34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 183000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 23503 |
| 3 | 20230914 | 182900 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 4 | 20230914 | 182800 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 5 | 20230914 | 182700 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 6 | 20230914 | 182600 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 7 | 20230914 | 182500 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 8 | 20230914 | 182400 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 9 | 20230914 | 182300 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 10 | 20230914 | 182200 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 11 | 20230914 | 182100 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 12 | 20230914 | 182000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 13 | 20230914 | 181900 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 14 | 20230914 | 181800 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 15 | 20230914 | 181700 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 16 | 20230914 | 181600 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 17 | 20230914 | 181500 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 18 | 20230914 | 181400 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 19 | 20230914 | 181300 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 20 | 20230914 | 181200 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 21 | 20230914 | 181100 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 22 | 20230914 | 181000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 23 | 20230914 | 180900 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 24 | 20230914 | 180800 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 25 | 20230914 | 180700 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 26 | 20230914 | 180600 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 27 | 20230914 | 180500 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 28 | 20230914 | 180400 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 29 | 20230914 | 180300 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 30 | 20230914 | 180200 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 31 | 20230914 | 180100 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 32 | 20230914 | 180000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 23503 |
| 33 | 20230914 | 175900 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 34 | 20230914 | 175800 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 35 | 20230914 | 175700 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 36 | 20230914 | 175600 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 37 | 20230914 | 175500 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 38 | 20230914 | 175400 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 39 | 20230914 | 175300 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 40 | 20230914 | 175200 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 41 | 20230914 | 175100 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 42 | 20230914 | 175000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 43 | 20230914 | 174900 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 44 | 20230914 | 174800 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 45 | 20230914 | 174700 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 46 | 20230914 | 174600 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 47 | 20230914 | 174500 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 48 | 20230914 | 174400 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 49 | 20230914 | 174300 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 50 | 20230914 | 174200 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 51 | 20230914 | 174100 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 52 | 20230914 | 174000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 53 | 20230914 | 173900 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 54 | 20230914 | 173800 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 55 | 20230914 | 173700 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 56 | 20230914 | 173600 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 57 | 20230914 | 173500 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 58 | 20230914 | 173400 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 59 | 20230914 | 173300 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 60 | 20230914 | 173200 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 61 | 20230914 | 173100 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 62 | 20230914 | 173000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 23503 |
| 63 | 20230914 | 172900 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 64 | 20230914 | 172800 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 65 | 20230914 | 172700 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 66 | 20230914 | 172600 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 67 | 20230914 | 172500 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 68 | 20230914 | 172400 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 69 | 20230914 | 172300 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 70 | 20230914 | 172200 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 71 | 20230914 | 172100 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 72 | 20230914 | 172000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 73 | 20230914 | 171900 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 74 | 20230914 | 171800 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 75 | 20230914 | 171700 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 76 | 20230914 | 171600 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 77 | 20230914 | 171500 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 78 | 20230914 | 171400 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 79 | 20230914 | 171300 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 80 | 20230914 | 171200 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 81 | 20230914 | 171100 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 82 | 20230914 | 171000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 83 | 20230914 | 170900 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 84 | 20230914 | 170800 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 85 | 20230914 | 170700 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 86 | 20230914 | 170600 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 87 | 20230914 | 170500 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 88 | 20230914 | 170400 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 89 | 20230914 | 170300 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 90 | 20230914 | 170200 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 91 | 20230914 | 170100 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 92 | 20230914 | 170000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 23503 |
| 93 | 20230914 | 165900 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 94 | 20230914 | 165800 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 95 | 20230914 | 165700 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 96 | 20230914 | 165600 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 97 | 20230914 | 165500 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 98 | 20230914 | 165400 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 99 | 20230914 | 165300 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 100 | 20230914 | 165200 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 101 | 20230914 | 165100 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 102 | 20230914 | 165000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 103 | 20230914 | 164900 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 104 | 20230914 | 164800 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 105 | 20230914 | 164700 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 106 | 20230914 | 164600 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 107 | 20230914 | 164500 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 108 | 20230914 | 164400 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 109 | 20230914 | 164300 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 110 | 20230914 | 164200 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 111 | 20230914 | 164100 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 112 | 20230914 | 164000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 113 | 20230914 | 163900 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 114 | 20230914 | 163800 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 115 | 20230914 | 163700 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 116 | 20230914 | 163600 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 117 | 20230914 | 163500 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 118 | 20230914 | 163400 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 119 | 20230914 | 163300 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 120 | 20230914 | 163200 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 121 | 20230914 | 163100 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 122 | 20230914 | 163000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 23503 |
| 123 | 20230914 | 162900 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 124 | 20230914 | 162800 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 125 | 20230914 | 162700 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 126 | 20230914 | 162600 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 127 | 20230914 | 162500 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 128 | 20230914 | 162400 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 129 | 20230914 | 162300 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 130 | 20230914 | 162200 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 131 | 20230914 | 162100 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 132 | 20230914 | 162000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 133 | 20230914 | 161900 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 134 | 20230914 | 161800 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 135 | 20230914 | 161700 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 136 | 20230914 | 161600 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 137 | 20230914 | 161500 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 138 | 20230914 | 161400 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 139 | 20230914 | 161300 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 140 | 20230914 | 161200 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 141 | 20230914 | 161100 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 142 | 20230914 | 161000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 143 | 20230914 | 160900 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 144 | 20230914 | 160800 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 145 | 20230914 | 160700 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 146 | 20230914 | 160600 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 147 | 20230914 | 160500 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 148 | 20230914 | 160400 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 149 | 20230914 | 160300 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 150 | 20230914 | 160200 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 151 | 20230914 | 160100 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 152 | 20230914 | 160000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 23503 |
| 153 | 20230914 | 155900 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 154 | 20230914 | 155800 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 155 | 20230914 | 155700 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 156 | 20230914 | 155600 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 157 | 20230914 | 155500 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 158 | 20230914 | 155400 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 159 | 20230914 | 155300 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 160 | 20230914 | 155200 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 161 | 20230914 | 155100 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 162 | 20230914 | 155000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 163 | 20230914 | 154900 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 164 | 20230914 | 154800 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 165 | 20230914 | 154700 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 166 | 20230914 | 154600 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 167 | 20230914 | 154500 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 168 | 20230914 | 154400 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 169 | 20230914 | 154300 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 170 | 20230914 | 154200 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 171 | 20230914 | 154100 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 172 | 20230914 | 154000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 173 | 20230914 | 153900 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 174 | 20230914 | 153800 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 175 | 20230914 | 153700 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 176 | 20230914 | 153600 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 177 | 20230914 | 153500 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 178 | 20230914 | 153400 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 179 | 20230914 | 153300 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 180 | 20230914 | 153200 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 181 | 20230914 | 153100 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 0 |
| 182 | 20230914 | 153000 | 158220150800 | 132200 | 132200 | 132200 | 132200 | 47006 |
| 183 | 20230914 | 152900 | 155113054200 | 132100 | 132100 | 132100 | 132100 | 0 |
| 184 | 20230914 | 152800 | 155113054200 | 132100 | 132100 | 132100 | 132100 | 0 |
| 185 | 20230914 | 152700 | 155113054200 | 132100 | 132100 | 132100 | 132100 | 0 |
| 186 | 20230914 | 152600 | 155113054200 | 132100 | 132100 | 132100 | 132100 | 0 |
| 187 | 20230914 | 152500 | 155113054200 | 132100 | 132100 | 132100 | 132100 | 0 |
| 188 | 20230914 | 152400 | 155113054200 | 132100 | 132100 | 132100 | 132100 | 0 |
| 189 | 20230914 | 152300 | 155113054200 | 132100 | 132100 | 132100 | 132100 | 0 |
| 190 | 20230914 | 152200 | 155113054200 | 132100 | 132100 | 132100 | 132100 | 0 |
| 191 | 20230914 | 152100 | 155113054200 | 132100 | 132100 | 132100 | 132100 | 0 |
| 192 | 20230914 | 152000 | 155113054200 | 132100 | 132100 | 132100 | 132100 | 0 |
| 193 | 20230914 | 151900 | 155113054200 | 132100 | 131800 | 132100 | 131700 | 5418 |
| 194 | 20230914 | 151800 | 154399073000 | 131900 | 132000 | 132100 | 131800 | 2724 |
| 195 | 20230914 | 151700 | 154039694400 | 132000 | 132000 | 132100 | 131900 | 1792 |
| 196 | 20230914 | 151600 | 153803138500 | 132100 | 132000 | 132200 | 131900 | 1969 |
| 197 | 20230914 | 151500 | 153543148200 | 132000 | 132000 | 132000 | 131900 | 2639 |
| 198 | 20230914 | 151400 | 153194911600 | 132000 | 131600 | 132100 | 131600 | 2478 |
| 199 | 20230914 | 151300 | 152868083600 | 131600 | 131800 | 132000 | 131500 | 4796 |
| 200 | 20230914 | 151200 | 152236572000 | 131900 | 132200 | 132200 | 131800 | 976 |
| 201 | 20230914 | 151100 | 152107763100 | 132100 | 131700 | 132200 | 131600 | 2630 |
| 202 | 20230914 | 151000 | 151760918100 | 131700 | 131700 | 131700 | 131600 | 1807 |
| 203 | 20230914 | 150900 | 151523089600 | 131700 | 131600 | 131800 | 131600 | 1525 |
| 204 | 20230914 | 150800 | 151322325600 | 131700 | 131800 | 131800 | 131600 | 2822 |
| 205 | 20230914 | 150700 | 150950581100 | 131700 | 131800 | 131900 | 131700 | 976 |
| 206 | 20230914 | 150600 | 150821961000 | 131700 | 132200 | 132200 | 131700 | 2792 |
| 207 | 20230914 | 150500 | 150453552300 | 132200 | 131800 | 132200 | 131700 | 3638 |
| 208 | 20230914 | 150400 | 149973586500 | 131800 | 131600 | 131800 | 131600 | 2603 |
| 209 | 20230914 | 150300 | 149630847600 | 131600 | 131900 | 132000 | 131600 | 2370 |
| 210 | 20230914 | 150200 | 149318510200 | 131900 | 132500 | 132500 | 131800 | 10097 |
| 211 | 20230914 | 150100 | 147985608100 | 132500 | 132700 | 132700 | 132300 | 3854 |
| 212 | 20230914 | 150000 | 147474939700 | 132700 | 132700 | 132700 | 132600 | 941 |
| 213 | 20230914 | 145900 | 147350098800 | 132700 | 132800 | 132800 | 132600 | 1131 |
| 214 | 20230914 | 145800 | 147200007000 | 132800 | 132400 | 132800 | 132400 | 946 |
| 215 | 20230914 | 145700 | 147074523000 | 132400 | 132700 | 132700 | 132400 | 895 |
| 216 | 20230914 | 145600 | 146955896100 | 132600 | 132800 | 132800 | 132600 | 1085 |
| 217 | 20230914 | 145500 | 146811900800 | 132800 | 132500 | 132900 | 132500 | 1856 |
| 218 | 20230914 | 145400 | 146565603300 | 132500 | 132500 | 132600 | 132400 | 1021 |
| 219 | 20230914 | 145300 | 146430293900 | 132600 | 132400 | 132600 | 132400 | 1185 |
| 220 | 20230914 | 145200 | 146273339900 | 132400 | 132600 | 132600 | 132400 | 1769 |
| 221 | 20230914 | 145100 | 146038905400 | 132600 | 132500 | 132800 | 132400 | 1220 |
| 222 | 20230914 | 145000 | 145877079300 | 132500 | 132200 | 132500 | 132000 | 2732 |
| 223 | 20230914 | 144900 | 145515769800 | 132200 | 132200 | 132300 | 132100 | 2277 |
| 224 | 20230914 | 144800 | 145214703600 | 132200 | 132700 | 132800 | 132200 | 5848 |
| 225 | 20230914 | 144700 | 144439639200 | 132700 | 132800 | 133000 | 132600 | 5976 |
| 226 | 20230914 | 144600 | 143645879400 | 132700 | 133600 | 133600 | 132600 | 9139 |
| 227 | 20230914 | 144500 | 142430255300 | 133700 | 133700 | 133800 | 133500 | 3158 |
| 228 | 20230914 | 144400 | 142008245300 | 133700 | 133600 | 133700 | 133500 | 1748 |
| 229 | 20230914 | 144300 | 141774792300 | 133500 | 133900 | 133900 | 133500 | 3380 |
| 230 | 20230914 | 144200 | 141323024800 | 133900 | 133300 | 134200 | 133300 | 4685 |
| 231 | 20230914 | 144100 | 140696063400 | 133300 | 133800 | 133800 | 133300 | 7899 |
| 232 | 20230914 | 144000 | 139640947300 | 133800 | 134300 | 134300 | 133800 | 7586 |
| 233 | 20230914 | 143900 | 138624768000 | 134300 | 133800 | 134300 | 133700 | 11087 |
| 234 | 20230914 | 143800 | 137139061400 | 133800 | 133800 | 134000 | 133600 | 9409 |
| 235 | 20230914 | 143700 | 135880094200 | 133800 | 133100 | 133800 | 133100 | 10252 |
| 236 | 20230914 | 143600 | 134511117800 | 133200 | 133100 | 133200 | 133000 | 1171 |
| 237 | 20230914 | 143500 | 134355207900 | 133100 | 133200 | 133200 | 133000 | 725 |
| 238 | 20230914 | 143400 | 134258687600 | 133100 | 132900 | 133200 | 132900 | 1837 |
| 239 | 20230914 | 143300 | 134014355600 | 132900 | 133200 | 133200 | 132900 | 1377 |
| 240 | 20230914 | 143200 | 133831174500 | 133200 | 133200 | 133200 | 133000 | 1561 |
| 241 | 20230914 | 143100 | 133623368000 | 133200 | 133100 | 133300 | 133000 | 1835 |
| 242 | 20230914 | 143000 | 133379016100 | 133100 | 132900 | 133100 | 132600 | 4381 |
| 243 | 20230914 | 142900 | 132797137400 | 133000 | 133000 | 133100 | 132900 | 810 |
| 244 | 20230914 | 142800 | 132689420600 | 133000 | 132900 | 133100 | 132900 | 1217 |
| 245 | 20230914 | 142700 | 132527577200 | 132900 | 132800 | 133000 | 132700 | 3325 |
| 246 | 20230914 | 142600 | 132085823200 | 132900 | 133000 | 133200 | 132900 | 1759 |
| 247 | 20230914 | 142500 | 131851831800 | 133000 | 132700 | 133100 | 132700 | 1605 |
| 248 | 20230914 | 142400 | 131638441100 | 132700 | 132900 | 132900 | 132500 | 1822 |
| 249 | 20230914 | 142300 | 131396732000 | 132800 | 133100 | 133300 | 132800 | 3139 |
| 250 | 20230914 | 142200 | 130979244100 | 133200 | 132400 | 133400 | 132400 | 9298 |
| 251 | 20230914 | 142100 | 129743012600 | 132300 | 132100 | 132400 | 132100 | 1214 |
| 252 | 20230914 | 142000 | 129582443200 | 132100 | 132000 | 132100 | 131800 | 1677 |
| 253 | 20230914 | 141900 | 129361261700 | 132000 | 132000 | 132000 | 131800 | 1244 |
| 254 | 20230914 | 141800 | 129197176200 | 131900 | 132000 | 132000 | 131800 | 880 |
| 255 | 20230914 | 141700 | 129081112500 | 132000 | 132000 | 132200 | 131800 | 3359 |
| 256 | 20230914 | 141600 | 128638019000 | 132000 | 132000 | 132100 | 131800 | 1726 |
| 257 | 20230914 | 141500 | 128410248400 | 132000 | 132000 | 132200 | 131800 | 1672 |
| 258 | 20230914 | 141400 | 128189627700 | 132100 | 132100 | 132400 | 132000 | 1927 |
| 259 | 20230914 | 141300 | 127935052300 | 132200 | 132300 | 132300 | 132100 | 813 |
| 260 | 20230914 | 141200 | 127827590600 | 132200 | 132300 | 132400 | 132100 | 935 |
| 261 | 20230914 | 141100 | 127703945400 | 132300 | 132300 | 132400 | 132200 | 575 |
| 262 | 20230914 | 141000 | 127627867600 | 132300 | 132000 | 132300 | 132000 | 1263 |
| 263 | 20230914 | 140900 | 127461059800 | 132200 | 132800 | 132800 | 132000 | 6661 |
| 264 | 20230914 | 140800 | 126579251200 | 132800 | 132400 | 132800 | 132300 | 3578 |
| 265 | 20230914 | 140700 | 126104918300 | 132300 | 132400 | 132500 | 132000 | 2803 |
| 266 | 20230914 | 140600 | 125734114500 | 132400 | 132100 | 132400 | 132100 | 2470 |
| 267 | 20230914 | 140500 | 125407538000 | 132100 | 132000 | 132100 | 131900 | 1585 |
| 268 | 20230914 | 140400 | 125198328400 | 132100 | 132000 | 132100 | 131900 | 816 |
| 269 | 20230914 | 140300 | 125090607400 | 132100 | 132200 | 132300 | 132000 | 1711 |
| 270 | 20230914 | 140200 | 124864499900 | 132200 | 131900 | 132500 | 131900 | 5855 |
| 271 | 20230914 | 140100 | 124090646500 | 131900 | 131700 | 131900 | 131600 | 2562 |
| 272 | 20230914 | 140000 | 123752983100 | 131700 | 131600 | 131700 | 131500 | 1060 |
| 273 | 20230914 | 135900 | 123613509400 | 131600 | 131400 | 131600 | 131300 | 1347 |
| 274 | 20230914 | 135800 | 123436483400 | 131500 | 131400 | 131500 | 131400 | 437 |
| 275 | 20230914 | 135700 | 123379041600 | 131500 | 131600 | 131700 | 131500 | 1170 |
| 276 | 20230914 | 135600 | 123225147000 | 131600 | 131700 | 131800 | 131600 | 737 |
| 277 | 20230914 | 135500 | 123128038900 | 131700 | 131300 | 131800 | 131300 | 4035 |
| 278 | 20230914 | 135400 | 122596830300 | 131300 | 131100 | 131400 | 131100 | 1839 |
| 279 | 20230914 | 135300 | 122355392800 | 131100 | 130900 | 131200 | 130900 | 1601 |
| 280 | 20230914 | 135200 | 122145581200 | 130900 | 131100 | 131400 | 130900 | 3366 |
| 281 | 20230914 | 135100 | 121704149700 | 131100 | 131400 | 131400 | 131100 | 1660 |
| 282 | 20230914 | 135000 | 121486325000 | 131400 | 131400 | 131400 | 131300 | 574 |
| 283 | 20230914 | 134900 | 121410935600 | 131400 | 131700 | 131700 | 131300 | 646 |
| 284 | 20230914 | 134800 | 121325993600 | 131600 | 131700 | 131700 | 131600 | 331 |
| 285 | 20230914 | 134700 | 121282426500 | 131600 | 131700 | 131700 | 131600 | 202 |
| 286 | 20230914 | 134600 | 121255835400 | 131600 | 131600 | 131700 | 131400 | 595 |
| 287 | 20230914 | 134500 | 121177592400 | 131500 | 131600 | 131700 | 131500 | 326 |
| 288 | 20230914 | 134400 | 121134716600 | 131600 | 131600 | 131800 | 131600 | 181 |
| 289 | 20230914 | 134300 | 121110881500 | 131800 | 131700 | 131800 | 131500 | 901 |
| 290 | 20230914 | 134200 | 120992313800 | 131700 | 131600 | 131700 | 131500 | 583 |
| 291 | 20230914 | 134100 | 120915586400 | 131600 | 131600 | 131600 | 131500 | 834 |
| 292 | 20230914 | 134000 | 120805909700 | 131600 | 131600 | 131700 | 131500 | 385 |
| 293 | 20230914 | 133900 | 120755234100 | 131600 | 131500 | 131600 | 131300 | 602 |
| 294 | 20230914 | 133800 | 120676054800 | 131500 | 131500 | 131600 | 131400 | 512 |
| 295 | 20230914 | 133700 | 120608760700 | 131600 | 131500 | 131600 | 131400 | 485 |
| 296 | 20230914 | 133600 | 120544960500 | 131600 | 131400 | 131600 | 131300 | 663 |
| 297 | 20230914 | 133500 | 120457857900 | 131400 | 131400 | 131500 | 131300 | 465 |
| 298 | 20230914 | 133400 | 120396782700 | 131400 | 131600 | 131600 | 131300 | 1205 |
| 299 | 20230914 | 133300 | 120238350700 | 131600 | 131500 | 131700 | 131500 | 361 |
| 300 | 20230914 | 133200 | 120190829000 | 131500 | 131800 | 131800 | 131500 | 641 |
| 301 | 20230914 | 133100 | 120106480400 | 131800 | 131800 | 131900 | 131700 | 537 |
| 302 | 20230914 | 133000 | 120035699100 | 131800 | 131900 | 131900 | 131700 | 955 |
| 303 | 20230914 | 132900 | 119909865300 | 131900 | 131800 | 131900 | 131700 | 438 |
| 304 | 20230914 | 132800 | 119852135300 | 131800 | 131900 | 132000 | 131800 | 563 |
| 305 | 20230914 | 132700 | 119777868000 | 131900 | 131600 | 132100 | 131600 | 2410 |
| 306 | 20230914 | 132600 | 119459917700 | 131700 | 131900 | 132000 | 131500 | 1516 |
| 307 | 20230914 | 132500 | 119260346400 | 132000 | 132100 | 132100 | 131800 | 1145 |
| 308 | 20230914 | 132400 | 119109230800 | 132000 | 131500 | 132100 | 131500 | 2216 |
| 309 | 20230914 | 132300 | 118817093800 | 131600 | 131300 | 131700 | 131300 | 536 |
| 310 | 20230914 | 132200 | 118746587900 | 131400 | 131200 | 131400 | 131200 | 455 |
| 311 | 20230914 | 132100 | 118686835100 | 131200 | 131200 | 131300 | 131100 | 382 |
| 312 | 20230914 | 132000 | 118636723300 | 131300 | 131100 | 131300 | 130900 | 792 |
| 313 | 20230914 | 131900 | 118532961300 | 131000 | 131200 | 131200 | 131000 | 438 |
| 314 | 20230914 | 131800 | 118475534300 | 131400 | 131100 | 131400 | 131000 | 886 |
| 315 | 20230914 | 131700 | 118359382500 | 131100 | 131500 | 131500 | 131100 | 1326 |
| 316 | 20230914 | 131600 | 118185258000 | 131500 | 131300 | 131700 | 131300 | 435 |
| 317 | 20230914 | 131500 | 118128068700 | 131300 | 131300 | 131400 | 131300 | 231 |
| 318 | 20230914 | 131400 | 118097731900 | 131300 | 131100 | 131400 | 131000 | 1123 |
| 319 | 20230914 | 131300 | 117950453400 | 131200 | 131200 | 131200 | 130700 | 2572 |
| 320 | 20230914 | 131200 | 117613716000 | 131200 | 131300 | 131400 | 131000 | 1674 |
| 321 | 20230914 | 131100 | 117394156200 | 131200 | 131800 | 131800 | 131200 | 1517 |
| 322 | 20230914 | 131000 | 117194758600 | 131800 | 131800 | 131900 | 131700 | 336 |
| 323 | 20230914 | 130900 | 117150482200 | 131800 | 131800 | 132000 | 131800 | 1594 |
| 324 | 20230914 | 130800 | 116940250500 | 131800 | 131700 | 131800 | 131500 | 861 |
| 325 | 20230914 | 130700 | 116826882000 | 131700 | 131900 | 131900 | 131600 | 714 |
| 326 | 20230914 | 130600 | 116732834300 | 131900 | 131900 | 132100 | 131900 | 1482 |
| 327 | 20230914 | 130500 | 116537274400 | 131800 | 131500 | 132000 | 131500 | 494 |
| 328 | 20230914 | 130400 | 116472194700 | 131500 | 131500 | 131700 | 131400 | 584 |
| 329 | 20230914 | 130300 | 116395378500 | 131500 | 131500 | 131500 | 131400 | 265 |
| 330 | 20230914 | 130200 | 116360548600 | 131500 | 131400 | 131600 | 131400 | 661 |
| 331 | 20230914 | 130100 | 116273652500 | 131500 | 131500 | 131600 | 131400 | 333 |
| 332 | 20230914 | 130000 | 116229885400 | 131600 | 131300 | 131600 | 131200 | 656 |
| 333 | 20230914 | 125900 | 116143748400 | 131400 | 132000 | 132200 | 131400 | 2000 |
| 334 | 20230914 | 125800 | 115880122600 | 132100 | 131900 | 132100 | 131800 | 1348 |
| 335 | 20230914 | 125700 | 115702266800 | 131800 | 131900 | 132000 | 131700 | 1332 |
| 336 | 20230914 | 125600 | 115526581200 | 131900 | 131400 | 131900 | 131400 | 2087 |
| 337 | 20230914 | 125500 | 115251698000 | 131500 | 131300 | 131500 | 131300 | 159 |
| 338 | 20230914 | 125400 | 115230805100 | 131400 | 131300 | 131500 | 131200 | 593 |
| 339 | 20230914 | 125300 | 115152915400 | 131300 | 131200 | 131300 | 131100 | 1052 |
| 340 | 20230914 | 125200 | 115014898200 | 131200 | 131400 | 131500 | 131100 | 411 |
| 341 | 20230914 | 125100 | 114960914400 | 131500 | 131300 | 131500 | 131200 | 720 |
| 342 | 20230914 | 125000 | 114866317600 | 131300 | 131200 | 131300 | 131100 | 362 |
| 343 | 20230914 | 124900 | 114818841100 | 131100 | 131200 | 131200 | 131000 | 399 |
| 344 | 20230914 | 124800 | 114766546600 | 131200 | 131100 | 131200 | 131100 | 445 |
| 345 | 20230914 | 124700 | 114708185200 | 131100 | 131200 | 131300 | 131100 | 437 |
| 346 | 20230914 | 124600 | 114650865300 | 131200 | 131300 | 131400 | 131200 | 460 |
| 347 | 20230914 | 124500 | 114590486400 | 131300 | 131100 | 131300 | 131100 | 247 |
| 348 | 20230914 | 124400 | 114558069900 | 131100 | 131100 | 131300 | 131000 | 677 |
| 349 | 20230914 | 124300 | 114469333700 | 131100 | 131500 | 131500 | 131000 | 773 |
| 350 | 20230914 | 124200 | 114367859100 | 131500 | 131600 | 131600 | 131400 | 664 |
| 351 | 20230914 | 124100 | 114280525500 | 131700 | 131600 | 131700 | 131500 | 553 |
| 352 | 20230914 | 124000 | 114207776900 | 131600 | 131800 | 131900 | 131500 | 473 |
| 353 | 20230914 | 123900 | 114145501800 | 131800 | 131700 | 132000 | 131600 | 1315 |
| 354 | 20230914 | 123800 | 113972143800 | 131800 | 131600 | 131800 | 131500 | 770 |
| 355 | 20230914 | 123700 | 113870740500 | 131600 | 131500 | 131700 | 131500 | 751 |
| 356 | 20230914 | 123600 | 113771884400 | 131500 | 131200 | 131800 | 131200 | 880 |
| 357 | 20230914 | 123500 | 113656179700 | 131300 | 131300 | 131300 | 131000 | 488 |
| 358 | 20230914 | 123400 | 113592206400 | 131400 | 130800 | 131500 | 130800 | 990 |
| 359 | 20230914 | 123300 | 113462310600 | 130800 | 130900 | 131000 | 130800 | 481 |
| 360 | 20230914 | 123200 | 113399365900 | 130900 | 130700 | 130900 | 130600 | 994 |
| 361 | 20230914 | 123100 | 113269424500 | 130600 | 130700 | 130700 | 130600 | 601 |
| 362 | 20230914 | 123000 | 113190931300 | 130700 | 130700 | 130700 | 130600 | 335 |
| 363 | 20230914 | 122900 | 113147174200 | 130600 | 130700 | 130700 | 130600 | 425 |
| 364 | 20230914 | 122800 | 113091654200 | 130700 | 130600 | 130700 | 130600 | 399 |
| 365 | 20230914 | 122700 | 113039540800 | 130700 | 130800 | 130800 | 130600 | 835 |
| 366 | 20230914 | 122600 | 112930445700 | 130700 | 130800 | 130900 | 130700 | 605 |
| 367 | 20230914 | 122500 | 112851332300 | 130900 | 130900 | 131000 | 130800 | 387 |
| 368 | 20230914 | 122400 | 112800709300 | 131000 | 130700 | 131000 | 130700 | 523 |
| 369 | 20230914 | 122300 | 112732310800 | 130800 | 130900 | 131000 | 130700 | 630 |
| 370 | 20230914 | 122200 | 112649895300 | 130900 | 130900 | 131000 | 130800 | 379 |
| 371 | 20230914 | 122100 | 112600290500 | 130900 | 130900 | 130900 | 130800 | 573 |
| 372 | 20230914 | 122000 | 112525331000 | 130900 | 130800 | 130900 | 130700 | 1320 |
| 373 | 20230914 | 121900 | 112352665300 | 130700 | 130800 | 130900 | 130700 | 566 |
| 374 | 20230914 | 121800 | 112278659100 | 130800 | 130800 | 130900 | 130800 | 273 |
| 375 | 20230914 | 121700 | 112242944200 | 130900 | 130900 | 130900 | 130800 | 571 |
| 376 | 20230914 | 121600 | 112168250100 | 130900 | 130600 | 131100 | 130600 | 582 |
| 377 | 20230914 | 121500 | 112092059200 | 130600 | 131200 | 131300 | 130600 | 3883 |
| 378 | 20230914 | 121400 | 111583544800 | 131200 | 131300 | 131400 | 131200 | 458 |
| 379 | 20230914 | 121300 | 111523418700 | 131300 | 131300 | 131400 | 131200 | 426 |
| 380 | 20230914 | 121200 | 111467507500 | 131300 | 131300 | 131400 | 131200 | 648 |
| 381 | 20230914 | 121100 | 111382411400 | 131300 | 131400 | 131400 | 131200 | 594 |
| 382 | 20230914 | 121000 | 111304436900 | 131400 | 131300 | 131500 | 131200 | 1407 |
| 383 | 20230914 | 120900 | 111119671000 | 131300 | 131300 | 131400 | 131200 | 1411 |
| 384 | 20230914 | 120800 | 110934447300 | 131300 | 131600 | 131600 | 131300 | 2038 |
| 385 | 20230914 | 120700 | 110666621300 | 131700 | 131400 | 131800 | 131400 | 619 |
| 386 | 20230914 | 120600 | 110585143100 | 131400 | 131400 | 131600 | 131300 | 1026 |
| 387 | 20230914 | 120500 | 110450315900 | 131200 | 131600 | 131700 | 131100 | 2618 |
| 388 | 20230914 | 120400 | 110106484500 | 131600 | 132000 | 132400 | 131600 | 1535 |
| 389 | 20230914 | 120300 | 109904032700 | 132300 | 132500 | 132500 | 132100 | 1167 |
| 390 | 20230914 | 120200 | 109749705500 | 132500 | 132300 | 132700 | 132300 | 797 |
| 391 | 20230914 | 120100 | 109644148000 | 132300 | 132500 | 132500 | 132100 | 1363 |
| 392 | 20230914 | 120000 | 109463872600 | 132900 | 133100 | 133100 | 132400 | 2256 |
| 393 | 20230914 | 115900 | 109164460800 | 133100 | 132800 | 133100 | 132300 | 2660 |
| 394 | 20230914 | 115800 | 108811582300 | 132700 | 133000 | 133200 | 132700 | 1849 |
| 395 | 20230914 | 115700 | 108565726500 | 133000 | 133600 | 133700 | 132900 | 4802 |
| 396 | 20230914 | 115600 | 107925034800 | 133600 | 132900 | 133700 | 132700 | 10131 |
| 397 | 20230914 | 115500 | 106573250600 | 132900 | 132900 | 133400 | 132400 | 9302 |
| 398 | 20230914 | 115400 | 105335573600 | 132900 | 132700 | 132900 | 131900 | 5313 |
| 399 | 20230914 | 115300 | 104630693000 | 132700 | 132100 | 132700 | 131900 | 5045 |
| 400 | 20230914 | 115200 | 103962795900 | 132200 | 131500 | 132300 | 131400 | 2825 |
| 401 | 20230914 | 115100 | 103589848600 | 131400 | 131600 | 131700 | 131400 | 569 |
| 402 | 20230914 | 115000 | 103514993500 | 131700 | 131300 | 131700 | 131300 | 1084 |
| 403 | 20230914 | 114900 | 103372393100 | 131300 | 131800 | 131800 | 131300 | 610 |
| 404 | 20230914 | 114800 | 103292095800 | 131700 | 132200 | 132200 | 131600 | 2006 |
| 405 | 20230914 | 114700 | 103027329600 | 132200 | 131900 | 132300 | 131900 | 5214 |
| 406 | 20230914 | 114600 | 102338839200 | 132000 | 131600 | 132000 | 131600 | 2151 |
| 407 | 20230914 | 114500 | 102055280800 | 131600 | 131400 | 131700 | 131400 | 1384 |
| 408 | 20230914 | 114400 | 101873231900 | 131500 | 131500 | 131600 | 131300 | 1377 |
| 409 | 20230914 | 114300 | 101692247100 | 131400 | 131500 | 131600 | 131400 | 1455 |
| 410 | 20230914 | 114200 | 101500861900 | 131500 | 131400 | 131700 | 131300 | 2868 |
| 411 | 20230914 | 114100 | 101123794600 | 131400 | 131100 | 131400 | 131000 | 2009 |
| 412 | 20230914 | 114000 | 100860037800 | 131100 | 130800 | 131300 | 130800 | 813 |
| 413 | 20230914 | 113900 | 100753417600 | 131000 | 131200 | 131300 | 130800 | 1181 |
| 414 | 20230914 | 113800 | 100598688600 | 131100 | 130800 | 131100 | 130800 | 1498 |
| 415 | 20230914 | 113700 | 100402422200 | 130800 | 130300 | 130800 | 130300 | 1341 |
| 416 | 20230914 | 113600 | 100227424600 | 130400 | 130600 | 130600 | 130400 | 898 |
| 417 | 20230914 | 113500 | 100110247700 | 130600 | 130500 | 130700 | 130500 | 457 |
| 418 | 20230914 | 113400 | 100050556100 | 130500 | 130600 | 130600 | 130400 | 1535 |
| 419 | 20230914 | 113300 | 99850267600 | 130500 | 130700 | 130700 | 130500 | 841 |
| 420 | 20230914 | 113200 | 99740436400 | 130600 | 130600 | 130700 | 130500 | 1042 |
| 421 | 20230914 | 113100 | 99604284200 | 130500 | 130700 | 130700 | 130500 | 1197 |
| 422 | 20230914 | 113000 | 99447864200 | 130700 | 130600 | 130700 | 130300 | 734 |
| 423 | 20230914 | 112900 | 99352083900 | 130600 | 130400 | 130600 | 130400 | 1999 |
| 424 | 20230914 | 112800 | 99091223100 | 130400 | 130400 | 130500 | 130300 | 903 |
| 425 | 20230914 | 112700 | 98973469000 | 130400 | 130300 | 130500 | 130100 | 748 |
| 426 | 20230914 | 112600 | 98876068100 | 130200 | 130700 | 130800 | 130200 | 1939 |
| 427 | 20230914 | 112500 | 98623019100 | 130800 | 130700 | 131000 | 130400 | 1508 |
| 428 | 20230914 | 112400 | 98425640800 | 130800 | 130300 | 130800 | 130300 | 2063 |
| 429 | 20230914 | 112300 | 98156423400 | 130300 | 130300 | 130400 | 130200 | 929 |
| 430 | 20230914 | 112200 | 98035357900 | 130200 | 130200 | 130300 | 130100 | 1179 |
| 431 | 20230914 | 112100 | 97881831800 | 130300 | 130300 | 130500 | 130300 | 2038 |
| 432 | 20230914 | 112000 | 97616075000 | 130400 | 130600 | 130600 | 130300 | 2116 |
| 433 | 20230914 | 111900 | 97340020600 | 130600 | 130000 | 130700 | 129900 | 2498 |
| 434 | 20230914 | 111800 | 97014409800 | 130100 | 129700 | 130300 | 129700 | 1142 |
| 435 | 20230914 | 111700 | 96866033600 | 129700 | 129500 | 129700 | 129500 | 1357 |
| 436 | 20230914 | 111600 | 96690209100 | 129500 | 129700 | 129700 | 129500 | 633 |
| 437 | 20230914 | 111500 | 96608176200 | 129700 | 129700 | 129700 | 129600 | 1426 |
| 438 | 20230914 | 111400 | 96423357200 | 129700 | 129900 | 130000 | 129700 | 987 |
| 439 | 20230914 | 111300 | 96295246600 | 130000 | 129900 | 130000 | 129800 | 608 |
| 440 | 20230914 | 111200 | 96216265200 | 129800 | 129600 | 130200 | 129400 | 3551 |
| 441 | 20230914 | 111100 | 95755459600 | 129500 | 129700 | 129700 | 129400 | 2186 |
| 442 | 20230914 | 111000 | 95472311400 | 129600 | 129500 | 130000 | 129400 | 3480 |
| 443 | 20230914 | 110900 | 95020957400 | 129500 | 130100 | 130200 | 129400 | 9975 |
| 444 | 20230914 | 110800 | 93726000900 | 130100 | 130200 | 130500 | 130100 | 2535 |
| 445 | 20230914 | 110700 | 93395802800 | 130300 | 130200 | 130300 | 130100 | 729 |
| 446 | 20230914 | 110600 | 93300863500 | 130200 | 130400 | 130400 | 130100 | 1504 |
| 447 | 20230914 | 110500 | 93105009000 | 130400 | 130400 | 130500 | 130300 | 762 |
| 448 | 20230914 | 110400 | 93005666200 | 130400 | 130500 | 130500 | 130200 | 2774 |
| 449 | 20230914 | 110300 | 92644015500 | 130500 | 130700 | 130900 | 130400 | 1440 |
| 450 | 20230914 | 110200 | 92455908800 | 130800 | 130700 | 130800 | 130500 | 2518 |
| 451 | 20230914 | 110100 | 92127079800 | 130700 | 130900 | 131000 | 130700 | 2366 |
| 452 | 20230914 | 110000 | 91817733000 | 131000 | 131100 | 131200 | 130800 | 913 |
| 453 | 20230914 | 105900 | 91698170600 | 131200 | 130800 | 131200 | 130700 | 2019 |
| 454 | 20230914 | 105800 | 91433802900 | 130700 | 130800 | 131000 | 130700 | 1181 |
| 455 | 20230914 | 105700 | 91279295800 | 130900 | 130900 | 131100 | 130700 | 1860 |
| 456 | 20230914 | 105600 | 91035960200 | 130900 | 131900 | 131900 | 130800 | 7035 |
| 457 | 20230914 | 105500 | 90112318300 | 131900 | 131500 | 132000 | 131400 | 1815 |
| 458 | 20230914 | 105400 | 89873185300 | 131600 | 131600 | 131600 | 131300 | 2049 |
| 459 | 20230914 | 105300 | 89603841600 | 131600 | 131800 | 131900 | 131400 | 2012 |
| 460 | 20230914 | 105200 | 89338916000 | 131800 | 131400 | 131900 | 131300 | 2871 |
| 461 | 20230914 | 105100 | 88960860500 | 131400 | 131400 | 131500 | 131200 | 3414 |
| 462 | 20230914 | 105000 | 88512523800 | 131600 | 131800 | 132300 | 131500 | 4338 |
| 463 | 20230914 | 104900 | 87940432000 | 131800 | 131500 | 131800 | 131400 | 1629 |
| 464 | 20230914 | 104800 | 87726047700 | 131500 | 131300 | 131800 | 131300 | 3497 |
| 465 | 20230914 | 104700 | 87265940700 | 131400 | 131700 | 131900 | 131100 | 7125 |
| 466 | 20230914 | 104600 | 86329864600 | 131700 | 131500 | 132100 | 131500 | 2099 |
| 467 | 20230914 | 104500 | 86053304200 | 131500 | 132100 | 132100 | 131400 | 4000 |
| 468 | 20230914 | 104400 | 85526794900 | 132100 | 131400 | 132200 | 131300 | 3129 |
| 469 | 20230914 | 104300 | 85114633100 | 131400 | 132100 | 132200 | 131300 | 8437 |
| 470 | 20230914 | 104200 | 84003282600 | 132100 | 132600 | 132900 | 131500 | 15637 |
| 471 | 20230914 | 104100 | 81935919200 | 132500 | 133900 | 134000 | 132500 | 20599 |
| 472 | 20230914 | 104000 | 79193115700 | 133900 | 134100 | 134300 | 133200 | 15064 |
| 473 | 20230914 | 103900 | 77180997400 | 134200 | 132700 | 134500 | 132500 | 40175 |
| 474 | 20230914 | 103800 | 71818860200 | 132700 | 131600 | 132800 | 131500 | 13375 |
| 475 | 20230914 | 103700 | 70051090700 | 131600 | 131400 | 131700 | 131300 | 2658 |
| 476 | 20230914 | 103600 | 69701590100 | 131400 | 131700 | 131800 | 131400 | 4937 |
| 477 | 20230914 | 103500 | 69051599300 | 131700 | 130700 | 131800 | 130700 | 9426 |
| 478 | 20230914 | 103400 | 67814344100 | 130600 | 130300 | 130800 | 130200 | 2023 |
| 479 | 20230914 | 103300 | 67550258000 | 130300 | 130400 | 130400 | 130100 | 1336 |
| 480 | 20230914 | 103200 | 67376298500 | 130400 | 130700 | 130800 | 130400 | 3750 |
| 481 | 20230914 | 103100 | 66886312500 | 130700 | 130100 | 130800 | 130100 | 3628 |
| 482 | 20230914 | 103000 | 66412232600 | 130100 | 130200 | 130500 | 130100 | 2889 |
| 483 | 20230914 | 102900 | 66035705300 | 130200 | 130100 | 130400 | 130100 | 1372 |
| 484 | 20230914 | 102800 | 65857025400 | 130100 | 130200 | 130400 | 130100 | 3269 |
| 485 | 20230914 | 102700 | 65431243800 | 130200 | 129900 | 130200 | 129700 | 2212 |
| 486 | 20230914 | 102600 | 65143656800 | 129900 | 129800 | 130000 | 129700 | 3474 |
| 487 | 20230914 | 102500 | 64692502700 | 129800 | 129700 | 130000 | 129500 | 3129 |
| 488 | 20230914 | 102400 | 64286306400 | 129700 | 129100 | 129900 | 129100 | 4920 |
| 489 | 20230914 | 102300 | 63649323000 | 129100 | 128900 | 129200 | 128800 | 2730 |
| 490 | 20230914 | 102200 | 63297182200 | 128900 | 128900 | 128900 | 128800 | 943 |
| 491 | 20230914 | 102100 | 63175708500 | 128900 | 128800 | 128900 | 128700 | 1004 |
| 492 | 20230914 | 102000 | 63046370500 | 128800 | 128700 | 128800 | 128600 | 1548 |
| 493 | 20230914 | 101900 | 62847100200 | 128700 | 128300 | 128700 | 128100 | 3657 |
| 494 | 20230914 | 101800 | 62377063400 | 128300 | 128300 | 128700 | 128100 | 3629 |
| 495 | 20230914 | 101700 | 61911136300 | 128400 | 128300 | 128500 | 128100 | 1098 |
| 496 | 20230914 | 101600 | 61770251000 | 128200 | 128400 | 128600 | 128100 | 2246 |
| 497 | 20230914 | 101500 | 61481954100 | 128400 | 128300 | 128400 | 127800 | 2591 |
| 498 | 20230914 | 101400 | 61150134000 | 128300 | 127500 | 128400 | 127500 | 5254 |
| 499 | 20230914 | 101300 | 60477363800 | 127500 | 127400 | 127700 | 127300 | 1969 |
| 500 | 20230914 | 101200 | 60226379700 | 127500 | 127500 | 127800 | 127300 | 3104 |
| 501 | 20230914 | 101100 | 59830476500 | 127600 | 127400 | 127900 | 127300 | 4683 |
| 502 | 20230914 | 101000 | 59232833300 | 127400 | 127400 | 127600 | 127100 | 3306 |
| 503 | 20230914 | 100900 | 58811770100 | 127300 | 127400 | 127600 | 127200 | 3961 |
| 504 | 20230914 | 100800 | 58307417200 | 127500 | 126500 | 127600 | 126400 | 5197 |
| 505 | 20230914 | 100700 | 57646752200 | 126500 | 127400 | 127700 | 126300 | 24462 |
| 506 | 20230914 | 100600 | 54542757400 | 127400 | 127200 | 128400 | 127200 | 4927 |
| 507 | 20230914 | 100500 | 53913702500 | 127500 | 127700 | 128100 | 127200 | 5338 |
| 508 | 20230914 | 100400 | 53232473100 | 127600 | 127300 | 127900 | 127100 | 7411 |
| 509 | 20230914 | 100300 | 52288894000 | 127300 | 129500 | 129500 | 127200 | 29741 |
| 510 | 20230914 | 100200 | 48478333600 | 129300 | 129200 | 129600 | 129200 | 1494 |
| 511 | 20230914 | 100100 | 48285156500 | 129200 | 129300 | 129500 | 129200 | 1205 |
| 512 | 20230914 | 100000 | 48129326100 | 129400 | 129600 | 129700 | 129300 | 2438 |
| 513 | 20230914 | 095900 | 47813633700 | 129600 | 130000 | 130000 | 129600 | 2187 |
| 514 | 20230914 | 095800 | 47529886700 | 130000 | 129900 | 130100 | 129900 | 1113 |
| 515 | 20230914 | 095700 | 47385181300 | 129900 | 129700 | 130200 | 129700 | 885 |
| 516 | 20230914 | 095600 | 47270301700 | 129700 | 130300 | 130300 | 129700 | 2983 |
| 517 | 20230914 | 095500 | 46882646200 | 130300 | 130300 | 130300 | 130100 | 1150 |
| 518 | 20230914 | 095400 | 46732956800 | 130300 | 130400 | 130500 | 130200 | 867 |
| 519 | 20230914 | 095300 | 46619943300 | 130300 | 130300 | 130600 | 130200 | 4208 |
| 520 | 20230914 | 095200 | 46071015700 | 130100 | 129900 | 130300 | 129800 | 1251 |
| 521 | 20230914 | 095100 | 45908332300 | 129900 | 130200 | 130200 | 129500 | 3728 |
| 522 | 20230914 | 095000 | 45424116300 | 130300 | 130200 | 130500 | 130100 | 2637 |
| 523 | 20230914 | 094900 | 45080532200 | 130200 | 129800 | 130400 | 129800 | 2319 |
| 524 | 20230914 | 094800 | 44778822700 | 129800 | 129400 | 130000 | 129300 | 2161 |
| 525 | 20230914 | 094700 | 44498521600 | 129400 | 129100 | 129500 | 129000 | 2389 |
| 526 | 20230914 | 094600 | 44189852900 | 128900 | 128700 | 129100 | 128500 | 5600 |
| 527 | 20230914 | 094500 | 43468363600 | 128700 | 128900 | 129100 | 128700 | 3667 |
| 528 | 20230914 | 094400 | 42995648800 | 128900 | 128800 | 129100 | 128800 | 5092 |
| 529 | 20230914 | 094300 | 42339383700 | 128900 | 129400 | 129600 | 128800 | 9237 |
| 530 | 20230914 | 094200 | 41146081800 | 129500 | 129500 | 129600 | 129400 | 1942 |
| 531 | 20230914 | 094100 | 40894661900 | 129500 | 130100 | 130200 | 129500 | 4248 |
| 532 | 20230914 | 094000 | 40343303600 | 130200 | 130000 | 130200 | 129800 | 2286 |
| 533 | 20230914 | 093900 | 40046350100 | 129900 | 130300 | 130500 | 129800 | 6365 |
| 534 | 20230914 | 093800 | 39218655200 | 130500 | 130500 | 130800 | 130200 | 2728 |
| 535 | 20230914 | 093700 | 38862921100 | 130700 | 131200 | 131200 | 130500 | 2663 |
| 536 | 20230914 | 093600 | 38514599800 | 131100 | 131000 | 131300 | 130700 | 3899 |
| 537 | 20230914 | 093500 | 38003846800 | 131100 | 131400 | 131600 | 131000 | 3900 |
| 538 | 20230914 | 093400 | 37492039400 | 131400 | 131600 | 131900 | 131400 | 2429 |
| 539 | 20230914 | 093300 | 37172225300 | 131600 | 131400 | 131800 | 131100 | 3393 |
| 540 | 20230914 | 093200 | 36726332600 | 131400 | 132000 | 132000 | 131400 | 4532 |
| 541 | 20230914 | 093100 | 36129702500 | 131900 | 131800 | 132200 | 131600 | 3451 |
| 542 | 20230914 | 093000 | 35674097000 | 131800 | 132400 | 132400 | 131400 | 9512 |
| 543 | 20230914 | 092900 | 34419658300 | 132400 | 132400 | 132600 | 132000 | 8626 |
| 544 | 20230914 | 092800 | 33278768900 | 132500 | 131300 | 133000 | 131200 | 21096 |
| 545 | 20230914 | 092700 | 30491086600 | 131300 | 130600 | 131400 | 130500 | 11674 |
| 546 | 20230914 | 092600 | 28961590300 | 130600 | 130100 | 130700 | 130100 | 5730 |
| 547 | 20230914 | 092500 | 28214194000 | 130200 | 129300 | 130300 | 129100 | 4593 |
| 548 | 20230914 | 092400 | 27618184900 | 129300 | 129300 | 129400 | 129100 | 1529 |
| 549 | 20230914 | 092300 | 27420570200 | 129300 | 129500 | 129600 | 129200 | 805 |
| 550 | 20230914 | 092200 | 27316421000 | 129500 | 129400 | 129600 | 129000 | 2376 |
| 551 | 20230914 | 092100 | 27009212600 | 129300 | 128500 | 129700 | 128300 | 2265 |
| 552 | 20230914 | 092000 | 26716493700 | 128300 | 129200 | 129800 | 128200 | 10261 |
| 553 | 20230914 | 091900 | 25395326800 | 129200 | 128800 | 129900 | 128800 | 3274 |
| 554 | 20230914 | 091800 | 24971831100 | 128900 | 129100 | 129200 | 128300 | 12446 |
| 555 | 20230914 | 091700 | 23368402500 | 129200 | 130300 | 130300 | 129100 | 5003 |
| 556 | 20230914 | 091600 | 22719266300 | 130200 | 130600 | 130600 | 130200 | 2372 |
| 557 | 20230914 | 091500 | 22410003100 | 130600 | 130500 | 131000 | 130500 | 3576 |
| 558 | 20230914 | 091400 | 21942563700 | 130600 | 130200 | 130600 | 130200 | 4255 |
| 559 | 20230914 | 091300 | 21387801400 | 130200 | 130000 | 130200 | 129000 | 9832 |
| 560 | 20230914 | 091200 | 20113358200 | 129900 | 130200 | 130500 | 129900 | 6614 |
| 561 | 20230914 | 091100 | 19252299500 | 130200 | 131800 | 131900 | 130200 | 5106 |
| 562 | 20230914 | 091000 | 18583788400 | 131700 | 130500 | 131700 | 130300 | 5689 |
| 563 | 20230914 | 090900 | 17837456300 | 130500 | 129700 | 131200 | 129700 | 6750 |
| 564 | 20230914 | 090800 | 16955732200 | 129700 | 130500 | 130600 | 129000 | 26873 |
| 565 | 20230914 | 090700 | 13470306100 | 130500 | 131000 | 131000 | 130400 | 5768 |
| 566 | 20230914 | 090600 | 12716825000 | 130900 | 130500 | 131100 | 130400 | 4907 |
| 567 | 20230914 | 090500 | 12075423600 | 130500 | 131300 | 131700 | 130400 | 7882 |
| 568 | 20230914 | 090400 | 11043257100 | 131200 | 131600 | 131700 | 130800 | 8060 |
| 569 | 20230914 | 090300 | 9985836000 | 131600 | 132000 | 132100 | 131300 | 8647 |
| 570 | 20230914 | 090200 | 8847349800 | 132000 | 131500 | 132000 | 131200 | 6840 |
| 571 | 20230914 | 090100 | 7947274700 | 131300 | 132800 | 133100 | 131200 | 20608 |
| 572 | 20230914 | 090000 | 5223891600 | 132900 | 131500 | 133000 | 131500 | 39557 |