15 | 20230913 | 181700 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 16 | 20230913 | 181600 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 17 | 20230913 | 181500 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 18 | 20230913 | 181400 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 19 | 20230913 | 181300 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 20 | 20230913 | 181200 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 21 | 20230913 | 181100 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 22 | 20230913 | 181000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 23 | 20230913 | 180900 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 24 | 20230913 | 180800 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 25 | 20230913 | 180700 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 26 | 20230913 | 180600 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 27 | 20230913 | 180500 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 28 | 20230913 | 180400 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 29 | 20230913 | 180300 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 30 | 20230913 | 180200 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 31 | 20230913 | 180100 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 32 | 20230913 | 180000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 30739 |
| 33 | 20230913 | 175900 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 34 | 20230913 | 175800 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 35 | 20230913 | 175700 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 36 | 20230913 | 175600 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 37 | 20230913 | 175500 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 38 | 20230913 | 175400 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 39 | 20230913 | 175300 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 40 | 20230913 | 175200 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 41 | 20230913 | 175100 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 42 | 20230913 | 175000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 43 | 20230913 | 174900 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 44 | 20230913 | 174800 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 45 | 20230913 | 174700 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 46 | 20230913 | 174600 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 47 | 20230913 | 174500 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 48 | 20230913 | 174400 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 49 | 20230913 | 174300 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 50 | 20230913 | 174200 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 51 | 20230913 | 174100 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 52 | 20230913 | 174000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 53 | 20230913 | 173900 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 54 | 20230913 | 173800 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 55 | 20230913 | 173700 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 56 | 20230913 | 173600 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 57 | 20230913 | 173500 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 58 | 20230913 | 173400 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 59 | 20230913 | 173300 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 60 | 20230913 | 173200 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 61 | 20230913 | 173100 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 62 | 20230913 | 173000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 30739 |
| 63 | 20230913 | 172900 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 64 | 20230913 | 172800 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 65 | 20230913 | 172700 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 66 | 20230913 | 172600 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 67 | 20230913 | 172500 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 68 | 20230913 | 172400 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 69 | 20230913 | 172300 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 70 | 20230913 | 172200 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 71 | 20230913 | 172100 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 72 | 20230913 | 172000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 73 | 20230913 | 171900 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 74 | 20230913 | 171800 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 75 | 20230913 | 171700 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 76 | 20230913 | 171600 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 77 | 20230913 | 171500 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 78 | 20230913 | 171400 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 79 | 20230913 | 171300 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 80 | 20230913 | 171200 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 81 | 20230913 | 171100 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 82 | 20230913 | 171000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 83 | 20230913 | 170900 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 84 | 20230913 | 170800 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 85 | 20230913 | 170700 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 86 | 20230913 | 170600 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 87 | 20230913 | 170500 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 88 | 20230913 | 170400 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 89 | 20230913 | 170300 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 90 | 20230913 | 170200 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 91 | 20230913 | 170100 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 92 | 20230913 | 170000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 30739 |
| 93 | 20230913 | 165900 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 94 | 20230913 | 165800 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 95 | 20230913 | 165700 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 96 | 20230913 | 165600 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 97 | 20230913 | 165500 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 98 | 20230913 | 165400 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 99 | 20230913 | 165300 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 100 | 20230913 | 165200 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 101 | 20230913 | 165100 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 102 | 20230913 | 165000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 103 | 20230913 | 164900 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 104 | 20230913 | 164800 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 105 | 20230913 | 164700 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 106 | 20230913 | 164600 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 107 | 20230913 | 164500 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 108 | 20230913 | 164400 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 109 | 20230913 | 164300 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 110 | 20230913 | 164200 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 111 | 20230913 | 164100 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 112 | 20230913 | 164000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 113 | 20230913 | 163900 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 114 | 20230913 | 163800 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 115 | 20230913 | 163700 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 116 | 20230913 | 163600 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 117 | 20230913 | 163500 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 118 | 20230913 | 163400 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 119 | 20230913 | 163300 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 120 | 20230913 | 163200 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 121 | 20230913 | 163100 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 122 | 20230913 | 163000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 30739 |
| 123 | 20230913 | 162900 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 124 | 20230913 | 162800 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 125 | 20230913 | 162700 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 126 | 20230913 | 162600 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 127 | 20230913 | 162500 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 128 | 20230913 | 162400 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 129 | 20230913 | 162300 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 130 | 20230913 | 162200 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 131 | 20230913 | 162100 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 132 | 20230913 | 162000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 133 | 20230913 | 161900 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 134 | 20230913 | 161800 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 135 | 20230913 | 161700 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 136 | 20230913 | 161600 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 137 | 20230913 | 161500 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 138 | 20230913 | 161400 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 139 | 20230913 | 161300 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 140 | 20230913 | 161200 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 141 | 20230913 | 161100 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 142 | 20230913 | 161000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 143 | 20230913 | 160900 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 144 | 20230913 | 160800 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 145 | 20230913 | 160700 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 146 | 20230913 | 160600 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 147 | 20230913 | 160500 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 148 | 20230913 | 160400 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 149 | 20230913 | 160300 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 150 | 20230913 | 160200 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 151 | 20230913 | 160100 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 152 | 20230913 | 160000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 30739 |
| 153 | 20230913 | 155900 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 154 | 20230913 | 155800 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 155 | 20230913 | 155700 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 156 | 20230913 | 155600 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 157 | 20230913 | 155500 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 158 | 20230913 | 155400 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 159 | 20230913 | 155300 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 160 | 20230913 | 155200 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 161 | 20230913 | 155100 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 162 | 20230913 | 155000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 163 | 20230913 | 154900 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 164 | 20230913 | 154800 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 165 | 20230913 | 154700 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 166 | 20230913 | 154600 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 167 | 20230913 | 154500 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 168 | 20230913 | 154400 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 169 | 20230913 | 154300 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 170 | 20230913 | 154200 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 171 | 20230913 | 154100 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 172 | 20230913 | 154000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 173 | 20230913 | 153900 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 174 | 20230913 | 153800 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 175 | 20230913 | 153700 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 176 | 20230913 | 153600 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 177 | 20230913 | 153500 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 178 | 20230913 | 153400 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 179 | 20230913 | 153300 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 180 | 20230913 | 153200 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 181 | 20230913 | 153100 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 182 | 20230913 | 153000 | 172285152900 | 129800 | 129800 | 129800 | 129800 | 61478 |
| 183 | 20230913 | 152900 | 168295230700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 184 | 20230913 | 152800 | 168295230700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 185 | 20230913 | 152700 | 168295230700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 186 | 20230913 | 152600 | 168295230700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 187 | 20230913 | 152500 | 168295230700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 188 | 20230913 | 152400 | 168295230700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 189 | 20230913 | 152300 | 168295230700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 190 | 20230913 | 152200 | 168295230700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 191 | 20230913 | 152100 | 168295230700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 192 | 20230913 | 152000 | 168295230700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 193 | 20230913 | 151900 | 168295230700 | 129800 | 129700 | 129900 | 129400 | 7868 |
| 194 | 20230913 | 151800 | 167275683800 | 129700 | 129700 | 129900 | 129700 | 4820 |
| 195 | 20230913 | 151700 | 166650186600 | 129700 | 129800 | 130100 | 129700 | 2776 |
| 196 | 20230913 | 151600 | 166289659000 | 129800 | 130000 | 130300 | 129800 | 3951 |
| 197 | 20230913 | 151500 | 165775929800 | 130000 | 130000 | 130200 | 129800 | 4432 |
| 198 | 20230913 | 151400 | 165200067700 | 130100 | 130500 | 130500 | 130000 | 2086 |
| 199 | 20230913 | 151300 | 164928263800 | 130600 | 130500 | 130700 | 130200 | 4168 |
| 200 | 20230913 | 151200 | 164384151600 | 130500 | 130000 | 130600 | 129900 | 3183 |
| 201 | 20230913 | 151100 | 163969735200 | 130000 | 130000 | 130100 | 129900 | 1432 |
| 202 | 20230913 | 151000 | 163783549200 | 130000 | 130100 | 130300 | 129900 | 1596 |
| 203 | 20230913 | 150900 | 163576070700 | 130000 | 130400 | 130500 | 130000 | 1970 |
| 204 | 20230913 | 150800 | 163319545700 | 130500 | 130800 | 130800 | 130400 | 1162 |
| 205 | 20230913 | 150700 | 163167803000 | 130700 | 130700 | 130800 | 130600 | 1839 |
| 206 | 20230913 | 150600 | 162927375600 | 130700 | 130100 | 130900 | 130000 | 3149 |
| 207 | 20230913 | 150500 | 162516701100 | 130100 | 130100 | 130100 | 130000 | 1593 |
| 208 | 20230913 | 150400 | 162309501700 | 130000 | 130000 | 130100 | 129800 | 3425 |
| 209 | 20230913 | 150300 | 161864504400 | 129900 | 129800 | 130000 | 129500 | 8640 |
| 210 | 20230913 | 150200 | 160744356200 | 129800 | 130000 | 130100 | 129800 | 4403 |
| 211 | 20230913 | 150100 | 160172488300 | 130000 | 130200 | 130300 | 130000 | 2558 |
| 212 | 20230913 | 150000 | 159839518800 | 130200 | 130300 | 130400 | 130200 | 1307 |
| 213 | 20230913 | 145900 | 159669185800 | 130400 | 130600 | 130700 | 130400 | 1570 |
| 214 | 20230913 | 145800 | 159464345400 | 130700 | 130700 | 130800 | 130500 | 1841 |
| 215 | 20230913 | 145700 | 159223877900 | 130600 | 130300 | 130700 | 130200 | 2154 |
| 216 | 20230913 | 145600 | 158942922700 | 130300 | 129800 | 130400 | 129800 | 4038 |
| 217 | 20230913 | 145500 | 158417989500 | 129800 | 129900 | 130100 | 129800 | 2006 |
| 218 | 20230913 | 145400 | 158157268600 | 129900 | 130000 | 130100 | 129800 | 10812 |
| 219 | 20230913 | 145300 | 156752303500 | 130000 | 130300 | 130300 | 130000 | 9085 |
| 220 | 20230913 | 145200 | 155570699200 | 130300 | 130300 | 130300 | 130200 | 3121 |
| 221 | 20230913 | 145100 | 155164257800 | 130400 | 130300 | 130400 | 130300 | 1058 |
| 222 | 20230913 | 145000 | 155026365400 | 130300 | 130300 | 130400 | 130300 | 2554 |
| 223 | 20230913 | 144900 | 154693564400 | 130300 | 130300 | 130400 | 130300 | 1340 |
| 224 | 20230913 | 144800 | 154518934600 | 130300 | 130400 | 130500 | 130300 | 2206 |
| 225 | 20230913 | 144700 | 154231279400 | 130500 | 130500 | 130600 | 130400 | 1608 |
| 226 | 20230913 | 144600 | 154021487500 | 130500 | 130700 | 130800 | 130500 | 2386 |
| 227 | 20230913 | 144500 | 153709723100 | 130800 | 130900 | 130900 | 130700 | 878 |
| 228 | 20230913 | 144400 | 153594865000 | 130800 | 130900 | 131100 | 130700 | 4273 |
| 229 | 20230913 | 144300 | 153035393200 | 131000 | 130800 | 131000 | 130800 | 1012 |
| 230 | 20230913 | 144200 | 152902893600 | 130800 | 130800 | 131000 | 130800 | 1187 |
| 231 | 20230913 | 144100 | 152747512200 | 130700 | 130500 | 130900 | 130500 | 3206 |
| 232 | 20230913 | 144000 | 152328478100 | 130600 | 130600 | 130600 | 130500 | 520 |
| 233 | 20230913 | 143900 | 152260600600 | 130500 | 130600 | 130600 | 130500 | 1290 |
| 234 | 20230913 | 143800 | 152092235200 | 130500 | 130500 | 130600 | 130500 | 947 |
| 235 | 20230913 | 143700 | 151968638400 | 130500 | 130500 | 130500 | 130400 | 1418 |
| 236 | 20230913 | 143600 | 151783637800 | 130400 | 130600 | 130700 | 130400 | 3991 |
| 237 | 20230913 | 143500 | 151262768900 | 130600 | 130600 | 130700 | 130400 | 2708 |
| 238 | 20230913 | 143400 | 150909265500 | 130600 | 130700 | 130900 | 130500 | 2026 |
| 239 | 20230913 | 143300 | 150644611200 | 130800 | 130800 | 131000 | 130700 | 1169 |
| 240 | 20230913 | 143200 | 150491776400 | 130700 | 130500 | 130800 | 130400 | 1764 |
| 241 | 20230913 | 143100 | 150261464900 | 130400 | 130600 | 130700 | 130400 | 4341 |
| 242 | 20230913 | 143000 | 149695010300 | 130600 | 131000 | 131200 | 130600 | 4218 |
| 243 | 20230913 | 142900 | 149143221400 | 131000 | 131200 | 131300 | 131000 | 1624 |
| 244 | 20230913 | 142800 | 148930224000 | 131200 | 131400 | 131500 | 131100 | 2250 |
| 245 | 20230913 | 142700 | 148634601700 | 131400 | 131000 | 131400 | 130900 | 2227 |
| 246 | 20230913 | 142600 | 148342457300 | 131000 | 131300 | 131300 | 130600 | 5231 |
| 247 | 20230913 | 142500 | 147657419100 | 131300 | 131300 | 131500 | 131100 | 1830 |
| 248 | 20230913 | 142400 | 147417071900 | 131000 | 131600 | 131700 | 131000 | 8045 |
| 249 | 20230913 | 142300 | 146361166000 | 131700 | 132000 | 132100 | 131600 | 1981 |
| 250 | 20230913 | 142200 | 146099966500 | 132100 | 131800 | 132200 | 131700 | 1132 |
| 251 | 20230913 | 142100 | 145950511900 | 131800 | 131500 | 131800 | 131500 | 2276 |
| 252 | 20230913 | 142000 | 145651084000 | 131500 | 132200 | 132400 | 131500 | 4766 |
| 253 | 20230913 | 141900 | 145022668800 | 132200 | 132200 | 132400 | 132100 | 980 |
| 254 | 20230913 | 141800 | 144893152400 | 132100 | 132200 | 132600 | 132100 | 1050 |
| 255 | 20230913 | 141700 | 144754330600 | 132200 | 132600 | 132600 | 132000 | 3915 |
| 256 | 20230913 | 141600 | 144237086900 | 132600 | 132300 | 132600 | 132200 | 2714 |
| 257 | 20230913 | 141500 | 143877751100 | 132200 | 132600 | 132700 | 132200 | 2573 |
| 258 | 20230913 | 141400 | 143536978400 | 132600 | 132700 | 132800 | 132300 | 6142 |
| 259 | 20230913 | 141300 | 142723008800 | 132900 | 133000 | 133100 | 132800 | 1560 |
| 260 | 20230913 | 141200 | 142515664600 | 133000 | 132900 | 133200 | 132900 | 1215 |
| 261 | 20230913 | 141100 | 142353978400 | 133000 | 133100 | 133200 | 132900 | 2691 |
| 262 | 20230913 | 141000 | 141995993100 | 133100 | 133300 | 133300 | 133000 | 3773 |
| 263 | 20230913 | 140900 | 141493700200 | 133300 | 133500 | 133600 | 133300 | 1143 |
| 264 | 20230913 | 140800 | 141341170800 | 133600 | 133700 | 133800 | 133500 | 1777 |
| 265 | 20230913 | 140700 | 141103749400 | 133700 | 133800 | 133800 | 133500 | 2793 |
| 266 | 20230913 | 140600 | 140730434200 | 133700 | 134200 | 134300 | 133600 | 4929 |
| 267 | 20230913 | 140500 | 140070548600 | 134200 | 134500 | 134500 | 134100 | 2200 |
| 268 | 20230913 | 140400 | 139775159100 | 134500 | 134900 | 134900 | 134400 | 1496 |
| 269 | 20230913 | 140300 | 139573874200 | 134900 | 135100 | 135200 | 134800 | 3011 |
| 270 | 20230913 | 140200 | 139167308300 | 135100 | 135100 | 135200 | 134800 | 4896 |
| 271 | 20230913 | 140100 | 138506197900 | 135100 | 134400 | 135300 | 134300 | 6368 |
| 272 | 20230913 | 140000 | 137647297900 | 134400 | 134100 | 134600 | 134100 | 1539 |
| 273 | 20230913 | 135900 | 137440537200 | 134200 | 134200 | 134300 | 134100 | 1231 |
| 274 | 20230913 | 135800 | 137275355900 | 134200 | 134400 | 134500 | 134200 | 1650 |
| 275 | 20230913 | 135700 | 137053760400 | 134500 | 134600 | 134600 | 134300 | 1643 |
| 276 | 20230913 | 135600 | 136832840700 | 134600 | 134500 | 134700 | 134400 | 2382 |
| 277 | 20230913 | 135500 | 136512411300 | 134500 | 134200 | 134600 | 134000 | 3007 |
| 278 | 20230913 | 135400 | 136108832000 | 134300 | 133900 | 134400 | 133900 | 952 |
| 279 | 20230913 | 135300 | 135981034300 | 134000 | 134200 | 134300 | 133900 | 1819 |
| 280 | 20230913 | 135200 | 135737190000 | 134200 | 134800 | 134800 | 134200 | 5713 |
| 281 | 20230913 | 135100 | 134968431600 | 134700 | 134200 | 134800 | 134200 | 3458 |
| 282 | 20230913 | 135000 | 134502873100 | 134200 | 134400 | 134500 | 134200 | 3309 |
| 283 | 20230913 | 134900 | 134058252300 | 134500 | 133800 | 134600 | 133800 | 7388 |
| 284 | 20230913 | 134800 | 133065675900 | 133800 | 134000 | 134100 | 133700 | 1337 |
| 285 | 20230913 | 134700 | 132886549300 | 134000 | 134100 | 134200 | 133900 | 1420 |
| 286 | 20230913 | 134600 | 132696232800 | 133900 | 133400 | 134200 | 133100 | 3079 |
| 287 | 20230913 | 134500 | 132284784400 | 133300 | 133200 | 133400 | 133100 | 1320 |
| 288 | 20230913 | 134400 | 132108923700 | 133300 | 133800 | 133900 | 133200 | 1798 |
| 289 | 20230913 | 134300 | 131868801000 | 133800 | 133800 | 134000 | 133600 | 1320 |
| 290 | 20230913 | 134200 | 131692195300 | 133800 | 134100 | 134200 | 133800 | 1770 |
| 291 | 20230913 | 134100 | 131455055000 | 134000 | 134100 | 134100 | 134000 | 1345 |
| 292 | 20230913 | 134000 | 131274797600 | 134000 | 133700 | 134100 | 133500 | 2037 |
| 293 | 20230913 | 133900 | 131002354500 | 133800 | 133800 | 134000 | 133600 | 2243 |
| 294 | 20230913 | 133800 | 130702192200 | 133700 | 134000 | 134300 | 133700 | 5835 |
| 295 | 20230913 | 133700 | 129920055100 | 134000 | 133400 | 134000 | 133300 | 1379 |
| 296 | 20230913 | 133600 | 129735681300 | 133300 | 133100 | 133400 | 133000 | 1003 |
| 297 | 20230913 | 133500 | 129602155900 | 133000 | 133000 | 133300 | 132700 | 3269 |
| 298 | 20230913 | 133400 | 129167612200 | 133000 | 133700 | 133800 | 132900 | 2518 |
| 299 | 20230913 | 133300 | 128832066700 | 133600 | 133600 | 133800 | 133300 | 2556 |
| 300 | 20230913 | 133200 | 128490965700 | 133500 | 133700 | 134200 | 133400 | 6313 |
| 301 | 20230913 | 133100 | 127645745100 | 133700 | 133700 | 133800 | 133600 | 2889 |
| 302 | 20230913 | 133000 | 127259503400 | 133800 | 133200 | 134000 | 133000 | 5539 |
| 303 | 20230913 | 132900 | 126518998400 | 133200 | 133200 | 133300 | 132700 | 3208 |
| 304 | 20230913 | 132800 | 126092262000 | 133200 | 133400 | 133600 | 133200 | 4330 |
| 305 | 20230913 | 132700 | 125514743500 | 133200 | 132200 | 134000 | 132200 | 16428 |
| 306 | 20230913 | 132600 | 123324649800 | 132200 | 132200 | 132300 | 132100 | 1641 |
| 307 | 20230913 | 132500 | 123107722000 | 132200 | 132000 | 132200 | 131900 | 1741 |
| 308 | 20230913 | 132400 | 122877862400 | 131900 | 131700 | 132000 | 131600 | 1275 |
| 309 | 20230913 | 132300 | 122709778400 | 131700 | 131700 | 131900 | 131700 | 847 |
| 310 | 20230913 | 132200 | 122598159800 | 131800 | 131800 | 131900 | 131600 | 652 |
| 311 | 20230913 | 132100 | 122512267900 | 131900 | 131700 | 131900 | 131700 | 791 |
| 312 | 20230913 | 132000 | 122408015000 | 131600 | 131900 | 131900 | 131600 | 1432 |
| 313 | 20230913 | 131900 | 122219256400 | 131900 | 131900 | 132000 | 131800 | 2050 |
| 314 | 20230913 | 131800 | 121948861300 | 131900 | 132100 | 132300 | 131800 | 2324 |
| 315 | 20230913 | 131700 | 121641986800 | 132200 | 132000 | 132300 | 132000 | 2189 |
| 316 | 20230913 | 131600 | 121352744100 | 132000 | 132100 | 132100 | 131700 | 3144 |
| 317 | 20230913 | 131500 | 120937741400 | 132100 | 131500 | 132100 | 131500 | 4854 |
| 318 | 20230913 | 131400 | 120297777700 | 131500 | 130700 | 131500 | 130700 | 1070 |
| 319 | 20230913 | 131300 | 120157436100 | 130800 | 130700 | 131000 | 130500 | 923 |
| 320 | 20230913 | 131200 | 120036781700 | 130700 | 130600 | 130700 | 130600 | 547 |
| 321 | 20230913 | 131100 | 119965335800 | 130700 | 130600 | 130800 | 130600 | 454 |
| 322 | 20230913 | 131000 | 119906029400 | 130600 | 130600 | 130800 | 130600 | 742 |
| 323 | 20230913 | 130900 | 119809079800 | 130800 | 130800 | 130800 | 130600 | 460 |
| 324 | 20230913 | 130800 | 119748983000 | 130700 | 130900 | 131000 | 130700 | 636 |
| 325 | 20230913 | 130700 | 119665769400 | 130900 | 130800 | 130900 | 130700 | 617 |
| 326 | 20230913 | 130600 | 119585083600 | 130700 | 130600 | 130800 | 130600 | 910 |
| 327 | 20230913 | 130500 | 119466178200 | 130800 | 130900 | 130900 | 130600 | 730 |
| 328 | 20230913 | 130400 | 119370727900 | 130800 | 131000 | 131100 | 130700 | 925 |
| 329 | 20230913 | 130300 | 119249643800 | 131000 | 130700 | 131200 | 130600 | 942 |
| 330 | 20230913 | 130200 | 119126456200 | 130800 | 130500 | 130800 | 130500 | 379 |
| 331 | 20230913 | 130100 | 119076919200 | 130500 | 130500 | 130700 | 130500 | 795 |
| 332 | 20230913 | 130000 | 118973147800 | 130500 | 130600 | 130700 | 130500 | 686 |
| 333 | 20230913 | 125900 | 118883581100 | 130600 | 131100 | 131100 | 130600 | 1091 |
| 334 | 20230913 | 125800 | 118740905300 | 131000 | 131100 | 131300 | 130900 | 767 |
| 335 | 20230913 | 125700 | 118640337000 | 131000 | 131100 | 131100 | 130900 | 1284 |
| 336 | 20230913 | 125600 | 118472139500 | 131000 | 131100 | 131300 | 131000 | 445 |
| 337 | 20230913 | 125500 | 118413818500 | 131000 | 131100 | 131400 | 131000 | 1068 |
| 338 | 20230913 | 125400 | 118273695500 | 131100 | 131000 | 131400 | 130900 | 1110 |
| 339 | 20230913 | 125300 | 118128067000 | 131000 | 130900 | 131100 | 130700 | 786 |
| 340 | 20230913 | 125200 | 118025167100 | 130700 | 130400 | 131000 | 130300 | 2848 |
| 341 | 20230913 | 125100 | 117653534300 | 130400 | 130300 | 130400 | 130300 | 847 |
| 342 | 20230913 | 125000 | 117543125800 | 130300 | 130300 | 130400 | 130300 | 854 |
| 343 | 20230913 | 124900 | 117431838200 | 130300 | 130300 | 130400 | 130200 | 1557 |
| 344 | 20230913 | 124800 | 117228952700 | 130300 | 130300 | 130500 | 130300 | 737 |
| 345 | 20230913 | 124700 | 117132897600 | 130300 | 130300 | 130500 | 130200 | 1132 |
| 346 | 20230913 | 124600 | 116985423700 | 130300 | 130200 | 130300 | 130200 | 1153 |
| 347 | 20230913 | 124500 | 116835263200 | 130200 | 130500 | 130500 | 130200 | 1885 |
| 348 | 20230913 | 124400 | 116589545300 | 130400 | 130500 | 130600 | 130400 | 1685 |
| 349 | 20230913 | 124300 | 116369748400 | 130500 | 130500 | 130600 | 130500 | 750 |
| 350 | 20230913 | 124200 | 116271857000 | 130500 | 130600 | 130800 | 130500 | 1784 |
| 351 | 20230913 | 124100 | 116038895300 | 130700 | 130800 | 130800 | 130600 | 602 |
| 352 | 20230913 | 124000 | 115960259000 | 130800 | 130800 | 130900 | 130600 | 966 |
| 353 | 20230913 | 123900 | 115833945500 | 130800 | 130700 | 131000 | 130500 | 1725 |
| 354 | 20230913 | 123800 | 115608509800 | 130700 | 131000 | 131000 | 130700 | 1045 |
| 355 | 20230913 | 123700 | 115471793600 | 131000 | 131100 | 131200 | 131000 | 1377 |
| 356 | 20230913 | 123600 | 115291379200 | 131200 | 131100 | 131300 | 131000 | 1051 |
| 357 | 20230913 | 123500 | 115153562800 | 131100 | 131300 | 131400 | 131100 | 867 |
| 358 | 20230913 | 123400 | 115039833800 | 131400 | 131300 | 131400 | 131000 | 1232 |
| 359 | 20230913 | 123300 | 114878283900 | 131200 | 131600 | 131600 | 131200 | 2390 |
| 360 | 20230913 | 123200 | 114564107700 | 131700 | 131800 | 131900 | 131600 | 1159 |
| 361 | 20230913 | 123100 | 114411443900 | 131800 | 131300 | 132200 | 131300 | 3461 |
| 362 | 20230913 | 123000 | 113955052900 | 131300 | 131700 | 131700 | 131200 | 2452 |
| 363 | 20230913 | 122900 | 113632761900 | 131700 | 131200 | 131800 | 131100 | 2755 |
| 364 | 20230913 | 122800 | 113270718500 | 131200 | 130900 | 131200 | 130700 | 1468 |
| 365 | 20230913 | 122700 | 113078496300 | 130900 | 130500 | 130900 | 130400 | 1397 |
| 366 | 20230913 | 122600 | 112896044400 | 130500 | 130500 | 130600 | 130500 | 361 |
| 367 | 20230913 | 122500 | 112848929000 | 130600 | 130400 | 130600 | 130400 | 916 |
| 368 | 20230913 | 122400 | 112729364100 | 130500 | 130400 | 130600 | 130400 | 812 |
| 369 | 20230913 | 122300 | 112623443900 | 130600 | 130300 | 130600 | 130300 | 1606 |
| 370 | 20230913 | 122200 | 112413936000 | 130300 | 130400 | 130500 | 130300 | 972 |
| 371 | 20230913 | 122100 | 112287231300 | 130400 | 130700 | 130700 | 130300 | 1101 |
| 372 | 20230913 | 122000 | 112143630300 | 130700 | 130900 | 131100 | 130600 | 1322 |
| 373 | 20230913 | 121900 | 111970626100 | 130800 | 130700 | 131000 | 130500 | 1781 |
| 374 | 20230913 | 121800 | 111737635600 | 130600 | 130200 | 130700 | 130100 | 1327 |
| 375 | 20230913 | 121700 | 111564693700 | 130200 | 130200 | 130300 | 130100 | 810 |
| 376 | 20230913 | 121600 | 111459261200 | 130100 | 130200 | 130300 | 130100 | 885 |
| 377 | 20230913 | 121500 | 111344029800 | 130300 | 130200 | 130400 | 130200 | 880 |
| 378 | 20230913 | 121400 | 111229420700 | 130300 | 130200 | 130300 | 130100 | 1050 |
| 379 | 20230913 | 121300 | 111092708100 | 130100 | 130200 | 130200 | 130100 | 1093 |
| 380 | 20230913 | 121200 | 110950427800 | 130200 | 130200 | 130300 | 130100 | 1122 |
| 381 | 20230913 | 121100 | 110804366000 | 130200 | 130200 | 130300 | 130100 | 971 |
| 382 | 20230913 | 121000 | 110677918800 | 130200 | 130200 | 130300 | 130100 | 3026 |
| 383 | 20230913 | 120900 | 110283978300 | 130200 | 130300 | 130400 | 130200 | 1110 |
| 384 | 20230913 | 120800 | 110139416300 | 130300 | 130200 | 130600 | 130200 | 970 |
| 385 | 20230913 | 120700 | 110013053000 | 130200 | 130200 | 130400 | 130000 | 5958 |
| 386 | 20230913 | 120600 | 109237924500 | 130100 | 130400 | 130500 | 130100 | 1747 |
| 387 | 20230913 | 120500 | 109010338800 | 130400 | 130500 | 130600 | 130100 | 4597 |
| 388 | 20230913 | 120400 | 108411053900 | 130500 | 130800 | 130900 | 130500 | 2427 |
| 389 | 20230913 | 120300 | 108093890100 | 130800 | 130900 | 131000 | 130800 | 623 |
| 390 | 20230913 | 120200 | 108012345400 | 130900 | 131000 | 131100 | 130800 | 968 |
| 391 | 20230913 | 120100 | 107885602000 | 131000 | 131100 | 131200 | 130900 | 1592 |
| 392 | 20230913 | 120000 | 107677084900 | 131100 | 131000 | 131300 | 131000 | 918 |
| 393 | 20230913 | 115900 | 107556747700 | 131000 | 131200 | 131200 | 131000 | 607 |
| 394 | 20230913 | 115800 | 107477194700 | 131000 | 131100 | 131200 | 131000 | 1390 |
| 395 | 20230913 | 115700 | 107295027500 | 131100 | 131200 | 131300 | 131100 | 551 |
| 396 | 20230913 | 115600 | 107222758300 | 131100 | 131300 | 131400 | 131100 | 857 |
| 397 | 20230913 | 115500 | 107110301500 | 131300 | 131400 | 131400 | 131200 | 886 |
| 398 | 20230913 | 115400 | 106993938500 | 131500 | 131200 | 131500 | 131200 | 685 |
| 399 | 20230913 | 115300 | 106903932900 | 131200 | 131300 | 131600 | 131200 | 882 |
| 400 | 20230913 | 115200 | 106788014900 | 131400 | 131000 | 131400 | 130900 | 2115 |
| 401 | 20230913 | 115100 | 106510755200 | 131000 | 131300 | 131300 | 131000 | 2075 |
| 402 | 20230913 | 115000 | 106238590300 | 131300 | 131500 | 131600 | 131200 | 1069 |
| 403 | 20230913 | 114900 | 106098129600 | 131500 | 131700 | 131800 | 131500 | 749 |
| 404 | 20230913 | 114800 | 105999534500 | 131700 | 131500 | 131700 | 131500 | 701 |
| 405 | 20230913 | 114700 | 105907263600 | 131500 | 131500 | 131600 | 131300 | 1189 |
| 406 | 20230913 | 114600 | 105750984800 | 131400 | 131900 | 132000 | 131400 | 1658 |
| 407 | 20230913 | 114500 | 105532614700 | 131900 | 132100 | 132100 | 131900 | 483 |
| 408 | 20230913 | 114400 | 105468896800 | 132100 | 132000 | 132100 | 131900 | 913 |
| 409 | 20230913 | 114300 | 105348388600 | 132000 | 132300 | 132300 | 132000 | 986 |
| 410 | 20230913 | 114200 | 105218105000 | 132300 | 132200 | 132300 | 132100 | 866 |
| 411 | 20230913 | 114100 | 105103626100 | 132300 | 132100 | 132300 | 132100 | 1049 |
| 412 | 20230913 | 114000 | 104964952800 | 132200 | 132200 | 132400 | 132100 | 1626 |
| 413 | 20230913 | 113900 | 104750031900 | 132200 | 131900 | 132300 | 131800 | 1632 |
| 414 | 20230913 | 113800 | 104534511500 | 131800 | 132000 | 132100 | 131700 | 1745 |
| 415 | 20230913 | 113700 | 104304299300 | 132000 | 132300 | 132700 | 131900 | 5874 |
| 416 | 20230913 | 113600 | 103527517600 | 132300 | 131200 | 132500 | 131200 | 6832 |
| 417 | 20230913 | 113500 | 102625671600 | 131200 | 131000 | 131500 | 130900 | 3758 |
| 418 | 20230913 | 113400 | 102131885300 | 130900 | 131100 | 131200 | 130800 | 1447 |
| 419 | 20230913 | 113300 | 101942358500 | 131100 | 130800 | 131100 | 130800 | 1090 |
| 420 | 20230913 | 113200 | 101799613900 | 130900 | 131000 | 131100 | 130700 | 1082 |
| 421 | 20230913 | 113100 | 101657985400 | 131000 | 131000 | 131100 | 130900 | 1289 |
| 422 | 20230913 | 113000 | 101489143400 | 131000 | 131000 | 131200 | 131000 | 805 |
| 423 | 20230913 | 112900 | 101383664900 | 131000 | 131100 | 131200 | 131000 | 1199 |
| 424 | 20230913 | 112800 | 101226476700 | 131200 | 131200 | 131300 | 131100 | 2121 |
| 425 | 20230913 | 112700 | 100948235800 | 131300 | 131200 | 131400 | 131100 | 1377 |
| 426 | 20230913 | 112600 | 100767503300 | 131200 | 131400 | 131400 | 131100 | 1402 |
| 427 | 20230913 | 112500 | 100583497300 | 131400 | 131100 | 131500 | 131100 | 1716 |
| 428 | 20230913 | 112400 | 100358166200 | 131200 | 131100 | 131200 | 131000 | 1096 |
| 429 | 20230913 | 112300 | 100214510600 | 131000 | 130900 | 131100 | 130800 | 858 |
| 430 | 20230913 | 112200 | 100102091200 | 130800 | 130900 | 131100 | 130600 | 1526 |
| 431 | 20230913 | 112100 | 99902352700 | 130900 | 130600 | 131000 | 130600 | 914 |
| 432 | 20230913 | 112000 | 99782825700 | 130800 | 130900 | 131100 | 130600 | 2020 |
| 433 | 20230913 | 111900 | 99518558800 | 131100 | 130300 | 131100 | 130200 | 2767 |
| 434 | 20230913 | 111800 | 99157065300 | 130200 | 130200 | 130300 | 130200 | 1206 |
| 435 | 20230913 | 111700 | 98999970400 | 130200 | 130200 | 130300 | 130100 | 651 |
| 436 | 20230913 | 111600 | 98915203200 | 130200 | 130200 | 130300 | 130100 | 981 |
| 437 | 20230913 | 111500 | 98787487200 | 130200 | 130100 | 130300 | 130100 | 1471 |
| 438 | 20230913 | 111400 | 98596048900 | 130100 | 130200 | 130300 | 130100 | 1440 |
| 439 | 20230913 | 111300 | 98408545400 | 130200 | 130000 | 130300 | 130000 | 2106 |
| 440 | 20230913 | 111200 | 98134606900 | 130100 | 130200 | 130200 | 130000 | 1922 |
| 441 | 20230913 | 111100 | 97884500800 | 130200 | 130100 | 130300 | 130000 | 1690 |
| 442 | 20230913 | 111000 | 97664610300 | 130200 | 130200 | 130300 | 130100 | 1845 |
| 443 | 20230913 | 110900 | 97424489900 | 130300 | 130600 | 130600 | 130200 | 3288 |
| 444 | 20230913 | 110800 | 96995960400 | 130500 | 130600 | 130700 | 130500 | 2615 |
| 445 | 20230913 | 110700 | 96654622200 | 130700 | 130900 | 131100 | 130600 | 1945 |
| 446 | 20230913 | 110600 | 96400292400 | 130900 | 131000 | 131100 | 130800 | 2081 |
| 447 | 20230913 | 110500 | 96127878700 | 131000 | 131500 | 131500 | 131000 | 1881 |
| 448 | 20230913 | 110400 | 95880916000 | 131500 | 131400 | 131600 | 131300 | 1688 |
| 449 | 20230913 | 110300 | 95658969100 | 131400 | 131500 | 131500 | 131100 | 2084 |
| 450 | 20230913 | 110200 | 95385313400 | 131400 | 131200 | 131600 | 131100 | 4408 |
| 451 | 20230913 | 110100 | 94806382100 | 131200 | 130700 | 131200 | 130500 | 2744 |
| 452 | 20230913 | 110000 | 94447287900 | 130700 | 130500 | 130700 | 130200 | 2400 |
| 453 | 20230913 | 105900 | 94134206600 | 130500 | 130300 | 130500 | 130100 | 1847 |
| 454 | 20230913 | 105800 | 93893594000 | 130200 | 130400 | 130700 | 130200 | 1923 |
| 455 | 20230913 | 105700 | 93642907900 | 130400 | 130100 | 130500 | 130000 | 3094 |
| 456 | 20230913 | 105600 | 93239911300 | 130100 | 130300 | 130400 | 130000 | 11014 |
| 457 | 20230913 | 105500 | 91807350000 | 130200 | 130300 | 130500 | 130200 | 3675 |
| 458 | 20230913 | 105400 | 91328372200 | 130300 | 130200 | 130500 | 130200 | 2122 |
| 459 | 20230913 | 105300 | 91051739400 | 130200 | 130100 | 130300 | 130100 | 3660 |
| 460 | 20230913 | 105200 | 90575428400 | 130100 | 130100 | 130500 | 130100 | 8968 |
| 461 | 20230913 | 105100 | 89408072600 | 130100 | 130900 | 131000 | 130100 | 9288 |
| 462 | 20230913 | 105000 | 88196741600 | 130900 | 130800 | 131100 | 130700 | 3360 |
| 463 | 20230913 | 104900 | 87756790300 | 130700 | 130600 | 131000 | 130600 | 4050 |
| 464 | 20230913 | 104800 | 87227161700 | 130600 | 130700 | 130800 | 130400 | 7448 |
| 465 | 20230913 | 104700 | 86255085300 | 130700 | 130900 | 131000 | 130400 | 17153 |
| 466 | 20230913 | 104600 | 84014312900 | 130900 | 130900 | 131300 | 130800 | 7781 |
| 467 | 20230913 | 104500 | 82994277000 | 130900 | 131400 | 131600 | 130500 | 25839 |
| 468 | 20230913 | 104400 | 79613172600 | 131400 | 131600 | 131600 | 131400 | 3647 |
| 469 | 20230913 | 104300 | 79133556000 | 131500 | 132200 | 132300 | 131500 | 4374 |
| 470 | 20230913 | 104200 | 78557110500 | 132200 | 132200 | 132500 | 132200 | 1733 |
| 471 | 20230913 | 104100 | 78327822100 | 132100 | 131700 | 132200 | 131400 | 10721 |
| 472 | 20230913 | 104000 | 76916263900 | 131800 | 132400 | 132500 | 131700 | 8922 |
| 473 | 20230913 | 103900 | 75738427400 | 132400 | 132800 | 132800 | 132400 | 6237 |
| 474 | 20230913 | 103800 | 74911320300 | 132800 | 132800 | 132900 | 132700 | 1787 |
| 475 | 20230913 | 103700 | 74674039700 | 132800 | 132800 | 132900 | 132700 | 1700 |
| 476 | 20230913 | 103600 | 74448234700 | 132800 | 132500 | 133000 | 132500 | 1901 |
| 477 | 20230913 | 103500 | 74195933000 | 132500 | 132800 | 132800 | 132400 | 2220 |
| 478 | 20230913 | 103400 | 73901776300 | 132800 | 132100 | 132800 | 132000 | 5866 |
| 479 | 20230913 | 103300 | 73126277000 | 132100 | 132300 | 132400 | 132100 | 4115 |
| 480 | 20230913 | 103200 | 72582034800 | 132400 | 132300 | 132600 | 132000 | 7350 |
| 481 | 20230913 | 103100 | 71610368900 | 132300 | 133200 | 133300 | 132300 | 12168 |
| 482 | 20230913 | 103000 | 69994448200 | 133200 | 133200 | 133400 | 133200 | 1270 |
| 483 | 20230913 | 102900 | 69825214100 | 133200 | 133300 | 133400 | 133200 | 1522 |
| 484 | 20230913 | 102800 | 69622353000 | 133200 | 133100 | 133400 | 133100 | 2027 |
| 485 | 20230913 | 102700 | 69352344000 | 133100 | 133500 | 133600 | 133000 | 9434 |
| 486 | 20230913 | 102600 | 68095974900 | 133500 | 133700 | 133800 | 133500 | 3058 |
| 487 | 20230913 | 102500 | 67687450500 | 133700 | 133800 | 133900 | 133700 | 2001 |
| 488 | 20230913 | 102400 | 67419782900 | 133900 | 133900 | 134000 | 133800 | 1302 |
| 489 | 20230913 | 102300 | 67245525700 | 133900 | 133700 | 134000 | 133600 | 1776 |
| 490 | 20230913 | 102200 | 67007978300 | 133700 | 133800 | 133900 | 133700 | 1857 |
| 491 | 20230913 | 102100 | 66759610600 | 133800 | 134100 | 134200 | 133800 | 3982 |
| 492 | 20230913 | 102000 | 66226353900 | 134100 | 134100 | 134200 | 134000 | 3588 |
| 493 | 20230913 | 101900 | 65745437700 | 134200 | 134500 | 134600 | 134100 | 5201 |
| 494 | 20230913 | 101800 | 65046444800 | 134500 | 134700 | 134800 | 134500 | 1835 |
| 495 | 20230913 | 101700 | 64799331800 | 134800 | 135000 | 135000 | 134600 | 1600 |
| 496 | 20230913 | 101600 | 64583634100 | 134900 | 134800 | 136500 | 134800 | 1961 |
| 497 | 20230913 | 101500 | 64317422600 | 134900 | 134700 | 136000 | 134500 | 4572 |
| 498 | 20230913 | 101400 | 63699597900 | 134800 | 134800 | 134900 | 134700 | 1383 |
| 499 | 20230913 | 101300 | 63513223600 | 134800 | 135000 | 135100 | 134800 | 1725 |
| 500 | 20230913 | 101200 | 63280512200 | 135000 | 135000 | 135200 | 134900 | 797 |
| 501 | 20230913 | 101100 | 63172884500 | 134900 | 135300 | 135300 | 134900 | 1870 |
| 502 | 20230913 | 101000 | 62920389700 | 135300 | 135600 | 135700 | 135200 | 1082 |
| 503 | 20230913 | 100900 | 62773783800 | 135700 | 135900 | 136200 | 135700 | 1795 |
| 504 | 20230913 | 100800 | 62529929400 | 135800 | 135900 | 136100 | 135600 | 1344 |
| 505 | 20230913 | 100700 | 62347295900 | 135800 | 136500 | 136500 | 135800 | 1406 |
| 506 | 20230913 | 100600 | 62155752800 | 136500 | 136600 | 136800 | 136400 | 3033 |
| 507 | 20230913 | 100500 | 61741478300 | 136600 | 135500 | 137000 | 135500 | 4564 |
| 508 | 20230913 | 100400 | 61119304600 | 135500 | 134900 | 135500 | 134800 | 1420 |
| 509 | 20230913 | 100300 | 60927519300 | 134900 | 135100 | 135200 | 134700 | 1378 |
| 510 | 20230913 | 100200 | 60741486800 | 135100 | 135300 | 135400 | 135100 | 844 |
| 511 | 20230913 | 100100 | 60627356200 | 135400 | 135300 | 135500 | 135300 | 1220 |
| 512 | 20230913 | 100000 | 60462210100 | 135300 | 135500 | 135800 | 135300 | 1976 |
| 513 | 20230913 | 095900 | 60194376600 | 135500 | 134600 | 135900 | 134600 | 3326 |
| 514 | 20230913 | 095800 | 59743693500 | 134600 | 134200 | 135000 | 134200 | 2117 |
| 515 | 20230913 | 095700 | 59459034100 | 134300 | 134400 | 134400 | 134200 | 2706 |
| 516 | 20230913 | 095600 | 59095611400 | 134500 | 134200 | 134500 | 134200 | 1033 |
| 517 | 20230913 | 095500 | 58956861300 | 134300 | 134500 | 134600 | 134200 | 1241 |
| 518 | 20230913 | 095400 | 58790113600 | 134600 | 134500 | 134900 | 134300 | 2542 |
| 519 | 20230913 | 095300 | 58447884400 | 134400 | 134500 | 134700 | 134400 | 986 |
| 520 | 20230913 | 095200 | 58315242100 | 134600 | 135000 | 135000 | 134500 | 1625 |
| 521 | 20230913 | 095100 | 58096327500 | 135000 | 135300 | 135400 | 134800 | 1547 |
| 522 | 20230913 | 095000 | 57887375000 | 135300 | 135000 | 135900 | 135000 | 2088 |
| 523 | 20230913 | 094900 | 57604550800 | 135000 | 134600 | 135200 | 134500 | 1505 |
| 524 | 20230913 | 094800 | 57401684200 | 134700 | 134600 | 135500 | 134500 | 2574 |
| 525 | 20230913 | 094700 | 57054392900 | 134800 | 134500 | 134800 | 134400 | 1941 |
| 526 | 20230913 | 094600 | 56793224100 | 134400 | 134100 | 134500 | 134100 | 1549 |
| 527 | 20230913 | 094500 | 56585157400 | 134100 | 134000 | 134300 | 134000 | 1971 |
| 528 | 20230913 | 094400 | 56320778000 | 134000 | 134000 | 134300 | 133900 | 4007 |
| 529 | 20230913 | 094300 | 55783567200 | 134000 | 134100 | 134300 | 134000 | 2433 |
| 530 | 20230913 | 094200 | 55457332500 | 134100 | 134400 | 134400 | 133900 | 6632 |
| 531 | 20230913 | 094100 | 54567918200 | 134400 | 134700 | 135000 | 134400 | 4341 |
| 532 | 20230913 | 094000 | 53983418200 | 134700 | 135100 | 135100 | 134600 | 3274 |
| 533 | 20230913 | 093900 | 53541977200 | 135300 | 135600 | 135700 | 135200 | 3491 |
| 534 | 20230913 | 093800 | 53069003900 | 135600 | 136800 | 136800 | 135600 | 2890 |
| 535 | 20230913 | 093700 | 52675550800 | 136800 | 136200 | 137500 | 135600 | 6628 |
| 536 | 20230913 | 093600 | 51768600400 | 136200 | 136300 | 136400 | 135000 | 10643 |
| 537 | 20230913 | 093500 | 50326414400 | 136400 | 137000 | 137100 | 136200 | 4167 |
| 538 | 20230913 | 093400 | 49756969600 | 137000 | 137300 | 137500 | 136900 | 3582 |
| 539 | 20230913 | 093300 | 49265584000 | 137300 | 136700 | 137400 | 136700 | 2946 |
| 540 | 20230913 | 093200 | 48862132600 | 136800 | 137200 | 137700 | 136600 | 11231 |
| 541 | 20230913 | 093100 | 47319683500 | 137300 | 136400 | 137400 | 136400 | 5619 |
| 542 | 20230913 | 093000 | 46550226100 | 136400 | 136600 | 136800 | 135800 | 6350 |
| 543 | 20230913 | 092900 | 45684709200 | 136500 | 135700 | 137100 | 135500 | 15085 |
| 544 | 20230913 | 092800 | 43623289900 | 135500 | 135100 | 136100 | 135100 | 7227 |
| 545 | 20230913 | 092700 | 42642566200 | 135000 | 135200 | 135200 | 134900 | 3186 |
| 546 | 20230913 | 092600 | 42212244100 | 135200 | 134900 | 135400 | 134600 | 6868 |
| 547 | 20230913 | 092500 | 41284548200 | 134900 | 133600 | 134900 | 133500 | 5373 |
| 548 | 20230913 | 092400 | 40563030600 | 133600 | 133800 | 133900 | 133500 | 4337 |
| 549 | 20230913 | 092300 | 39983139200 | 133900 | 133700 | 133900 | 133700 | 1813 |
| 550 | 20230913 | 092200 | 39740561900 | 133700 | 133900 | 134300 | 133700 | 3821 |
| 551 | 20230913 | 092100 | 39228643300 | 133800 | 134100 | 134100 | 133800 | 1754 |
| 552 | 20230913 | 092000 | 38993730800 | 134100 | 135000 | 135000 | 133900 | 8075 |
| 553 | 20230913 | 091900 | 37908927200 | 135000 | 134100 | 135000 | 134000 | 6988 |
| 554 | 20230913 | 091800 | 36969094600 | 134000 | 133200 | 134200 | 133200 | 6527 |
| 555 | 20230913 | 091700 | 36096102800 | 133300 | 133800 | 133800 | 133300 | 5864 |
| 556 | 20230913 | 091600 | 35313490400 | 133600 | 133600 | 133800 | 133300 | 8207 |
| 557 | 20230913 | 091500 | 34218136400 | 133600 | 133600 | 133900 | 133400 | 6645 |
| 558 | 20230913 | 091400 | 33330841800 | 133600 | 134800 | 134800 | 133600 | 7746 |
| 559 | 20230913 | 091300 | 32291999400 | 134900 | 134500 | 135300 | 134000 | 9305 |
| 560 | 20230913 | 091200 | 31037318600 | 134500 | 135000 | 135000 | 133300 | 9758 |
| 561 | 20230913 | 091100 | 29732844500 | 135000 | 133700 | 135000 | 133400 | 16105 |
| 562 | 20230913 | 091000 | 27578077100 | 133800 | 134000 | 134100 | 133500 | 8979 |
| 563 | 20230913 | 090900 | 26376618200 | 134100 | 134900 | 135000 | 133400 | 21648 |
| 564 | 20230913 | 090800 | 23475091700 | 134900 | 135500 | 135600 | 134300 | 8367 |
| 565 | 20230913 | 090700 | 22345445200 | 135600 | 136500 | 136800 | 135500 | 5936 |
| 566 | 20230913 | 090600 | 21537531800 | 136500 | 135000 | 136800 | 135000 | 13091 |
| 567 | 20230913 | 090500 | 19759659800 | 134200 | 136100 | 136100 | 133800 | 31757 |
| 568 | 20230913 | 090400 | 15480736400 | 136200 | 135600 | 136400 | 135300 | 19076 |
| 569 | 20230913 | 090300 | 12890865700 | 135500 | 137600 | 137600 | 135300 | 25212 |
| 570 | 20230913 | 090200 | 9449193300 | 137600 | 140400 | 140400 | 137600 | 19631 |
| 571 | 20230913 | 090100 | 6729255800 | 140200 | 137600 | 140900 | 137300 | 25679 |
| 572 | 20230913 | 090000 | 3150363800 | 137600 | 138700 | 138700 | 137500 | 21532 |