34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 183400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 31171 |
| 3 | 20230915 | 183300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 4 | 20230915 | 183200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 5 | 20230915 | 183100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 6 | 20230915 | 183000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 7 | 20230915 | 182900 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 8 | 20230915 | 182800 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 9 | 20230915 | 182700 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 10 | 20230915 | 182600 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 11 | 20230915 | 182500 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 12 | 20230915 | 182400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 13 | 20230915 | 182300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 14 | 20230915 | 182200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 15 | 20230915 | 182100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 16 | 20230915 | 182000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 17 | 20230915 | 181900 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 18 | 20230915 | 181800 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 19 | 20230915 | 181700 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 20 | 20230915 | 181600 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 21 | 20230915 | 181500 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 22 | 20230915 | 181400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 23 | 20230915 | 181300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 24 | 20230915 | 181200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 25 | 20230915 | 181100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 26 | 20230915 | 181000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 27 | 20230915 | 180900 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 28 | 20230915 | 180800 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 29 | 20230915 | 180700 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 30 | 20230915 | 180600 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 31 | 20230915 | 180500 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 32 | 20230915 | 180400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 31171 |
| 33 | 20230915 | 180300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 34 | 20230915 | 180200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 35 | 20230915 | 180100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 36 | 20230915 | 180000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 37 | 20230915 | 175900 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 38 | 20230915 | 175800 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 39 | 20230915 | 175700 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 40 | 20230915 | 175600 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 41 | 20230915 | 175500 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 42 | 20230915 | 175400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 43 | 20230915 | 175300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 44 | 20230915 | 175200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 45 | 20230915 | 175100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 46 | 20230915 | 175000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 47 | 20230915 | 174900 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 48 | 20230915 | 174800 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 49 | 20230915 | 174700 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 50 | 20230915 | 174600 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 51 | 20230915 | 174500 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 52 | 20230915 | 174400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 53 | 20230915 | 174300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 54 | 20230915 | 174200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 55 | 20230915 | 174100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 56 | 20230915 | 174000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 57 | 20230915 | 173900 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 58 | 20230915 | 173800 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 59 | 20230915 | 173700 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 60 | 20230915 | 173600 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 61 | 20230915 | 173500 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 62 | 20230915 | 173400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 31171 |
| 63 | 20230915 | 173300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 64 | 20230915 | 173200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 65 | 20230915 | 173100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 66 | 20230915 | 173000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 67 | 20230915 | 172900 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 68 | 20230915 | 172800 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 69 | 20230915 | 172700 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 70 | 20230915 | 172600 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 71 | 20230915 | 172500 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 72 | 20230915 | 172400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 73 | 20230915 | 172300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 74 | 20230915 | 172200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 75 | 20230915 | 172100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 76 | 20230915 | 172000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 77 | 20230915 | 171900 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 78 | 20230915 | 171800 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 79 | 20230915 | 171700 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 80 | 20230915 | 171600 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 81 | 20230915 | 171500 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 82 | 20230915 | 171400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 83 | 20230915 | 171300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 84 | 20230915 | 171200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 85 | 20230915 | 171100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 86 | 20230915 | 171000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 87 | 20230915 | 170900 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 88 | 20230915 | 170800 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 89 | 20230915 | 170700 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 90 | 20230915 | 170600 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 91 | 20230915 | 170500 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 92 | 20230915 | 170400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 31171 |
| 93 | 20230915 | 170300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 94 | 20230915 | 170200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 95 | 20230915 | 170100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 96 | 20230915 | 170000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 97 | 20230915 | 165900 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 98 | 20230915 | 165800 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 99 | 20230915 | 165700 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 100 | 20230915 | 165600 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 101 | 20230915 | 165500 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 102 | 20230915 | 165400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 103 | 20230915 | 165300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 104 | 20230915 | 165200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 105 | 20230915 | 165100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 106 | 20230915 | 165000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 107 | 20230915 | 164900 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 108 | 20230915 | 164800 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 109 | 20230915 | 164700 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 110 | 20230915 | 164600 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 111 | 20230915 | 164500 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 112 | 20230915 | 164400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 113 | 20230915 | 164300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 114 | 20230915 | 164200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 115 | 20230915 | 164100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 116 | 20230915 | 164000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 117 | 20230915 | 163900 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 118 | 20230915 | 163800 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 119 | 20230915 | 163700 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 120 | 20230915 | 163600 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 121 | 20230915 | 163500 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 122 | 20230915 | 163400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 31171 |
| 123 | 20230915 | 163300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 124 | 20230915 | 163200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 125 | 20230915 | 163100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 126 | 20230915 | 163000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 127 | 20230915 | 162900 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 128 | 20230915 | 162800 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 129 | 20230915 | 162700 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 130 | 20230915 | 162600 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 131 | 20230915 | 162500 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 132 | 20230915 | 162400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 133 | 20230915 | 162300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 134 | 20230915 | 162200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 135 | 20230915 | 162100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 136 | 20230915 | 162000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 137 | 20230915 | 161900 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 138 | 20230915 | 161800 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 139 | 20230915 | 161700 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 140 | 20230915 | 161600 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 141 | 20230915 | 161500 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 142 | 20230915 | 161400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 143 | 20230915 | 161300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 144 | 20230915 | 161200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 145 | 20230915 | 161100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 146 | 20230915 | 161000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 147 | 20230915 | 160900 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 148 | 20230915 | 160800 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 149 | 20230915 | 160700 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 150 | 20230915 | 160600 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 151 | 20230915 | 160500 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 152 | 20230915 | 160400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 31171 |
| 153 | 20230915 | 160300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 154 | 20230915 | 160200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 155 | 20230915 | 160100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 156 | 20230915 | 160000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 157 | 20230915 | 155900 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 158 | 20230915 | 155800 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 159 | 20230915 | 155700 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 160 | 20230915 | 155600 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 161 | 20230915 | 155500 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 162 | 20230915 | 155400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 163 | 20230915 | 155300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 164 | 20230915 | 155200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 165 | 20230915 | 155100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 166 | 20230915 | 155000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 167 | 20230915 | 154900 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 168 | 20230915 | 154800 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 169 | 20230915 | 154700 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 170 | 20230915 | 154600 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 171 | 20230915 | 154500 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 172 | 20230915 | 154400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 173 | 20230915 | 154300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 174 | 20230915 | 154200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 175 | 20230915 | 154100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 176 | 20230915 | 154000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 177 | 20230915 | 153900 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 178 | 20230915 | 153800 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 179 | 20230915 | 153700 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 180 | 20230915 | 153600 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 181 | 20230915 | 153500 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 182 | 20230915 | 153400 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 31171 |
| 183 | 20230915 | 153300 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 184 | 20230915 | 153200 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 185 | 20230915 | 153100 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 0 |
| 186 | 20230915 | 153000 | 185478099400 | 129300 | 129300 | 129300 | 129300 | 31171 |
| 187 | 20230915 | 152900 | 181447689100 | 128900 | 128900 | 128900 | 128900 | 0 |
| 188 | 20230915 | 152800 | 181447689100 | 128900 | 128900 | 128900 | 128900 | 0 |
| 189 | 20230915 | 152700 | 181447689100 | 128900 | 128900 | 128900 | 128900 | 0 |
| 190 | 20230915 | 152600 | 181447689100 | 128900 | 128900 | 128900 | 128900 | 0 |
| 191 | 20230915 | 152500 | 181447689100 | 128900 | 128900 | 128900 | 128900 | 0 |
| 192 | 20230915 | 152400 | 181447689100 | 128900 | 128900 | 128900 | 128900 | 0 |
| 193 | 20230915 | 152300 | 181447689100 | 128900 | 128900 | 128900 | 128900 | 0 |
| 194 | 20230915 | 152200 | 181447689100 | 128900 | 128900 | 128900 | 128900 | 0 |
| 195 | 20230915 | 152100 | 181447689100 | 128900 | 128900 | 128900 | 128900 | 0 |
| 196 | 20230915 | 152000 | 181447689100 | 128900 | 128900 | 128900 | 128900 | 0 |
| 197 | 20230915 | 151900 | 181447689100 | 128900 | 128900 | 129000 | 128800 | 4894 |
| 198 | 20230915 | 151800 | 180816618000 | 128900 | 128700 | 129000 | 128700 | 4408 |
| 199 | 20230915 | 151700 | 180248641700 | 128800 | 128800 | 128800 | 128700 | 4156 |
| 200 | 20230915 | 151600 | 179713649600 | 128800 | 129200 | 129200 | 128800 | 3297 |
| 201 | 20230915 | 151500 | 179288476600 | 129100 | 129300 | 129300 | 129100 | 1812 |
| 202 | 20230915 | 151400 | 179054436500 | 129300 | 129300 | 129400 | 129100 | 2931 |
| 203 | 20230915 | 151300 | 178675527600 | 129300 | 129400 | 129500 | 129100 | 5503 |
| 204 | 20230915 | 151200 | 177963449500 | 129300 | 128900 | 129400 | 128800 | 3086 |
| 205 | 20230915 | 151100 | 177564876300 | 128800 | 128800 | 128900 | 128700 | 3666 |
| 206 | 20230915 | 151000 | 177092759700 | 128800 | 128700 | 128900 | 128600 | 5801 |
| 207 | 20230915 | 150900 | 176346087900 | 128700 | 128800 | 129000 | 128600 | 7287 |
| 208 | 20230915 | 150800 | 175407652000 | 128800 | 129200 | 129200 | 128800 | 6442 |
| 209 | 20230915 | 150700 | 174576903300 | 129200 | 129400 | 129500 | 129100 | 6372 |
| 210 | 20230915 | 150600 | 173753110200 | 129400 | 129900 | 129900 | 129300 | 6849 |
| 211 | 20230915 | 150500 | 172865731000 | 129800 | 130000 | 130100 | 129800 | 4756 |
| 212 | 20230915 | 150400 | 172247822800 | 130000 | 130500 | 130600 | 130000 | 4432 |
| 213 | 20230915 | 150300 | 171670646900 | 130500 | 130800 | 130800 | 130500 | 3213 |
| 214 | 20230915 | 150200 | 171251000000 | 130700 | 130900 | 130900 | 130700 | 2315 |
| 215 | 20230915 | 150100 | 170948128400 | 130900 | 131000 | 131000 | 130800 | 3400 |
| 216 | 20230915 | 150000 | 170502944000 | 130900 | 130900 | 131000 | 130800 | 1827 |
| 217 | 20230915 | 145900 | 170263781700 | 130900 | 130800 | 131000 | 130800 | 1918 |
| 218 | 20230915 | 145800 | 170012672600 | 130800 | 131100 | 131200 | 130700 | 2018 |
| 219 | 20230915 | 145700 | 169748407800 | 131100 | 131200 | 131300 | 131100 | 2576 |
| 220 | 20230915 | 145600 | 169410444400 | 131200 | 131200 | 131300 | 131200 | 2468 |
| 221 | 20230915 | 145500 | 169086574300 | 131100 | 131100 | 131200 | 131100 | 4064 |
| 222 | 20230915 | 145400 | 168553500600 | 131200 | 131100 | 131200 | 131000 | 2697 |
| 223 | 20230915 | 145300 | 168199811900 | 131100 | 130700 | 131200 | 130700 | 10756 |
| 224 | 20230915 | 145200 | 166791413800 | 130800 | 130700 | 130800 | 130700 | 2111 |
| 225 | 20230915 | 145100 | 166515424100 | 130700 | 130900 | 130900 | 130700 | 1830 |
| 226 | 20230915 | 145000 | 166276071700 | 130900 | 130800 | 130900 | 130800 | 1493 |
| 227 | 20230915 | 144900 | 166080726900 | 130900 | 131000 | 131000 | 130800 | 3642 |
| 228 | 20230915 | 144800 | 165603869900 | 130900 | 131100 | 131200 | 130900 | 4238 |
| 229 | 20230915 | 144700 | 165048708200 | 131200 | 131100 | 131200 | 131000 | 3862 |
| 230 | 20230915 | 144600 | 164542275000 | 131100 | 130900 | 131100 | 130800 | 18339 |
| 231 | 20230915 | 144500 | 162140300900 | 130900 | 130900 | 130900 | 130800 | 3975 |
| 232 | 20230915 | 144400 | 161620275700 | 130800 | 130600 | 130900 | 130500 | 5182 |
| 233 | 20230915 | 144300 | 160942899900 | 130600 | 130800 | 130800 | 130500 | 4075 |
| 234 | 20230915 | 144200 | 160410282800 | 130800 | 130400 | 130800 | 130400 | 12244 |
| 235 | 20230915 | 144100 | 158811275500 | 130400 | 130100 | 130500 | 130000 | 9481 |
| 236 | 20230915 | 144000 | 157576099900 | 130000 | 130000 | 130200 | 130000 | 735 |
| 237 | 20230915 | 143900 | 157480518200 | 130000 | 129800 | 130200 | 129700 | 5402 |
| 238 | 20230915 | 143800 | 156778447000 | 129800 | 129800 | 129900 | 129700 | 1136 |
| 239 | 20230915 | 143700 | 156631023400 | 129800 | 129800 | 129900 | 129800 | 1961 |
| 240 | 20230915 | 143600 | 156376448000 | 129800 | 129800 | 129900 | 129800 | 860 |
| 241 | 20230915 | 143500 | 156264814100 | 129800 | 129700 | 129900 | 129700 | 2218 |
| 242 | 20230915 | 143400 | 155976938200 | 129700 | 129900 | 130000 | 129700 | 1609 |
| 243 | 20230915 | 143300 | 155767998000 | 129900 | 129900 | 130000 | 129900 | 594 |
| 244 | 20230915 | 143200 | 155690837200 | 130000 | 130000 | 130100 | 129900 | 1377 |
| 245 | 20230915 | 143100 | 155511824400 | 130000 | 130200 | 130200 | 130000 | 1081 |
| 246 | 20230915 | 143000 | 155371168000 | 130200 | 130100 | 130200 | 130100 | 1599 |
| 247 | 20230915 | 142900 | 155163118000 | 130100 | 130200 | 130200 | 130100 | 767 |
| 248 | 20230915 | 142800 | 155063325600 | 130100 | 130300 | 130300 | 130000 | 1946 |
| 249 | 20230915 | 142700 | 154810053300 | 130200 | 129700 | 130300 | 129600 | 8827 |
| 250 | 20230915 | 142600 | 153662052000 | 129700 | 129900 | 130000 | 129700 | 2696 |
| 251 | 20230915 | 142500 | 153311939200 | 129900 | 130100 | 130100 | 129900 | 1209 |
| 252 | 20230915 | 142400 | 153154791900 | 130100 | 130000 | 130100 | 129900 | 1826 |
| 253 | 20230915 | 142300 | 152917406200 | 130000 | 130000 | 130100 | 129900 | 1786 |
| 254 | 20230915 | 142200 | 152685244400 | 129900 | 130100 | 130100 | 129900 | 788 |
| 255 | 20230915 | 142100 | 152582819700 | 130000 | 130100 | 130100 | 130000 | 1048 |
| 256 | 20230915 | 142000 | 152446572200 | 130100 | 130300 | 130300 | 130000 | 1519 |
| 257 | 20230915 | 141900 | 152248821000 | 130300 | 129600 | 130400 | 129600 | 12527 |
| 258 | 20230915 | 141800 | 150619613400 | 129600 | 129700 | 129800 | 129600 | 1158 |
| 259 | 20230915 | 141700 | 150469480500 | 129700 | 129500 | 129800 | 129500 | 1623 |
| 260 | 20230915 | 141600 | 150259030800 | 129600 | 129800 | 129800 | 129500 | 3534 |
| 261 | 20230915 | 141500 | 149800827900 | 129700 | 129700 | 129800 | 129700 | 664 |
| 262 | 20230915 | 141400 | 149714698500 | 129800 | 129700 | 129800 | 129600 | 1720 |
| 263 | 20230915 | 141300 | 149491575600 | 129700 | 129800 | 129800 | 129600 | 1407 |
| 264 | 20230915 | 141200 | 149309106700 | 129700 | 129900 | 129900 | 129700 | 1177 |
| 265 | 20230915 | 141100 | 149156327400 | 129800 | 129800 | 129900 | 129700 | 1071 |
| 266 | 20230915 | 141000 | 149017338500 | 129800 | 129700 | 129900 | 129700 | 1566 |
| 267 | 20230915 | 140900 | 148814072400 | 129800 | 129900 | 129900 | 129700 | 907 |
| 268 | 20230915 | 140800 | 148696354800 | 129800 | 129900 | 130000 | 129800 | 1680 |
| 269 | 20230915 | 140700 | 148478260900 | 129900 | 130100 | 130100 | 129800 | 1469 |
| 270 | 20230915 | 140600 | 148287430200 | 129900 | 130100 | 130300 | 129900 | 2131 |
| 271 | 20230915 | 140500 | 148010236000 | 130200 | 130100 | 130300 | 130100 | 1262 |
| 272 | 20230915 | 140400 | 147845972600 | 130300 | 130100 | 130300 | 130100 | 1496 |
| 273 | 20230915 | 140300 | 147651224900 | 130200 | 130300 | 130300 | 130000 | 1800 |
| 274 | 20230915 | 140200 | 147416777400 | 130300 | 129900 | 130400 | 129900 | 9359 |
| 275 | 20230915 | 140100 | 146198849300 | 129900 | 129600 | 130000 | 129500 | 2977 |
| 276 | 20230915 | 140000 | 145812565700 | 129500 | 129600 | 129700 | 129500 | 2710 |
| 277 | 20230915 | 135900 | 145461394700 | 129600 | 129600 | 129700 | 129600 | 1085 |
| 278 | 20230915 | 135800 | 145320770900 | 129600 | 129700 | 129700 | 129600 | 1184 |
| 279 | 20230915 | 135700 | 145167319500 | 129600 | 129700 | 129800 | 129600 | 1666 |
| 280 | 20230915 | 135600 | 144951296900 | 129700 | 129800 | 129900 | 129700 | 2002 |
| 281 | 20230915 | 135500 | 144691593000 | 129800 | 129900 | 130000 | 129700 | 1082 |
| 282 | 20230915 | 135400 | 144551135200 | 130000 | 129800 | 130000 | 129800 | 3288 |
| 283 | 20230915 | 135300 | 144124129800 | 129800 | 129900 | 130000 | 129800 | 1125 |
| 284 | 20230915 | 135200 | 143977988600 | 129900 | 130000 | 130000 | 129800 | 1611 |
| 285 | 20230915 | 135100 | 143768790000 | 130000 | 130000 | 130000 | 129800 | 729 |
| 286 | 20230915 | 135000 | 143674097400 | 129900 | 130100 | 130200 | 129900 | 1399 |
| 287 | 20230915 | 134900 | 143492082200 | 130100 | 129800 | 130200 | 129800 | 3526 |
| 288 | 20230915 | 134800 | 143033636400 | 129800 | 129800 | 129900 | 129700 | 2482 |
| 289 | 20230915 | 134700 | 142711525000 | 129900 | 129900 | 130000 | 129800 | 995 |
| 290 | 20230915 | 134600 | 142582286900 | 129900 | 130000 | 130100 | 129900 | 1999 |
| 291 | 20230915 | 134500 | 142322478000 | 130000 | 130100 | 130200 | 130000 | 560 |
| 292 | 20230915 | 134400 | 142249640100 | 130100 | 129600 | 130100 | 129500 | 6709 |
| 293 | 20230915 | 134300 | 141379295000 | 129600 | 129600 | 129700 | 129600 | 1217 |
| 294 | 20230915 | 134200 | 141221565800 | 129600 | 129700 | 129800 | 129600 | 3263 |
| 295 | 20230915 | 134100 | 140798433100 | 129700 | 129700 | 129900 | 129700 | 3306 |
| 296 | 20230915 | 134000 | 140369395600 | 129700 | 130100 | 130100 | 129600 | 7341 |
| 297 | 20230915 | 133900 | 139416231100 | 130200 | 130300 | 130300 | 130200 | 1769 |
| 298 | 20230915 | 133800 | 139185883900 | 130300 | 130200 | 130300 | 130200 | 2013 |
| 299 | 20230915 | 133700 | 138923626900 | 130300 | 130300 | 130400 | 130200 | 1797 |
| 300 | 20230915 | 133600 | 138689473700 | 130400 | 130100 | 130400 | 130100 | 2348 |
| 301 | 20230915 | 133500 | 138383669400 | 130200 | 130100 | 130200 | 130000 | 2039 |
| 302 | 20230915 | 133400 | 138118375600 | 130000 | 130100 | 130200 | 130000 | 1546 |
| 303 | 20230915 | 133300 | 137917238200 | 130100 | 130100 | 130200 | 130000 | 1400 |
| 304 | 20230915 | 133200 | 137735134500 | 130000 | 130500 | 130600 | 130000 | 2840 |
| 305 | 20230915 | 133100 | 137365029000 | 130500 | 130700 | 130700 | 130500 | 2009 |
| 306 | 20230915 | 133000 | 137102701800 | 130700 | 130600 | 130700 | 130400 | 2336 |
| 307 | 20230915 | 132900 | 136797774900 | 130600 | 130500 | 130600 | 130400 | 4137 |
| 308 | 20230915 | 132800 | 136257977300 | 130400 | 130400 | 130500 | 130300 | 1779 |
| 309 | 20230915 | 132700 | 136025944800 | 130400 | 130200 | 130500 | 130200 | 3651 |
| 310 | 20230915 | 132600 | 135549945700 | 130300 | 129700 | 130300 | 129600 | 7389 |
| 311 | 20230915 | 132500 | 134589432000 | 129600 | 129800 | 129900 | 129600 | 2641 |
| 312 | 20230915 | 132400 | 134246790900 | 129800 | 129900 | 129900 | 129800 | 1437 |
| 313 | 20230915 | 132300 | 134060230200 | 129900 | 129800 | 130000 | 129800 | 1529 |
| 314 | 20230915 | 132200 | 133861680200 | 129800 | 129500 | 129800 | 129400 | 2487 |
| 315 | 20230915 | 132100 | 133539363600 | 129500 | 129500 | 129600 | 129400 | 3059 |
| 316 | 20230915 | 132000 | 133143314500 | 129400 | 129600 | 129600 | 129300 | 4187 |
| 317 | 20230915 | 131900 | 132601444400 | 129500 | 130100 | 130200 | 129500 | 7853 |
| 318 | 20230915 | 131800 | 131582452300 | 130200 | 129900 | 130300 | 129900 | 3693 |
| 319 | 20230915 | 131700 | 131101984400 | 130000 | 129800 | 130000 | 129800 | 2267 |
| 320 | 20230915 | 131600 | 130807584300 | 129900 | 129800 | 130000 | 129400 | 8863 |
| 321 | 20230915 | 131500 | 129658574400 | 129800 | 130200 | 130200 | 129700 | 4532 |
| 322 | 20230915 | 131400 | 129069309900 | 130100 | 130400 | 130500 | 130100 | 4974 |
| 323 | 20230915 | 131300 | 128421191400 | 130400 | 130700 | 130800 | 130400 | 2735 |
| 324 | 20230915 | 131200 | 128064006200 | 130800 | 130800 | 130900 | 130700 | 2138 |
| 325 | 20230915 | 131100 | 127784352400 | 130900 | 130800 | 130900 | 130800 | 1814 |
| 326 | 20230915 | 131000 | 127547056600 | 130800 | 130900 | 131000 | 130800 | 3181 |
| 327 | 20230915 | 130900 | 127130749300 | 130900 | 131000 | 131100 | 130800 | 2268 |
| 328 | 20230915 | 130800 | 126833908200 | 131200 | 131200 | 131300 | 130900 | 3915 |
| 329 | 20230915 | 130700 | 126320288900 | 131300 | 131400 | 131500 | 131200 | 4016 |
| 330 | 20230915 | 130600 | 125792771600 | 131300 | 130700 | 131400 | 130700 | 6473 |
| 331 | 20230915 | 130500 | 124944210600 | 130800 | 130600 | 130900 | 130500 | 3627 |
| 332 | 20230915 | 130400 | 124470228200 | 130700 | 130800 | 130900 | 130400 | 3748 |
| 333 | 20230915 | 130300 | 123980418000 | 130700 | 130600 | 130800 | 130500 | 2855 |
| 334 | 20230915 | 130200 | 123607289800 | 130700 | 130400 | 130700 | 130300 | 3702 |
| 335 | 20230915 | 130100 | 123124381400 | 130400 | 130800 | 131000 | 130300 | 5852 |
| 336 | 20230915 | 130000 | 122360035000 | 130800 | 131600 | 131600 | 130800 | 7853 |
| 337 | 20230915 | 125900 | 121330348500 | 131500 | 130800 | 131600 | 130800 | 10338 |
| 338 | 20230915 | 125800 | 119972811300 | 130800 | 130500 | 130900 | 130300 | 4293 |
| 339 | 20230915 | 125700 | 119412236300 | 130400 | 131000 | 131100 | 130300 | 5459 |
| 340 | 20230915 | 125600 | 118699110500 | 130900 | 131000 | 131200 | 130800 | 6109 |
| 341 | 20230915 | 125500 | 117898518000 | 130800 | 131600 | 131700 | 130800 | 15369 |
| 342 | 20230915 | 125400 | 115881154800 | 131600 | 130500 | 131600 | 130400 | 16817 |
| 343 | 20230915 | 125300 | 113677674600 | 130400 | 129400 | 130500 | 129400 | 42052 |
| 344 | 20230915 | 125200 | 108213240600 | 129400 | 129400 | 129400 | 129300 | 2373 |
| 345 | 20230915 | 125100 | 107906236100 | 129400 | 128700 | 129400 | 128700 | 3279 |
| 346 | 20230915 | 125000 | 107482773700 | 128700 | 128800 | 128900 | 128500 | 2799 |
| 347 | 20230915 | 124900 | 107122595300 | 128700 | 129300 | 129300 | 128700 | 5749 |
| 348 | 20230915 | 124800 | 106380597700 | 129300 | 129300 | 129400 | 129200 | 2415 |
| 349 | 20230915 | 124700 | 106068370800 | 129200 | 129200 | 129300 | 129200 | 1142 |
| 350 | 20230915 | 124600 | 105920789300 | 129200 | 129200 | 129200 | 129000 | 1526 |
| 351 | 20230915 | 124500 | 105723778000 | 129100 | 129600 | 129600 | 128900 | 6380 |
| 352 | 20230915 | 124400 | 104898310000 | 129600 | 129500 | 129600 | 129400 | 8613 |
| 353 | 20230915 | 124300 | 103782883400 | 129500 | 129300 | 129500 | 129200 | 5693 |
| 354 | 20230915 | 124200 | 103046384800 | 129200 | 129200 | 129300 | 129100 | 2049 |
| 355 | 20230915 | 124100 | 102781647100 | 129200 | 128800 | 129300 | 128800 | 12843 |
| 356 | 20230915 | 124000 | 101124127500 | 128800 | 128900 | 128900 | 128700 | 1314 |
| 357 | 20230915 | 123900 | 100954855700 | 128900 | 128900 | 129000 | 128500 | 2908 |
| 358 | 20230915 | 123800 | 100580208400 | 128900 | 128400 | 129000 | 128400 | 5001 |
| 359 | 20230915 | 123700 | 99936148800 | 128600 | 128600 | 128700 | 128400 | 1003 |
| 360 | 20230915 | 123600 | 99807245000 | 128600 | 128300 | 128700 | 128300 | 1680 |
| 361 | 20230915 | 123500 | 99591381500 | 128300 | 128400 | 128500 | 128300 | 1181 |
| 362 | 20230915 | 123400 | 99439762700 | 128300 | 128700 | 128700 | 128300 | 1850 |
| 363 | 20230915 | 123300 | 99201991000 | 128700 | 128600 | 128700 | 128500 | 1032 |
| 364 | 20230915 | 123200 | 99069280500 | 128700 | 128500 | 128800 | 128500 | 2163 |
| 365 | 20230915 | 123100 | 98791098900 | 128500 | 128500 | 128600 | 128200 | 2165 |
| 366 | 20230915 | 123000 | 98512941800 | 128500 | 128500 | 128600 | 128300 | 1125 |
| 367 | 20230915 | 122900 | 98368391700 | 128600 | 128500 | 128600 | 128200 | 1670 |
| 368 | 20230915 | 122800 | 98153878100 | 128500 | 128500 | 128600 | 128300 | 993 |
| 369 | 20230915 | 122700 | 98026287700 | 128600 | 128200 | 128600 | 128100 | 2222 |
| 370 | 20230915 | 122600 | 97741136300 | 128300 | 128300 | 128400 | 128200 | 709 |
| 371 | 20230915 | 122500 | 97650186100 | 128400 | 128500 | 128500 | 128300 | 1047 |
| 372 | 20230915 | 122400 | 97515821900 | 128500 | 128500 | 128800 | 128300 | 1335 |
| 373 | 20230915 | 122300 | 97344291600 | 128500 | 128800 | 128800 | 128400 | 1442 |
| 374 | 20230915 | 122200 | 97158688700 | 128700 | 128900 | 129000 | 128700 | 1169 |
| 375 | 20230915 | 122100 | 97008103600 | 128900 | 128400 | 129000 | 128300 | 6173 |
| 376 | 20230915 | 122000 | 96214306800 | 128300 | 128300 | 128400 | 128200 | 1257 |
| 377 | 20230915 | 121900 | 96053077300 | 128200 | 128500 | 128600 | 127700 | 2927 |
| 378 | 20230915 | 121800 | 95678034300 | 128500 | 128800 | 128800 | 128000 | 1629 |
| 379 | 20230915 | 121700 | 95468691900 | 128800 | 128900 | 128900 | 128700 | 1508 |
| 380 | 20230915 | 121600 | 95274427200 | 128900 | 128700 | 128900 | 128700 | 987 |
| 381 | 20230915 | 121500 | 95147267700 | 128600 | 128000 | 129000 | 128000 | 9795 |
| 382 | 20230915 | 121400 | 93887462100 | 128200 | 128000 | 128200 | 128000 | 3366 |
| 383 | 20230915 | 121300 | 93456297700 | 128000 | 128000 | 128100 | 127800 | 1157 |
| 384 | 20230915 | 121200 | 93308189700 | 128000 | 128100 | 128100 | 127500 | 3585 |
| 385 | 20230915 | 121100 | 92849993900 | 128100 | 128100 | 128200 | 128100 | 1040 |
| 386 | 20230915 | 121000 | 92716741600 | 128100 | 128200 | 128200 | 128100 | 1425 |
| 387 | 20230915 | 120900 | 92534080700 | 128200 | 128300 | 128300 | 128200 | 2489 |
| 388 | 20230915 | 120800 | 92214955200 | 128200 | 127700 | 128300 | 127600 | 3918 |
| 389 | 20230915 | 120700 | 91713226100 | 127700 | 127800 | 128000 | 127400 | 5779 |
| 390 | 20230915 | 120600 | 90975530600 | 127700 | 128100 | 128200 | 127700 | 3688 |
| 391 | 20230915 | 120500 | 90503718100 | 128100 | 128200 | 128300 | 128100 | 2437 |
| 392 | 20230915 | 120400 | 90191287900 | 128100 | 128300 | 128300 | 128000 | 5436 |
| 393 | 20230915 | 120300 | 89494770300 | 128300 | 128500 | 128500 | 128100 | 2635 |
| 394 | 20230915 | 120200 | 89156548200 | 128500 | 128100 | 128600 | 128000 | 3154 |
| 395 | 20230915 | 120100 | 88751593400 | 128100 | 128000 | 128200 | 127900 | 2520 |
| 396 | 20230915 | 120000 | 88428939200 | 128000 | 128300 | 128300 | 127900 | 3469 |
| 397 | 20230915 | 115900 | 87984619100 | 128200 | 128500 | 128600 | 128200 | 5074 |
| 398 | 20230915 | 115800 | 87333291200 | 128600 | 129200 | 129200 | 128500 | 6790 |
| 399 | 20230915 | 115700 | 86457802100 | 129200 | 129100 | 129500 | 128900 | 12923 |
| 400 | 20230915 | 115600 | 84787449700 | 129000 | 129300 | 129400 | 128700 | 8925 |
| 401 | 20230915 | 115500 | 83635575100 | 129300 | 128500 | 129400 | 128400 | 18175 |
| 402 | 20230915 | 115400 | 81293946900 | 128500 | 127800 | 128500 | 127800 | 13405 |
| 403 | 20230915 | 115300 | 79576555700 | 127900 | 127800 | 127900 | 127800 | 1325 |
| 404 | 20230915 | 115200 | 79407139100 | 127900 | 127800 | 127900 | 127700 | 2604 |
| 405 | 20230915 | 115100 | 79074270500 | 127700 | 127700 | 127900 | 127700 | 1833 |
| 406 | 20230915 | 115000 | 78840101100 | 127500 | 127800 | 127900 | 127400 | 3652 |
| 407 | 20230915 | 114900 | 78374123500 | 127900 | 128000 | 128100 | 127800 | 3232 |
| 408 | 20230915 | 114800 | 77960513800 | 128100 | 128000 | 128100 | 127900 | 3172 |
| 409 | 20230915 | 114700 | 77554399800 | 128000 | 128000 | 128100 | 128000 | 3961 |
| 410 | 20230915 | 114600 | 77047249700 | 128100 | 127200 | 128200 | 127200 | 7651 |
| 411 | 20230915 | 114500 | 76069659500 | 127300 | 128000 | 128000 | 127100 | 6790 |
| 412 | 20230915 | 114400 | 75202990200 | 128000 | 128500 | 128500 | 127700 | 10232 |
| 413 | 20230915 | 114300 | 73891798500 | 128400 | 127900 | 128500 | 127900 | 10091 |
| 414 | 20230915 | 114200 | 72599028800 | 127900 | 127800 | 128000 | 127700 | 10068 |
| 415 | 20230915 | 114100 | 71311088600 | 127800 | 127200 | 127900 | 127100 | 8744 |
| 416 | 20230915 | 114000 | 70196055400 | 127300 | 127000 | 127400 | 126900 | 9459 |
| 417 | 20230915 | 113900 | 68993660300 | 126900 | 126900 | 127000 | 126800 | 4215 |
| 418 | 20230915 | 113800 | 68458651300 | 126900 | 126900 | 127000 | 126700 | 6020 |
| 419 | 20230915 | 113700 | 67694521300 | 126900 | 126700 | 127000 | 126400 | 10573 |
| 420 | 20230915 | 113600 | 66353555000 | 126700 | 126100 | 126800 | 126100 | 6440 |
| 421 | 20230915 | 113500 | 65538433300 | 126500 | 125300 | 126500 | 125300 | 26766 |
| 422 | 20230915 | 113400 | 62170436000 | 125300 | 125200 | 125400 | 125200 | 1691 |
| 423 | 20230915 | 113300 | 61958563500 | 125300 | 125200 | 125300 | 125000 | 849 |
| 424 | 20230915 | 113200 | 61852286700 | 125200 | 125500 | 125500 | 125100 | 2477 |
| 425 | 20230915 | 113100 | 61541830300 | 125400 | 125400 | 125500 | 125300 | 2004 |
| 426 | 20230915 | 113000 | 61290533400 | 125400 | 125300 | 125400 | 125300 | 1657 |
| 427 | 20230915 | 112900 | 61082782100 | 125400 | 125400 | 125400 | 125300 | 2101 |
| 428 | 20230915 | 112800 | 60819351600 | 125400 | 125300 | 125500 | 125300 | 3820 |
| 429 | 20230915 | 112700 | 60340249600 | 125400 | 124600 | 125400 | 124600 | 13912 |
| 430 | 20230915 | 112600 | 58599030000 | 124500 | 124600 | 124700 | 124500 | 1533 |
| 431 | 20230915 | 112500 | 58408047700 | 124700 | 124800 | 124900 | 124600 | 1123 |
| 432 | 20230915 | 112400 | 58267921500 | 124700 | 124900 | 124900 | 124700 | 1261 |
| 433 | 20230915 | 112300 | 58110577200 | 124800 | 124900 | 125000 | 124800 | 2127 |
| 434 | 20230915 | 112200 | 57844894400 | 124900 | 125000 | 125000 | 124900 | 1572 |
| 435 | 20230915 | 112100 | 57648521800 | 124900 | 124900 | 125000 | 124900 | 5349 |
| 436 | 20230915 | 112000 | 56980092500 | 124900 | 125000 | 125000 | 124900 | 2574 |
| 437 | 20230915 | 111900 | 56658398000 | 125000 | 124900 | 125000 | 124900 | 2010 |
| 438 | 20230915 | 111800 | 56407166500 | 124900 | 124800 | 125000 | 124800 | 3239 |
| 439 | 20230915 | 111700 | 56002477500 | 124800 | 124800 | 124900 | 124700 | 2238 |
| 440 | 20230915 | 111600 | 55723170000 | 124900 | 124500 | 124900 | 124500 | 1943 |
| 441 | 20230915 | 111500 | 55480953400 | 124500 | 124400 | 124600 | 124200 | 3858 |
| 442 | 20230915 | 111400 | 55000774500 | 124500 | 124200 | 124500 | 124100 | 1843 |
| 443 | 20230915 | 111300 | 54771631900 | 124200 | 124100 | 124200 | 124000 | 791 |
| 444 | 20230915 | 111200 | 54673447200 | 124100 | 123900 | 124200 | 123900 | 1788 |
| 445 | 20230915 | 111100 | 54451660100 | 123900 | 124000 | 124000 | 123900 | 649 |
| 446 | 20230915 | 111000 | 54371200700 | 124000 | 123800 | 124000 | 123800 | 450 |
| 447 | 20230915 | 110900 | 54315427800 | 123800 | 123500 | 124000 | 123400 | 4191 |
| 448 | 20230915 | 110800 | 53797262200 | 123500 | 123600 | 123700 | 123400 | 1664 |
| 449 | 20230915 | 110700 | 53591652800 | 123700 | 123700 | 123700 | 123600 | 491 |
| 450 | 20230915 | 110600 | 53530947600 | 123800 | 123900 | 124000 | 123600 | 905 |
| 451 | 20230915 | 110500 | 53418855200 | 123900 | 123600 | 124100 | 123600 | 1065 |
| 452 | 20230915 | 110400 | 53286862500 | 123800 | 123700 | 123800 | 123200 | 3415 |
| 453 | 20230915 | 110300 | 52865063400 | 123800 | 124000 | 124100 | 123700 | 1138 |
| 454 | 20230915 | 110200 | 52724095900 | 124100 | 124200 | 124300 | 124100 | 555 |
| 455 | 20230915 | 110100 | 52655189400 | 124200 | 124300 | 124300 | 124200 | 1249 |
| 456 | 20230915 | 110000 | 52500040300 | 124200 | 124200 | 124400 | 124200 | 1450 |
| 457 | 20230915 | 105900 | 52319921800 | 124200 | 123900 | 124400 | 123800 | 1793 |
| 458 | 20230915 | 105800 | 52097516000 | 123900 | 123900 | 124000 | 123800 | 905 |
| 459 | 20230915 | 105700 | 51985420400 | 123900 | 123800 | 124000 | 123800 | 1004 |
| 460 | 20230915 | 105600 | 51861035600 | 123800 | 124000 | 124000 | 123800 | 1468 |
| 461 | 20230915 | 105500 | 51679107400 | 124000 | 123900 | 124000 | 123800 | 1772 |
| 462 | 20230915 | 105400 | 51459516200 | 123900 | 124400 | 124500 | 123800 | 3730 |
| 463 | 20230915 | 105300 | 50996485000 | 124500 | 124100 | 124600 | 124100 | 1638 |
| 464 | 20230915 | 105200 | 50792955900 | 124200 | 125300 | 125400 | 124200 | 9818 |
| 465 | 20230915 | 105100 | 49565805200 | 125300 | 125100 | 125300 | 125000 | 5378 |
| 466 | 20230915 | 105000 | 48892558600 | 125100 | 125000 | 125500 | 124900 | 14191 |
| 467 | 20230915 | 104900 | 47116509600 | 124900 | 124900 | 125000 | 124800 | 7050 |
| 468 | 20230915 | 104800 | 46235596100 | 124900 | 124700 | 125000 | 124600 | 8410 |
| 469 | 20230915 | 104700 | 45185353800 | 124700 | 124100 | 124700 | 124000 | 4117 |
| 470 | 20230915 | 104600 | 44673502800 | 124100 | 123800 | 124100 | 123700 | 2020 |
| 471 | 20230915 | 104500 | 44423076200 | 123700 | 124100 | 124100 | 123600 | 4840 |
| 472 | 20230915 | 104400 | 43824043000 | 124000 | 124500 | 124600 | 123900 | 4180 |
| 473 | 20230915 | 104300 | 43304329600 | 124500 | 124800 | 125000 | 124200 | 5875 |
| 474 | 20230915 | 104200 | 42571321600 | 124900 | 123700 | 124900 | 123700 | 13198 |
| 475 | 20230915 | 104100 | 40931286700 | 123800 | 122600 | 124000 | 122500 | 22794 |
| 476 | 20230915 | 104000 | 38120201600 | 122600 | 122600 | 122600 | 122500 | 881 |
| 477 | 20230915 | 103900 | 38012258800 | 122600 | 122700 | 122700 | 122500 | 1614 |
| 478 | 20230915 | 103800 | 37814403300 | 122600 | 122700 | 122700 | 122600 | 1082 |
| 479 | 20230915 | 103700 | 37681657900 | 122700 | 122500 | 122800 | 122500 | 1465 |
| 480 | 20230915 | 103600 | 37502014000 | 122500 | 122700 | 122700 | 122400 | 3594 |
| 481 | 20230915 | 103500 | 37061562600 | 122700 | 122800 | 122900 | 122700 | 1979 |
| 482 | 20230915 | 103400 | 36818565500 | 122800 | 122600 | 122900 | 122600 | 3416 |
| 483 | 20230915 | 103300 | 36399181300 | 122600 | 122600 | 122700 | 122500 | 1406 |
| 484 | 20230915 | 103200 | 36226793300 | 122600 | 122500 | 122700 | 122400 | 6490 |
| 485 | 20230915 | 103100 | 35431741400 | 122500 | 122400 | 122500 | 122400 | 1356 |
| 486 | 20230915 | 103000 | 35265685100 | 122500 | 122500 | 122500 | 122400 | 1364 |
| 487 | 20230915 | 102900 | 35098678700 | 122500 | 122600 | 122600 | 122400 | 1039 |
| 488 | 20230915 | 102800 | 34971430500 | 122600 | 122600 | 122700 | 122600 | 1316 |
| 489 | 20230915 | 102700 | 34810055800 | 122700 | 122700 | 122700 | 122600 | 775 |
| 490 | 20230915 | 102600 | 34714973200 | 122700 | 122300 | 122700 | 122300 | 1473 |
| 491 | 20230915 | 102500 | 34534500700 | 122300 | 121800 | 122400 | 121800 | 774 |
| 492 | 20230915 | 102400 | 34440012000 | 121800 | 122000 | 122000 | 121800 | 445 |
| 493 | 20230915 | 102300 | 34385776400 | 122100 | 121700 | 122400 | 121500 | 1829 |
| 494 | 20230915 | 102200 | 34162904800 | 121600 | 122200 | 122200 | 121600 | 2476 |
| 495 | 20230915 | 102100 | 33860877400 | 122100 | 122200 | 122200 | 122100 | 982 |
| 496 | 20230915 | 102000 | 33740969300 | 122200 | 122100 | 122200 | 122100 | 1450 |
| 497 | 20230915 | 101900 | 33563805400 | 122200 | 122200 | 122200 | 122100 | 449 |
| 498 | 20230915 | 101800 | 33508971200 | 122200 | 122400 | 122400 | 122100 | 652 |
| 499 | 20230915 | 101700 | 33429286900 | 122000 | 122500 | 122500 | 122000 | 3395 |
| 500 | 20230915 | 101600 | 33014274400 | 122500 | 122400 | 122600 | 122400 | 808 |
| 501 | 20230915 | 101500 | 32915303500 | 122400 | 122400 | 122500 | 122300 | 930 |
| 502 | 20230915 | 101400 | 32801482000 | 122500 | 122600 | 122800 | 122400 | 1131 |
| 503 | 20230915 | 101300 | 32662905700 | 122600 | 122900 | 123000 | 122500 | 714 |
| 504 | 20230915 | 101200 | 32575263900 | 123000 | 122600 | 123000 | 122600 | 1714 |
| 505 | 20230915 | 101100 | 32364900000 | 122600 | 122700 | 122800 | 122300 | 2451 |
| 506 | 20230915 | 101000 | 32064590600 | 122700 | 123200 | 123300 | 122700 | 8343 |
| 507 | 20230915 | 100900 | 31038229000 | 123200 | 123200 | 123300 | 123200 | 2288 |
| 508 | 20230915 | 100800 | 30756261900 | 123300 | 123300 | 123300 | 123000 | 4413 |
| 509 | 20230915 | 100700 | 30212644000 | 123200 | 123100 | 123300 | 123000 | 3746 |
| 510 | 20230915 | 100600 | 29751223300 | 123000 | 123000 | 123100 | 122900 | 5358 |
| 511 | 20230915 | 100500 | 29092201100 | 122900 | 123100 | 123200 | 122900 | 6486 |
| 512 | 20230915 | 100400 | 28294083500 | 123000 | 123300 | 123400 | 122400 | 7638 |
| 513 | 20230915 | 100300 | 27354284700 | 123300 | 122400 | 123300 | 122300 | 9657 |
| 514 | 20230915 | 100200 | 26168949900 | 122300 | 122000 | 122400 | 122000 | 8610 |
| 515 | 20230915 | 100100 | 25116955600 | 122000 | 121500 | 122000 | 121400 | 9398 |
| 516 | 20230915 | 100000 | 23973314300 | 121500 | 121300 | 121500 | 121300 | 2752 |
| 517 | 20230915 | 095900 | 23639067800 | 121400 | 121500 | 121500 | 121300 | 2769 |
| 518 | 20230915 | 095800 | 23302812600 | 121400 | 121500 | 121500 | 121400 | 1044 |
| 519 | 20230915 | 095700 | 23176000900 | 121500 | 121500 | 121500 | 121400 | 2765 |
| 520 | 20230915 | 095600 | 22840203100 | 121500 | 121400 | 121600 | 121400 | 3849 |
| 521 | 20230915 | 095500 | 22372672200 | 121400 | 121400 | 121500 | 121300 | 2650 |
| 522 | 20230915 | 095400 | 22051026500 | 121400 | 121400 | 121400 | 121300 | 1043 |
| 523 | 20230915 | 095300 | 21924470400 | 121400 | 121300 | 121400 | 121200 | 1474 |
| 524 | 20230915 | 095200 | 21745659100 | 121300 | 120900 | 121400 | 120900 | 3177 |
| 525 | 20230915 | 095100 | 21360898900 | 121000 | 121000 | 121000 | 120900 | 568 |
| 526 | 20230915 | 095000 | 21292204200 | 121000 | 121100 | 121200 | 120800 | 673 |
| 527 | 20230915 | 094900 | 21210757100 | 121000 | 120900 | 121000 | 120800 | 3310 |
| 528 | 20230915 | 094800 | 20810408500 | 120900 | 121000 | 121000 | 120800 | 668 |
| 529 | 20230915 | 094700 | 20729633100 | 121000 | 121000 | 121000 | 120700 | 1200 |
| 530 | 20230915 | 094600 | 20584540400 | 120900 | 120600 | 121000 | 120600 | 1543 |
| 531 | 20230915 | 094500 | 20398157300 | 120700 | 120100 | 120700 | 120100 | 2080 |
| 532 | 20230915 | 094400 | 20147891100 | 120100 | 120200 | 120200 | 120100 | 879 |
| 533 | 20230915 | 094300 | 20042289700 | 120100 | 120200 | 120200 | 120100 | 2732 |
| 534 | 20230915 | 094200 | 19714151600 | 120200 | 120600 | 120600 | 120200 | 2920 |
| 535 | 20230915 | 094100 | 19362639800 | 120600 | 120800 | 120800 | 120600 | 3033 |
| 536 | 20230915 | 094000 | 18996762200 | 120800 | 120700 | 120800 | 120600 | 1431 |
| 537 | 20230915 | 093900 | 18824056700 | 120700 | 120600 | 120800 | 120600 | 1249 |
| 538 | 20230915 | 093800 | 18673234500 | 120700 | 120600 | 120800 | 120500 | 2865 |
| 539 | 20230915 | 093700 | 18327719900 | 120500 | 120800 | 120800 | 120500 | 1422 |
| 540 | 20230915 | 093600 | 18156129400 | 120800 | 120900 | 121000 | 120700 | 1915 |
| 541 | 20230915 | 093500 | 17924679000 | 120900 | 121000 | 121100 | 120900 | 1434 |
| 542 | 20230915 | 093400 | 17751170000 | 121000 | 121100 | 121200 | 120900 | 1548 |
| 543 | 20230915 | 093300 | 17563703100 | 121100 | 121400 | 121400 | 121000 | 640 |
| 544 | 20230915 | 093200 | 17486154600 | 121500 | 121100 | 121600 | 120700 | 5247 |
| 545 | 20230915 | 093100 | 16849715800 | 121100 | 120700 | 121400 | 120500 | 5403 |
| 546 | 20230915 | 093000 | 16195704900 | 120700 | 121100 | 121200 | 120700 | 3705 |
| 547 | 20230915 | 092900 | 15747602700 | 121200 | 121200 | 121200 | 121100 | 3138 |
| 548 | 20230915 | 092800 | 15367432900 | 121200 | 121300 | 121300 | 121100 | 1573 |
| 549 | 20230915 | 092700 | 15176798500 | 121300 | 121200 | 121300 | 120900 | 2291 |
| 550 | 20230915 | 092600 | 14899225900 | 121200 | 120800 | 121400 | 120800 | 2280 |
| 551 | 20230915 | 092500 | 14623091900 | 120800 | 120100 | 120900 | 120000 | 2260 |
| 552 | 20230915 | 092400 | 14350790800 | 120000 | 120100 | 120200 | 120000 | 3967 |
| 553 | 20230915 | 092300 | 13874559600 | 120200 | 120500 | 120600 | 120100 | 3044 |
| 554 | 20230915 | 092200 | 13508533000 | 120500 | 120600 | 120700 | 120400 | 1763 |
| 555 | 20230915 | 092100 | 13296045300 | 120600 | 120900 | 120900 | 120300 | 3178 |
| 556 | 20230915 | 092000 | 12912953800 | 120800 | 121500 | 121700 | 120800 | 4861 |
| 557 | 20230915 | 091900 | 12323609100 | 121600 | 122000 | 122100 | 121400 | 7331 |
| 558 | 20230915 | 091800 | 11431064200 | 122100 | 122000 | 122100 | 121800 | 5785 |
| 559 | 20230915 | 091700 | 10725315900 | 122100 | 121500 | 122100 | 121500 | 4282 |
| 560 | 20230915 | 091600 | 10203984800 | 121600 | 121200 | 121600 | 121200 | 6245 |
| 561 | 20230915 | 091500 | 9446041200 | 121300 | 121300 | 121400 | 121100 | 5174 |
| 562 | 20230915 | 091400 | 8818425600 | 121300 | 120800 | 121600 | 120700 | 5897 |
| 563 | 20230915 | 091300 | 8103721800 | 120800 | 120000 | 120800 | 119900 | 4475 |
| 564 | 20230915 | 091200 | 7564955600 | 120000 | 119500 | 120200 | 119400 | 5336 |
| 565 | 20230915 | 091100 | 6925921000 | 119500 | 119600 | 119700 | 119400 | 1776 |
| 566 | 20230915 | 091000 | 6713612400 | 119600 | 119800 | 119900 | 119500 | 3145 |
| 567 | 20230915 | 090900 | 6337163600 | 119700 | 119800 | 119800 | 119700 | 1886 |
| 568 | 20230915 | 090800 | 6111372900 | 119700 | 119600 | 119800 | 119400 | 5335 |
| 569 | 20230915 | 090700 | 5473189600 | 119500 | 119900 | 119900 | 119500 | 4856 |
| 570 | 20230915 | 090600 | 4891721400 | 119900 | 119400 | 120000 | 119400 | 4218 |
| 571 | 20230915 | 090500 | 4386540000 | 119300 | 118700 | 119400 | 118500 | 7919 |
| 572 | 20230915 | 090400 | 3445734500 | 118700 | 118800 | 118900 | 118700 | 2487 |
| 573 | 20230915 | 090300 | 3150305300 | 118900 | 119100 | 119100 | 118700 | 5633 |
| 574 | 20230915 | 090200 | 2480517000 | 119000 | 118700 | 119200 | 118600 | 5328 |
| 575 | 20230915 | 090100 | 1847112900 | 118700 | 119600 | 119600 | 118600 | 6125 |
| 576 | 20230915 | 090000 | 1116265800 | 119700 | 120300 | 120300 | 119600 | 8825 |