34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 184100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 5592 |
| 3 | 20230913 | 184000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 4 | 20230913 | 183900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 5 | 20230913 | 183800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 6 | 20230913 | 183700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 7 | 20230913 | 183600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 8 | 20230913 | 183500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 9 | 20230913 | 183400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 10 | 20230913 | 183300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 11 | 20230913 | 183200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 12 | 20230913 | 183100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 13 | 20230913 | 183000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 14 | 20230913 | 182900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 15 | 20230913 | 182800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 16 | 20230913 | 182700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 17 | 20230913 | 182600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 18 | 20230913 | 182500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 19 | 20230913 | 182400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 20 | 20230913 | 182300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 21 | 20230913 | 182200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 22 | 20230913 | 182100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 23 | 20230913 | 182000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 24 | 20230913 | 181900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 25 | 20230913 | 181800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 26 | 20230913 | 181700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 27 | 20230913 | 181600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 28 | 20230913 | 181500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 29 | 20230913 | 181400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 30 | 20230913 | 181300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 31 | 20230913 | 181200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 32 | 20230913 | 181100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 5592 |
| 33 | 20230913 | 181000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 34 | 20230913 | 180900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 35 | 20230913 | 180800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 36 | 20230913 | 180700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 37 | 20230913 | 180600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 38 | 20230913 | 180500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 39 | 20230913 | 180400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 40 | 20230913 | 180300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 41 | 20230913 | 180200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 42 | 20230913 | 180100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 43 | 20230913 | 180000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 44 | 20230913 | 175900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 45 | 20230913 | 175800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 46 | 20230913 | 175700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 47 | 20230913 | 175600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 48 | 20230913 | 175500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 49 | 20230913 | 175400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 50 | 20230913 | 175300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 51 | 20230913 | 175200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 52 | 20230913 | 175100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 53 | 20230913 | 175000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 54 | 20230913 | 174900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 55 | 20230913 | 174800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 56 | 20230913 | 174700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 57 | 20230913 | 174600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 58 | 20230913 | 174500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 59 | 20230913 | 174400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 60 | 20230913 | 174300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 61 | 20230913 | 174200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 62 | 20230913 | 174100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 5592 |
| 63 | 20230913 | 174000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 64 | 20230913 | 173900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 65 | 20230913 | 173800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 66 | 20230913 | 173700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 67 | 20230913 | 173600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 68 | 20230913 | 173500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 69 | 20230913 | 173400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 70 | 20230913 | 173300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 71 | 20230913 | 173200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 72 | 20230913 | 173100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 73 | 20230913 | 173000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 74 | 20230913 | 172900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 75 | 20230913 | 172800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 76 | 20230913 | 172700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 77 | 20230913 | 172600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 78 | 20230913 | 172500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 79 | 20230913 | 172400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 80 | 20230913 | 172300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 81 | 20230913 | 172200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 82 | 20230913 | 172100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 83 | 20230913 | 172000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 84 | 20230913 | 171900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 85 | 20230913 | 171800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 86 | 20230913 | 171700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 87 | 20230913 | 171600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 88 | 20230913 | 171500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 89 | 20230913 | 171400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 90 | 20230913 | 171300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 91 | 20230913 | 171200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 92 | 20230913 | 171100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 5592 |
| 93 | 20230913 | 171000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 94 | 20230913 | 170900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 95 | 20230913 | 170800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 96 | 20230913 | 170700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 97 | 20230913 | 170600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 98 | 20230913 | 170500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 99 | 20230913 | 170400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 100 | 20230913 | 170300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 101 | 20230913 | 170200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 102 | 20230913 | 170100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 103 | 20230913 | 170000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 104 | 20230913 | 165900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 105 | 20230913 | 165800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 106 | 20230913 | 165700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 107 | 20230913 | 165600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 108 | 20230913 | 165500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 109 | 20230913 | 165400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 110 | 20230913 | 165300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 111 | 20230913 | 165200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 112 | 20230913 | 165100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 113 | 20230913 | 165000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 114 | 20230913 | 164900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 115 | 20230913 | 164800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 116 | 20230913 | 164700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 117 | 20230913 | 164600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 118 | 20230913 | 164500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 119 | 20230913 | 164400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 120 | 20230913 | 164300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 121 | 20230913 | 164200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 122 | 20230913 | 164100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 5592 |
| 123 | 20230913 | 164000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 124 | 20230913 | 163900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 125 | 20230913 | 163800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 126 | 20230913 | 163700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 127 | 20230913 | 163600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 128 | 20230913 | 163500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 129 | 20230913 | 163400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 130 | 20230913 | 163300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 131 | 20230913 | 163200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 132 | 20230913 | 163100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 133 | 20230913 | 163000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 134 | 20230913 | 162900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 135 | 20230913 | 162800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 136 | 20230913 | 162700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 137 | 20230913 | 162600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 138 | 20230913 | 162500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 139 | 20230913 | 162400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 140 | 20230913 | 162300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 141 | 20230913 | 162200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 142 | 20230913 | 162100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 143 | 20230913 | 162000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 144 | 20230913 | 161900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 145 | 20230913 | 161800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 146 | 20230913 | 161700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 147 | 20230913 | 161600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 148 | 20230913 | 161500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 149 | 20230913 | 161400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 150 | 20230913 | 161300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 151 | 20230913 | 161200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 152 | 20230913 | 161100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 5592 |
| 153 | 20230913 | 161000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 154 | 20230913 | 160900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 155 | 20230913 | 160800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 156 | 20230913 | 160700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 157 | 20230913 | 160600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 158 | 20230913 | 160500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 159 | 20230913 | 160400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 160 | 20230913 | 160300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 161 | 20230913 | 160200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 162 | 20230913 | 160100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 163 | 20230913 | 160000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 164 | 20230913 | 155900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 165 | 20230913 | 155800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 166 | 20230913 | 155700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 167 | 20230913 | 155600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 168 | 20230913 | 155500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 169 | 20230913 | 155400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 170 | 20230913 | 155300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 171 | 20230913 | 155200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 172 | 20230913 | 155100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 173 | 20230913 | 155000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 174 | 20230913 | 154900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 175 | 20230913 | 154800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 176 | 20230913 | 154700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 177 | 20230913 | 154600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 178 | 20230913 | 154500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 179 | 20230913 | 154400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 180 | 20230913 | 154300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 181 | 20230913 | 154200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 182 | 20230913 | 154100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 5592 |
| 183 | 20230913 | 154000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 184 | 20230913 | 153900 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 185 | 20230913 | 153800 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 186 | 20230913 | 153700 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 187 | 20230913 | 153600 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 188 | 20230913 | 153500 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 189 | 20230913 | 153400 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 190 | 20230913 | 153300 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 191 | 20230913 | 153200 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 192 | 20230913 | 153100 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 193 | 20230913 | 153000 | 58419842900 | 145400 | 145400 | 145400 | 145400 | 5592 |
| 194 | 20230913 | 152900 | 57606766100 | 145300 | 145300 | 145300 | 145300 | 0 |
| 195 | 20230913 | 152800 | 57606766100 | 145300 | 145300 | 145300 | 145300 | 0 |
| 196 | 20230913 | 152700 | 57606766100 | 145300 | 145300 | 145300 | 145300 | 0 |
| 197 | 20230913 | 152600 | 57606766100 | 145300 | 145300 | 145300 | 145300 | 0 |
| 198 | 20230913 | 152500 | 57606766100 | 145300 | 145300 | 145300 | 145300 | 0 |
| 199 | 20230913 | 152400 | 57606766100 | 145300 | 145300 | 145300 | 145300 | 0 |
| 200 | 20230913 | 152300 | 57606766100 | 145300 | 145300 | 145300 | 145300 | 0 |
| 201 | 20230913 | 152200 | 57606766100 | 145300 | 145300 | 145300 | 145300 | 0 |
| 202 | 20230913 | 152100 | 57606766100 | 145300 | 145300 | 145300 | 145300 | 0 |
| 203 | 20230913 | 152000 | 57606766100 | 145300 | 145300 | 145300 | 145300 | 0 |
| 204 | 20230913 | 151900 | 57606766100 | 145300 | 145400 | 145600 | 145300 | 1417 |
| 205 | 20230913 | 151800 | 57400624600 | 145500 | 145500 | 145500 | 145300 | 677 |
| 206 | 20230913 | 151700 | 57302182100 | 145500 | 146000 | 146000 | 145300 | 767 |
| 207 | 20230913 | 151600 | 57190568600 | 146000 | 145900 | 146100 | 145800 | 575 |
| 208 | 20230913 | 151500 | 57106626100 | 145900 | 145500 | 145900 | 145400 | 957 |
| 209 | 20230913 | 151400 | 56967191000 | 145500 | 145500 | 145600 | 145300 | 928 |
| 210 | 20230913 | 151300 | 56832205200 | 145600 | 145700 | 145800 | 145600 | 475 |
| 211 | 20230913 | 151200 | 56763010000 | 145700 | 145600 | 145800 | 145600 | 898 |
| 212 | 20230913 | 151100 | 56632231800 | 145600 | 145700 | 145800 | 145600 | 615 |
| 213 | 20230913 | 151000 | 56542639800 | 145800 | 145700 | 145800 | 145700 | 462 |
| 214 | 20230913 | 150900 | 56475319500 | 145700 | 145700 | 145800 | 145700 | 693 |
| 215 | 20230913 | 150800 | 56374319100 | 145800 | 145700 | 145900 | 145700 | 427 |
| 216 | 20230913 | 150700 | 56312061400 | 145800 | 145900 | 145900 | 145700 | 341 |
| 217 | 20230913 | 150600 | 56262337100 | 145900 | 146000 | 146000 | 145700 | 448 |
| 218 | 20230913 | 150500 | 56196999500 | 146000 | 146100 | 146100 | 146000 | 341 |
| 219 | 20230913 | 150400 | 56147212600 | 146100 | 145900 | 146100 | 145800 | 737 |
| 220 | 20230913 | 150300 | 56039642900 | 145800 | 145900 | 146000 | 145800 | 745 |
| 221 | 20230913 | 150200 | 55930949500 | 146000 | 146100 | 146100 | 145900 | 411 |
| 222 | 20230913 | 150100 | 55870942700 | 146100 | 146100 | 146200 | 146100 | 644 |
| 223 | 20230913 | 150000 | 55776848900 | 146200 | 146100 | 146200 | 146100 | 419 |
| 224 | 20230913 | 145900 | 55715625700 | 146100 | 146100 | 146200 | 146100 | 222 |
| 225 | 20230913 | 145800 | 55683188400 | 146100 | 146200 | 146200 | 146100 | 328 |
| 226 | 20230913 | 145700 | 55635263600 | 146200 | 146200 | 146200 | 146100 | 266 |
| 227 | 20230913 | 145600 | 55596393600 | 146100 | 146100 | 146200 | 146100 | 180 |
| 228 | 20230913 | 145500 | 55570088600 | 146200 | 146100 | 146200 | 146000 | 304 |
| 229 | 20230913 | 145400 | 55525670300 | 146000 | 146000 | 146100 | 146000 | 858 |
| 230 | 20230913 | 145300 | 55400328600 | 146100 | 146000 | 146100 | 146000 | 187 |
| 231 | 20230913 | 145200 | 55373019300 | 146000 | 146000 | 146100 | 146000 | 548 |
| 232 | 20230913 | 145100 | 55292987600 | 146000 | 146000 | 146000 | 145900 | 378 |
| 233 | 20230913 | 145000 | 55237802900 | 146000 | 145600 | 146000 | 145600 | 1405 |
| 234 | 20230913 | 144900 | 55032942700 | 145700 | 145600 | 145700 | 145600 | 530 |
| 235 | 20230913 | 144800 | 54955757800 | 145600 | 145700 | 145700 | 145600 | 172 |
| 236 | 20230913 | 144700 | 54930700500 | 145700 | 145600 | 145700 | 145600 | 48 |
| 237 | 20230913 | 144600 | 54923708900 | 145600 | 145400 | 145700 | 145400 | 1024 |
| 238 | 20230913 | 144500 | 54774708500 | 145400 | 145300 | 145500 | 145200 | 333 |
| 239 | 20230913 | 144400 | 54726290500 | 145300 | 145200 | 145400 | 145100 | 972 |
| 240 | 20230913 | 144300 | 54585167000 | 145200 | 145400 | 145400 | 145200 | 928 |
| 241 | 20230913 | 144200 | 54450338500 | 145400 | 145400 | 145500 | 145400 | 286 |
| 242 | 20230913 | 144100 | 54408753900 | 145500 | 145500 | 145500 | 145400 | 264 |
| 243 | 20230913 | 144000 | 54370342300 | 145500 | 145500 | 145700 | 145500 | 319 |
| 244 | 20230913 | 143900 | 54323900000 | 145600 | 145400 | 145800 | 145300 | 1557 |
| 245 | 20230913 | 143800 | 54097420000 | 145400 | 145800 | 145800 | 145400 | 1323 |
| 246 | 20230913 | 143700 | 53904881200 | 145800 | 146000 | 146000 | 145800 | 533 |
| 247 | 20230913 | 143600 | 53827144700 | 145900 | 146100 | 146200 | 145900 | 292 |
| 248 | 20230913 | 143500 | 53784503100 | 146100 | 146200 | 146300 | 146100 | 203 |
| 249 | 20230913 | 143400 | 53754829400 | 146200 | 146000 | 146200 | 145900 | 669 |
| 250 | 20230913 | 143300 | 53657149200 | 146000 | 145900 | 146000 | 145800 | 334 |
| 251 | 20230913 | 143200 | 53608424600 | 145900 | 145900 | 145900 | 145800 | 219 |
| 252 | 20230913 | 143100 | 53576484800 | 145800 | 145900 | 146000 | 145800 | 569 |
| 253 | 20230913 | 143000 | 53493490200 | 145900 | 146000 | 146100 | 145900 | 378 |
| 254 | 20230913 | 142900 | 53438317900 | 146000 | 146000 | 146100 | 146000 | 181 |
| 255 | 20230913 | 142800 | 53411888500 | 146000 | 146000 | 146200 | 145900 | 429 |
| 256 | 20230913 | 142700 | 53349246700 | 146000 | 146100 | 146100 | 146000 | 100 |
| 257 | 20230913 | 142600 | 53334646500 | 146100 | 146000 | 146400 | 146000 | 588 |
| 258 | 20230913 | 142500 | 53248666600 | 146000 | 146200 | 146300 | 145900 | 629 |
| 259 | 20230913 | 142400 | 53156807000 | 146400 | 146400 | 146400 | 146200 | 710 |
| 260 | 20230913 | 142300 | 53052953400 | 146500 | 146500 | 146500 | 146400 | 61 |
| 261 | 20230913 | 142200 | 53044018500 | 146400 | 146300 | 146500 | 146200 | 552 |
| 262 | 20230913 | 142100 | 52963229800 | 146300 | 146300 | 146400 | 146300 | 465 |
| 263 | 20230913 | 142000 | 52895172900 | 146400 | 146500 | 146600 | 146000 | 3777 |
| 264 | 20230913 | 141900 | 52343038700 | 146600 | 146700 | 146700 | 146500 | 481 |
| 265 | 20230913 | 141800 | 52272526800 | 146700 | 147000 | 147000 | 146700 | 1070 |
| 266 | 20230913 | 141700 | 52115367400 | 147100 | 147100 | 147200 | 147000 | 311 |
| 267 | 20230913 | 141600 | 52069628000 | 147200 | 147100 | 147200 | 147100 | 290 |
| 268 | 20230913 | 141500 | 52026962000 | 147200 | 147100 | 147200 | 147100 | 123 |
| 269 | 20230913 | 141400 | 52008865000 | 147100 | 147100 | 147200 | 147100 | 83 |
| 270 | 20230913 | 141300 | 51996653700 | 147100 | 147300 | 147300 | 147100 | 240 |
| 271 | 20230913 | 141200 | 51961327400 | 147400 | 147500 | 147500 | 147400 | 267 |
| 272 | 20230913 | 141100 | 51921960100 | 147500 | 147500 | 147500 | 147500 | 101 |
| 273 | 20230913 | 141000 | 51907062600 | 147500 | 147500 | 147600 | 147500 | 187 |
| 274 | 20230913 | 140900 | 51879479400 | 147500 | 147600 | 147600 | 147500 | 88 |
| 275 | 20230913 | 140800 | 51866498900 | 147600 | 147600 | 147600 | 147500 | 29 |
| 276 | 20230913 | 140700 | 51862221200 | 147600 | 147600 | 147600 | 147500 | 86 |
| 277 | 20230913 | 140600 | 51849534700 | 147600 | 147600 | 147600 | 147600 | 240 |
| 278 | 20230913 | 140500 | 51814110700 | 147700 | 147700 | 147700 | 147600 | 217 |
| 279 | 20230913 | 140400 | 51782060900 | 147500 | 147600 | 147700 | 147500 | 355 |
| 280 | 20230913 | 140300 | 51729669600 | 147500 | 147400 | 147600 | 147400 | 327 |
| 281 | 20230913 | 140200 | 51681430800 | 147500 | 147400 | 147500 | 147400 | 240 |
| 282 | 20230913 | 140100 | 51646040900 | 147400 | 147500 | 147500 | 147300 | 181 |
| 283 | 20230913 | 140000 | 51619360100 | 147500 | 147400 | 147600 | 147300 | 243 |
| 284 | 20230913 | 135900 | 51583534900 | 147400 | 147100 | 147500 | 147100 | 344 |
| 285 | 20230913 | 135800 | 51532878900 | 147200 | 146900 | 147200 | 146900 | 218 |
| 286 | 20230913 | 135700 | 51500830600 | 146900 | 147200 | 147200 | 146900 | 554 |
| 287 | 20230913 | 135600 | 51419440800 | 147200 | 146900 | 147200 | 146800 | 1776 |
| 288 | 20230913 | 135500 | 51158422800 | 146900 | 146900 | 146900 | 146900 | 113 |
| 289 | 20230913 | 135400 | 51141823100 | 147000 | 147000 | 147000 | 147000 | 460 |
| 290 | 20230913 | 135300 | 51074203100 | 147000 | 147000 | 147000 | 147000 | 125 |
| 291 | 20230913 | 135200 | 51055828100 | 147000 | 147000 | 147100 | 147000 | 211 |
| 292 | 20230913 | 135100 | 51024802800 | 147000 | 147000 | 147100 | 147000 | 264 |
| 293 | 20230913 | 135000 | 50985984500 | 147100 | 147100 | 147100 | 147000 | 23 |
| 294 | 20230913 | 134900 | 50982602700 | 147000 | 147000 | 147100 | 147000 | 142 |
| 295 | 20230913 | 134800 | 50961723500 | 147000 | 147100 | 147200 | 147000 | 179 |
| 296 | 20230913 | 134700 | 50935394200 | 147100 | 147100 | 147200 | 147100 | 210 |
| 297 | 20230913 | 134600 | 50904493000 | 147100 | 147200 | 147200 | 147100 | 319 |
| 298 | 20230913 | 134500 | 50857566500 | 147100 | 147100 | 147200 | 147100 | 269 |
| 299 | 20230913 | 134400 | 50817992000 | 147200 | 147100 | 147200 | 147100 | 369 |
| 300 | 20230913 | 134300 | 50763683800 | 147200 | 147100 | 147200 | 147000 | 272 |
| 301 | 20230913 | 134200 | 50723672800 | 147200 | 147000 | 147200 | 146900 | 110 |
| 302 | 20230913 | 134100 | 50707488400 | 147000 | 146900 | 147100 | 146900 | 445 |
| 303 | 20230913 | 134000 | 50642069900 | 146900 | 146800 | 147000 | 146800 | 255 |
| 304 | 20230913 | 133900 | 50604612600 | 146800 | 147000 | 147100 | 146800 | 303 |
| 305 | 20230913 | 133800 | 50560065700 | 147000 | 147200 | 147200 | 147000 | 148 |
| 306 | 20230913 | 133700 | 50538291300 | 147200 | 147200 | 147300 | 147200 | 132 |
| 307 | 20230913 | 133600 | 50518860700 | 147200 | 147300 | 147300 | 147200 | 378 |
| 308 | 20230913 | 133500 | 50463207200 | 147300 | 147100 | 147300 | 147000 | 434 |
| 309 | 20230913 | 133400 | 50399342200 | 146900 | 146900 | 147000 | 146700 | 3173 |
| 310 | 20230913 | 133300 | 49933256300 | 146900 | 147000 | 147100 | 146900 | 889 |
| 311 | 20230913 | 133200 | 49802576500 | 147000 | 147200 | 147200 | 147000 | 1214 |
| 312 | 20230913 | 133100 | 49624009600 | 147200 | 147400 | 147400 | 147200 | 395 |
| 313 | 20230913 | 133000 | 49565816000 | 147400 | 147600 | 147600 | 147400 | 617 |
| 314 | 20230913 | 132900 | 49474799200 | 147500 | 147600 | 147600 | 147500 | 487 |
| 315 | 20230913 | 132800 | 49402966500 | 147500 | 147500 | 147600 | 147500 | 38 |
| 316 | 20230913 | 132700 | 49397360700 | 147600 | 147600 | 147700 | 147600 | 295 |
| 317 | 20230913 | 132600 | 49353818000 | 147600 | 148000 | 148000 | 147600 | 1211 |
| 318 | 20230913 | 132500 | 49174719000 | 148000 | 148000 | 148100 | 148000 | 121 |
| 319 | 20230913 | 132400 | 49156810000 | 148000 | 148000 | 148100 | 147900 | 806 |
| 320 | 20230913 | 132300 | 49037531600 | 148000 | 148000 | 148200 | 148000 | 259 |
| 321 | 20230913 | 132200 | 48999192000 | 148100 | 148100 | 148100 | 148000 | 319 |
| 322 | 20230913 | 132100 | 48951949500 | 148100 | 148100 | 148200 | 148100 | 221 |
| 323 | 20230913 | 132000 | 48919212400 | 148100 | 148000 | 148100 | 147900 | 407 |
| 324 | 20230913 | 131900 | 48858978800 | 148000 | 148000 | 148100 | 148000 | 498 |
| 325 | 20230913 | 131800 | 48785274400 | 148100 | 148100 | 148300 | 148000 | 812 |
| 326 | 20230913 | 131700 | 48665063300 | 148100 | 148200 | 148200 | 148100 | 1348 |
| 327 | 20230913 | 131600 | 48465369500 | 148200 | 148300 | 148300 | 148200 | 243 |
| 328 | 20230913 | 131500 | 48429356700 | 148300 | 148300 | 148300 | 148200 | 193 |
| 329 | 20230913 | 131400 | 48400736100 | 148300 | 148300 | 148400 | 148300 | 123 |
| 330 | 20230913 | 131300 | 48382487600 | 148300 | 148400 | 148400 | 148300 | 766 |
| 331 | 20230913 | 131200 | 48268888300 | 148400 | 148400 | 148500 | 148400 | 476 |
| 332 | 20230913 | 131100 | 48198248800 | 148500 | 148500 | 148500 | 148400 | 411 |
| 333 | 20230913 | 131000 | 48137232400 | 148500 | 148600 | 148600 | 148500 | 319 |
| 334 | 20230913 | 130900 | 48089859600 | 148500 | 148600 | 148700 | 148500 | 905 |
| 335 | 20230913 | 130800 | 47955357100 | 148600 | 148700 | 148700 | 148600 | 1401 |
| 336 | 20230913 | 130700 | 47747163100 | 148700 | 148600 | 148700 | 148600 | 576 |
| 337 | 20230913 | 130600 | 47661536900 | 148600 | 148900 | 148900 | 148600 | 1843 |
| 338 | 20230913 | 130500 | 47387338100 | 149000 | 148900 | 149000 | 148900 | 74 |
| 339 | 20230913 | 130400 | 47376319200 | 148900 | 148900 | 149000 | 148900 | 135 |
| 340 | 20230913 | 130300 | 47356216700 | 148900 | 148900 | 149000 | 148900 | 167 |
| 341 | 20230913 | 130200 | 47331349100 | 149000 | 149000 | 149000 | 148900 | 819 |
| 342 | 20230913 | 130100 | 47209325700 | 149000 | 149000 | 149000 | 148900 | 214 |
| 343 | 20230913 | 130000 | 47177459700 | 148900 | 148900 | 149000 | 148900 | 335 |
| 344 | 20230913 | 125900 | 47127578000 | 148900 | 148900 | 148900 | 148900 | 433 |
| 345 | 20230913 | 125800 | 47063104300 | 148900 | 148900 | 149000 | 148900 | 234 |
| 346 | 20230913 | 125700 | 47028258800 | 148900 | 148900 | 149000 | 148900 | 189 |
| 347 | 20230913 | 125600 | 47000106300 | 148900 | 148900 | 149000 | 148900 | 77 |
| 348 | 20230913 | 125500 | 46988640800 | 149000 | 149000 | 149000 | 148900 | 125 |
| 349 | 20230913 | 125400 | 46970023900 | 148900 | 148900 | 149000 | 148900 | 194 |
| 350 | 20230913 | 125300 | 46941127400 | 148900 | 148900 | 149000 | 148900 | 253 |
| 351 | 20230913 | 125200 | 46903454700 | 149000 | 149000 | 149000 | 148900 | 129 |
| 352 | 20230913 | 125100 | 46884237900 | 148900 | 148900 | 149000 | 148900 | 583 |
| 353 | 20230913 | 125000 | 46797428500 | 148900 | 149000 | 149100 | 148900 | 145 |
| 354 | 20230913 | 124900 | 46775826800 | 149000 | 149100 | 149100 | 149000 | 259 |
| 355 | 20230913 | 124800 | 46737234700 | 149000 | 149100 | 149100 | 149000 | 109 |
| 356 | 20230913 | 124700 | 46720989500 | 149100 | 149000 | 149100 | 148900 | 2421 |
| 357 | 20230913 | 124600 | 46360249500 | 149100 | 149000 | 149100 | 149000 | 197 |
| 358 | 20230913 | 124500 | 46330886500 | 149000 | 149000 | 149100 | 149000 | 228 |
| 359 | 20230913 | 124400 | 46296914400 | 149000 | 149100 | 149100 | 149000 | 70 |
| 360 | 20230913 | 124300 | 46286480900 | 149000 | 149000 | 149100 | 149000 | 300 |
| 361 | 20230913 | 124200 | 46241763000 | 149000 | 149000 | 149100 | 149000 | 128 |
| 362 | 20230913 | 124100 | 46222688200 | 149100 | 149100 | 149100 | 149000 | 320 |
| 363 | 20230913 | 124000 | 46174982700 | 149100 | 149200 | 149200 | 149000 | 1138 |
| 364 | 20230913 | 123900 | 46005250200 | 149200 | 149300 | 149300 | 149200 | 371 |
| 365 | 20230913 | 123800 | 45949869300 | 149300 | 149400 | 149400 | 149300 | 217 |
| 366 | 20230913 | 123700 | 45917467200 | 149400 | 149400 | 149400 | 149300 | 133 |
| 367 | 20230913 | 123600 | 45897602000 | 149300 | 149400 | 149400 | 149300 | 184 |
| 368 | 20230913 | 123500 | 45870120500 | 149500 | 149400 | 149500 | 149400 | 125 |
| 369 | 20230913 | 123400 | 45851442500 | 149400 | 149500 | 149500 | 149400 | 71 |
| 370 | 20230913 | 123300 | 45840828300 | 149300 | 149500 | 149600 | 149300 | 387 |
| 371 | 20230913 | 123200 | 45782993100 | 149500 | 149700 | 149700 | 149500 | 197 |
| 372 | 20230913 | 123100 | 45753518200 | 149700 | 149700 | 149800 | 149700 | 258 |
| 373 | 20230913 | 123000 | 45714894100 | 149800 | 149800 | 149800 | 149700 | 199 |
| 374 | 20230913 | 122900 | 45685093200 | 149700 | 149500 | 149800 | 149500 | 336 |
| 375 | 20230913 | 122800 | 45634817000 | 149700 | 149700 | 149700 | 149500 | 323 |
| 376 | 20230913 | 122700 | 45586497700 | 149700 | 149600 | 149700 | 149600 | 86 |
| 377 | 20230913 | 122600 | 45573625400 | 149600 | 149400 | 149600 | 149400 | 754 |
| 378 | 20230913 | 122500 | 45460923500 | 149400 | 149300 | 149500 | 149300 | 221 |
| 379 | 20230913 | 122400 | 45427906200 | 149300 | 149400 | 149400 | 149300 | 178 |
| 380 | 20230913 | 122300 | 45401317100 | 149400 | 149400 | 149500 | 149400 | 164 |
| 381 | 20230913 | 122200 | 45376815200 | 149400 | 149500 | 149500 | 149400 | 416 |
| 382 | 20230913 | 122100 | 45314626900 | 149500 | 149300 | 149500 | 149300 | 184 |
| 383 | 20230913 | 122000 | 45287145600 | 149300 | 149400 | 149700 | 149300 | 400 |
| 384 | 20230913 | 121900 | 45227362700 | 149400 | 149800 | 149800 | 149300 | 194 |
| 385 | 20230913 | 121800 | 45198367700 | 149200 | 149300 | 149900 | 149200 | 480 |
| 386 | 20230913 | 121700 | 45126634800 | 149200 | 149400 | 149400 | 149200 | 216 |
| 387 | 20230913 | 121600 | 45094383800 | 149400 | 149500 | 149500 | 149400 | 326 |
| 388 | 20230913 | 121500 | 45045673200 | 149400 | 149500 | 149700 | 149400 | 237 |
| 389 | 20230913 | 121400 | 45010225800 | 149500 | 149600 | 149800 | 149500 | 538 |
| 390 | 20230913 | 121300 | 44929699300 | 149700 | 149800 | 149800 | 149600 | 157 |
| 391 | 20230913 | 121200 | 44906207300 | 149800 | 149400 | 149900 | 149300 | 833 |
| 392 | 20230913 | 121100 | 44781557300 | 149400 | 149400 | 149400 | 149300 | 78 |
| 393 | 20230913 | 121000 | 44769909300 | 149400 | 149200 | 149400 | 149200 | 238 |
| 394 | 20230913 | 120900 | 44734379800 | 149200 | 149100 | 149200 | 149100 | 328 |
| 395 | 20230913 | 120800 | 44685451800 | 149100 | 149100 | 149200 | 149100 | 343 |
| 396 | 20230913 | 120700 | 44634300500 | 149100 | 149200 | 149300 | 149100 | 683 |
| 397 | 20230913 | 120600 | 44532436800 | 149300 | 149500 | 149500 | 149300 | 353 |
| 398 | 20230913 | 120500 | 44479714000 | 149500 | 149400 | 149600 | 149300 | 349 |
| 399 | 20230913 | 120400 | 44427543800 | 149400 | 149700 | 149700 | 149400 | 276 |
| 400 | 20230913 | 120300 | 44386278600 | 149600 | 149700 | 149700 | 149600 | 266 |
| 401 | 20230913 | 120200 | 44346482000 | 149700 | 149600 | 149700 | 149500 | 504 |
| 402 | 20230913 | 120100 | 44271047600 | 149600 | 149600 | 149600 | 149500 | 203 |
| 403 | 20230913 | 120000 | 44240681600 | 149600 | 149600 | 149600 | 149500 | 207 |
| 404 | 20230913 | 115900 | 44209719300 | 149500 | 149700 | 149700 | 149500 | 207 |
| 405 | 20230913 | 115800 | 44178744700 | 149700 | 150200 | 150200 | 149700 | 1273 |
| 406 | 20230913 | 115700 | 43987703000 | 150200 | 150100 | 150300 | 150100 | 596 |
| 407 | 20230913 | 115600 | 43898198800 | 150200 | 150300 | 150300 | 150100 | 264 |
| 408 | 20230913 | 115500 | 43858544300 | 150300 | 150300 | 150500 | 150200 | 484 |
| 409 | 20230913 | 115400 | 43785776200 | 150400 | 150000 | 150400 | 150000 | 134 |
| 410 | 20230913 | 115300 | 43765646900 | 150500 | 149700 | 150500 | 149700 | 4114 |
| 411 | 20230913 | 115200 | 43148007000 | 149600 | 149600 | 149600 | 149500 | 308 |
| 412 | 20230913 | 115100 | 43101940700 | 149600 | 149500 | 149700 | 149500 | 338 |
| 413 | 20230913 | 115000 | 43051381000 | 149700 | 149700 | 149800 | 149500 | 438 |
| 414 | 20230913 | 114900 | 42985832300 | 149600 | 149200 | 149700 | 149200 | 1281 |
| 415 | 20230913 | 114800 | 42794308800 | 149200 | 149100 | 149300 | 149100 | 207 |
| 416 | 20230913 | 114700 | 42763415000 | 149100 | 149000 | 149200 | 149000 | 353 |
| 417 | 20230913 | 114600 | 42710766400 | 149000 | 148900 | 149100 | 148900 | 258 |
| 418 | 20230913 | 114500 | 42672322800 | 148900 | 148800 | 149000 | 148800 | 379 |
| 419 | 20230913 | 114400 | 42615892400 | 148900 | 148900 | 148900 | 148800 | 702 |
| 420 | 20230913 | 114300 | 42511372400 | 148900 | 149000 | 149000 | 148900 | 244 |
| 421 | 20230913 | 114200 | 42475016700 | 149000 | 149100 | 149100 | 149000 | 170 |
| 422 | 20230913 | 114100 | 42449684900 | 149100 | 149100 | 149200 | 149100 | 315 |
| 423 | 20230913 | 114000 | 42402710400 | 149100 | 149000 | 149300 | 149000 | 622 |
| 424 | 20230913 | 113900 | 42309926400 | 148900 | 149000 | 149000 | 148900 | 348 |
| 425 | 20230913 | 113800 | 42258078200 | 148900 | 148900 | 149000 | 148900 | 526 |
| 426 | 20230913 | 113700 | 42179709400 | 149000 | 149100 | 149100 | 149000 | 292 |
| 427 | 20230913 | 113600 | 42136185300 | 149100 | 149000 | 149100 | 149000 | 255 |
| 428 | 20230913 | 113500 | 42098175300 | 149000 | 148900 | 149000 | 148900 | 116 |
| 429 | 20230913 | 113400 | 42080891400 | 149000 | 149000 | 149000 | 148900 | 292 |
| 430 | 20230913 | 113300 | 42037401300 | 149000 | 149100 | 149100 | 149000 | 316 |
| 431 | 20230913 | 113200 | 41990307200 | 149100 | 149000 | 149200 | 149000 | 425 |
| 432 | 20230913 | 113100 | 41926940000 | 148900 | 148900 | 149000 | 148800 | 389 |
| 433 | 20230913 | 113000 | 41869011300 | 148900 | 148900 | 148900 | 148800 | 209 |
| 434 | 20230913 | 112900 | 41837896900 | 148900 | 149000 | 149000 | 148900 | 210 |
| 435 | 20230913 | 112800 | 41806626400 | 148900 | 148800 | 149100 | 148800 | 445 |
| 436 | 20230913 | 112700 | 41740363900 | 148800 | 149000 | 149100 | 148800 | 113 |
| 437 | 20230913 | 112600 | 41723531700 | 149000 | 148800 | 149200 | 148800 | 387 |
| 438 | 20230913 | 112500 | 41665838000 | 149000 | 148900 | 149100 | 148700 | 237 |
| 439 | 20230913 | 112400 | 41630531300 | 148900 | 148600 | 149000 | 148600 | 910 |
| 440 | 20230913 | 112300 | 41495189700 | 148600 | 148800 | 148800 | 148600 | 568 |
| 441 | 20230913 | 112200 | 41410717700 | 148800 | 148900 | 148900 | 148700 | 680 |
| 442 | 20230913 | 112100 | 41309558100 | 148900 | 149000 | 149100 | 148900 | 511 |
| 443 | 20230913 | 112000 | 41233453800 | 149100 | 149100 | 149300 | 149100 | 425 |
| 444 | 20230913 | 111900 | 41170085100 | 149400 | 149200 | 149400 | 149100 | 800 |
| 445 | 20230913 | 111800 | 41050663000 | 149200 | 149300 | 149400 | 149100 | 505 |
| 446 | 20230913 | 111700 | 40975313800 | 149300 | 149100 | 149500 | 149000 | 921 |
| 447 | 20230913 | 111600 | 40837857400 | 149000 | 148500 | 149000 | 148500 | 1085 |
| 448 | 20230913 | 111500 | 40676502200 | 148500 | 148700 | 148700 | 148500 | 835 |
| 449 | 20230913 | 111400 | 40552402000 | 148700 | 148800 | 148800 | 148700 | 354 |
| 450 | 20230913 | 111300 | 40499756900 | 148800 | 148900 | 148900 | 148700 | 651 |
| 451 | 20230913 | 111200 | 40402897600 | 148800 | 148800 | 148900 | 148800 | 238 |
| 452 | 20230913 | 111100 | 40367479700 | 148900 | 148900 | 149000 | 148800 | 750 |
| 453 | 20230913 | 111000 | 40255852800 | 148900 | 148800 | 149000 | 148800 | 272 |
| 454 | 20230913 | 110900 | 40215346100 | 148800 | 149300 | 149300 | 148800 | 818 |
| 455 | 20230913 | 110800 | 40093446500 | 149300 | 149200 | 149300 | 149100 | 159 |
| 456 | 20230913 | 110700 | 40069723400 | 149300 | 149300 | 149300 | 149100 | 427 |
| 457 | 20230913 | 110600 | 40005992000 | 149300 | 149000 | 149300 | 149000 | 779 |
| 458 | 20230913 | 110500 | 39889903500 | 149100 | 149000 | 149100 | 149000 | 491 |
| 459 | 20230913 | 110400 | 39816740100 | 148900 | 148900 | 149000 | 148900 | 42 |
| 460 | 20230913 | 110300 | 39810485200 | 148900 | 149400 | 149400 | 148900 | 678 |
| 461 | 20230913 | 110200 | 39709362800 | 149400 | 149400 | 149700 | 149300 | 870 |
| 462 | 20230913 | 110100 | 39579277900 | 149300 | 149400 | 149600 | 149300 | 776 |
| 463 | 20230913 | 110000 | 39463311400 | 149400 | 149000 | 149400 | 148900 | 392 |
| 464 | 20230913 | 105900 | 39404847700 | 148900 | 149100 | 149200 | 148900 | 579 |
| 465 | 20230913 | 105800 | 39318526100 | 149100 | 149000 | 149200 | 148900 | 261 |
| 466 | 20230913 | 105700 | 39279632400 | 148700 | 148500 | 149200 | 148500 | 1545 |
| 467 | 20230913 | 105600 | 39049619300 | 148600 | 148400 | 148900 | 148400 | 1519 |
| 468 | 20230913 | 105500 | 38823914700 | 148400 | 148600 | 148700 | 148400 | 2003 |
| 469 | 20230913 | 105400 | 38526468300 | 148600 | 148700 | 148700 | 148600 | 225 |
| 470 | 20230913 | 105300 | 38493024100 | 148700 | 148700 | 148700 | 148600 | 255 |
| 471 | 20230913 | 105200 | 38455117800 | 148600 | 148800 | 148800 | 148600 | 438 |
| 472 | 20230913 | 105100 | 38389974900 | 148800 | 148900 | 149000 | 148800 | 698 |
| 473 | 20230913 | 105000 | 38286044600 | 149000 | 148900 | 149000 | 148900 | 166 |
| 474 | 20230913 | 104900 | 38261314200 | 148900 | 149000 | 149000 | 148900 | 325 |
| 475 | 20230913 | 104800 | 38212899300 | 148900 | 148900 | 149000 | 148900 | 158 |
| 476 | 20230913 | 104700 | 38189369600 | 148900 | 148800 | 149000 | 148700 | 727 |
| 477 | 20230913 | 104600 | 38081148500 | 148800 | 148800 | 148900 | 148600 | 543 |
| 478 | 20230913 | 104500 | 38000382800 | 148800 | 148900 | 149000 | 148800 | 1558 |
| 479 | 20230913 | 104400 | 37768430100 | 149000 | 149200 | 149200 | 148900 | 1265 |
| 480 | 20230913 | 104300 | 37580034200 | 149000 | 149400 | 149600 | 149000 | 730 |
| 481 | 20230913 | 104200 | 37470997400 | 149500 | 149400 | 149500 | 149200 | 483 |
| 482 | 20230913 | 104100 | 37398861000 | 149300 | 149500 | 149600 | 149300 | 355 |
| 483 | 20230913 | 104000 | 37345815100 | 149500 | 149500 | 149600 | 149000 | 853 |
| 484 | 20230913 | 103900 | 37218343300 | 149600 | 150200 | 150700 | 149500 | 1937 |
| 485 | 20230913 | 103800 | 36927839700 | 150500 | 150700 | 150800 | 150000 | 1162 |
| 486 | 20230913 | 103700 | 36752894700 | 150600 | 150000 | 151000 | 150000 | 1537 |
| 487 | 20230913 | 103600 | 36521506100 | 150100 | 149500 | 150100 | 149500 | 1472 |
| 488 | 20230913 | 103500 | 36300972700 | 149500 | 148900 | 149600 | 148900 | 1469 |
| 489 | 20230913 | 103400 | 36081631700 | 148900 | 148600 | 148900 | 148600 | 596 |
| 490 | 20230913 | 103300 | 35992985700 | 148700 | 148000 | 148700 | 148000 | 1220 |
| 491 | 20230913 | 103200 | 35811987900 | 147900 | 147800 | 147900 | 147600 | 878 |
| 492 | 20230913 | 103100 | 35682245100 | 147900 | 147800 | 147900 | 147600 | 1437 |
| 493 | 20230913 | 103000 | 35469950000 | 147800 | 148100 | 148200 | 147800 | 1286 |
| 494 | 20230913 | 102900 | 35279596200 | 148200 | 148600 | 148700 | 148100 | 1679 |
| 495 | 20230913 | 102800 | 35030421500 | 148600 | 148700 | 149000 | 148500 | 935 |
| 496 | 20230913 | 102700 | 34891388100 | 148600 | 148500 | 148700 | 148500 | 937 |
| 497 | 20230913 | 102600 | 34752109800 | 148500 | 148400 | 148800 | 148400 | 896 |
| 498 | 20230913 | 102500 | 34618948900 | 148400 | 148600 | 148600 | 148400 | 1663 |
| 499 | 20230913 | 102400 | 34372028000 | 148500 | 148800 | 148800 | 148500 | 2497 |
| 500 | 20230913 | 102300 | 34001066500 | 148800 | 149100 | 149100 | 148700 | 1263 |
| 501 | 20230913 | 102200 | 33813008000 | 149100 | 149500 | 149500 | 149100 | 1618 |
| 502 | 20230913 | 102100 | 33571355600 | 149500 | 150100 | 150200 | 149400 | 1517 |
| 503 | 20230913 | 102000 | 33344113600 | 150100 | 150500 | 150500 | 150100 | 953 |
| 504 | 20230913 | 101900 | 33200830600 | 150400 | 150000 | 151400 | 149900 | 1829 |
| 505 | 20230913 | 101800 | 32925736700 | 149800 | 149500 | 150000 | 149500 | 927 |
| 506 | 20230913 | 101700 | 32787097300 | 149500 | 149300 | 149700 | 149300 | 963 |
| 507 | 20230913 | 101600 | 32643140400 | 149700 | 149700 | 149700 | 148900 | 3711 |
| 508 | 20230913 | 101500 | 32089101100 | 149700 | 150400 | 150400 | 149500 | 2085 |
| 509 | 20230913 | 101400 | 31776437200 | 150000 | 150600 | 150600 | 150000 | 2110 |
| 510 | 20230913 | 101300 | 31459580700 | 150600 | 151500 | 151500 | 150600 | 2224 |
| 511 | 20230913 | 101200 | 31123558600 | 151500 | 151800 | 151900 | 151300 | 1280 |
| 512 | 20230913 | 101100 | 30929600300 | 151500 | 152400 | 152500 | 151200 | 1263 |
| 513 | 20230913 | 101000 | 30737758200 | 152400 | 152900 | 153200 | 152400 | 4350 |
| 514 | 20230913 | 100900 | 30073378700 | 153000 | 153000 | 153200 | 152600 | 8354 |
| 515 | 20230913 | 100800 | 28796173200 | 152900 | 152500 | 153000 | 152400 | 6540 |
| 516 | 20230913 | 100700 | 27796695000 | 152400 | 151500 | 152500 | 151500 | 7573 |
| 517 | 20230913 | 100600 | 26645387500 | 151500 | 151200 | 152000 | 151200 | 3631 |
| 518 | 20230913 | 100500 | 26094774400 | 151200 | 151000 | 151500 | 150800 | 1793 |
| 519 | 20230913 | 100400 | 25823907100 | 151000 | 151800 | 151900 | 150800 | 2831 |
| 520 | 20230913 | 100300 | 25395260600 | 151900 | 150900 | 151900 | 150900 | 7729 |
| 521 | 20230913 | 100200 | 24225091100 | 150900 | 150700 | 151000 | 150400 | 1721 |
| 522 | 20230913 | 100100 | 23965469500 | 150200 | 150000 | 151000 | 149800 | 4510 |
| 523 | 20230913 | 100000 | 23286347000 | 150000 | 150800 | 150900 | 149900 | 3644 |
| 524 | 20230913 | 095900 | 22738083000 | 150800 | 150900 | 151000 | 150300 | 6319 |
| 525 | 20230913 | 095800 | 21785370500 | 151000 | 150000 | 151000 | 149700 | 7514 |
| 526 | 20230913 | 095700 | 20655413500 | 149800 | 148700 | 150000 | 148700 | 6175 |
| 527 | 20230913 | 095600 | 19733175100 | 148800 | 149100 | 149100 | 148700 | 1660 |
| 528 | 20230913 | 095500 | 19485890900 | 149100 | 148600 | 149200 | 148500 | 1644 |
| 529 | 20230913 | 095400 | 19241369300 | 148600 | 149200 | 149400 | 148500 | 5574 |
| 530 | 20230913 | 095300 | 18411970900 | 149200 | 148900 | 149400 | 148700 | 2060 |
| 531 | 20230913 | 095200 | 18105201000 | 149000 | 148900 | 149200 | 148600 | 1728 |
| 532 | 20230913 | 095100 | 17847708600 | 149000 | 149500 | 149500 | 148500 | 3315 |
| 533 | 20230913 | 095000 | 17353768700 | 149500 | 147500 | 149600 | 147500 | 2437 |
| 534 | 20230913 | 094900 | 16990988400 | 147500 | 147300 | 147500 | 146800 | 3422 |
| 535 | 20230913 | 094800 | 16487443700 | 147200 | 148700 | 148700 | 147200 | 3118 |
| 536 | 20230913 | 094700 | 16026584300 | 148900 | 149900 | 149900 | 148800 | 5453 |
| 537 | 20230913 | 094600 | 15211655700 | 149900 | 149700 | 151000 | 149300 | 13732 |
| 538 | 20230913 | 094500 | 13152512800 | 149600 | 147800 | 149700 | 147600 | 9178 |
| 539 | 20230913 | 094400 | 11789019700 | 147700 | 146400 | 147700 | 146300 | 4100 |
| 540 | 20230913 | 094300 | 11186883100 | 146400 | 145600 | 146400 | 145400 | 3688 |
| 541 | 20230913 | 094200 | 10648797100 | 145500 | 145100 | 145600 | 144600 | 6104 |
| 542 | 20230913 | 094100 | 9762862300 | 145100 | 144900 | 145400 | 144300 | 8513 |
| 543 | 20230913 | 094000 | 8528278200 | 144900 | 142900 | 144900 | 142900 | 2050 |
| 544 | 20230913 | 093900 | 8233109500 | 142900 | 143300 | 143300 | 142800 | 1236 |
| 545 | 20230913 | 093800 | 8056291600 | 143300 | 143500 | 143800 | 143100 | 2637 |
| 546 | 20230913 | 093700 | 7678160900 | 143400 | 143200 | 143400 | 143200 | 829 |
| 547 | 20230913 | 093600 | 7559336600 | 143200 | 143000 | 143300 | 143000 | 518 |
| 548 | 20230913 | 093500 | 7485197400 | 143000 | 142500 | 143000 | 142500 | 998 |
| 549 | 20230913 | 093400 | 7342659000 | 142600 | 142800 | 142800 | 142500 | 647 |
| 550 | 20230913 | 093300 | 7250354400 | 142800 | 142600 | 142900 | 142600 | 1327 |
| 551 | 20230913 | 093200 | 7060960300 | 142600 | 142200 | 142600 | 142200 | 613 |
| 552 | 20230913 | 093100 | 6973698700 | 142200 | 142300 | 142500 | 142100 | 1394 |
| 553 | 20230913 | 093000 | 6775326000 | 142300 | 142500 | 142600 | 142200 | 4024 |
| 554 | 20230913 | 092900 | 6201802600 | 142400 | 142000 | 142500 | 142000 | 1513 |
| 555 | 20230913 | 092800 | 5986495300 | 141900 | 141300 | 142000 | 141300 | 1107 |
| 556 | 20230913 | 092700 | 5829603100 | 141300 | 140800 | 141300 | 140800 | 747 |
| 557 | 20230913 | 092600 | 5724221800 | 140700 | 140500 | 140800 | 140500 | 507 |
| 558 | 20230913 | 092500 | 5652934100 | 140400 | 140000 | 140500 | 140000 | 466 |
| 559 | 20230913 | 092400 | 5587551300 | 140000 | 139700 | 140000 | 139700 | 728 |
| 560 | 20230913 | 092300 | 5485730600 | 139700 | 139800 | 140000 | 139600 | 917 |
| 561 | 20230913 | 092200 | 5357561600 | 139800 | 139900 | 140300 | 139600 | 3393 |
| 562 | 20230913 | 092100 | 4882769100 | 139900 | 139600 | 139900 | 139600 | 989 |
| 563 | 20230913 | 092000 | 4744516200 | 139700 | 139500 | 139900 | 139400 | 1708 |
| 564 | 20230913 | 091900 | 4506077900 | 139600 | 140000 | 140100 | 139500 | 1767 |
| 565 | 20230913 | 091800 | 4258907600 | 140100 | 140100 | 140200 | 140000 | 1775 |
| 566 | 20230913 | 091700 | 4010310400 | 140100 | 140300 | 140300 | 140100 | 988 |
| 567 | 20230913 | 091600 | 3871813500 | 140300 | 140700 | 140700 | 140300 | 1046 |
| 568 | 20230913 | 091500 | 3724760400 | 140600 | 140800 | 140800 | 140400 | 989 |
| 569 | 20230913 | 091400 | 3585684900 | 140700 | 141200 | 141300 | 140700 | 1324 |
| 570 | 20230913 | 091300 | 3398942500 | 141200 | 141200 | 141300 | 141100 | 928 |
| 571 | 20230913 | 091200 | 3267850200 | 141300 | 141100 | 141500 | 141000 | 3354 |
| 572 | 20230913 | 091100 | 2793928100 | 141300 | 141300 | 141300 | 140900 | 1017 |
| 573 | 20230913 | 091000 | 2650446000 | 141300 | 141700 | 141700 | 140500 | 1215 |
| 574 | 20230913 | 090900 | 2478857200 | 141700 | 142000 | 142300 | 141700 | 1797 |
| 575 | 20230913 | 090800 | 2223853400 | 142000 | 142000 | 142400 | 141900 | 2962 |
| 576 | 20230913 | 090700 | 1802810000 | 141900 | 142000 | 142200 | 141900 | 1480 |
| 577 | 20230913 | 090600 | 1592667900 | 142200 | 142400 | 142400 | 141900 | 858 |
| 578 | 20230913 | 090500 | 1470620900 | 142300 | 142100 | 142400 | 142100 | 813 |
| 579 | 20230913 | 090400 | 1354950900 | 141900 | 141500 | 142100 | 141500 | 2224 |
| 580 | 20230913 | 090300 | 1039443800 | 141400 | 141500 | 141800 | 141100 | 886 |
| 581 | 20230913 | 090200 | 914125200 | 141600 | 141700 | 141800 | 141200 | 1520 |
| 582 | 20230913 | 090100 | 698989400 | 141400 | 141800 | 141900 | 141300 | 1202 |
| 583 | 20230913 | 090000 | 528702900 | 141300 | 140000 | 141800 | 140000 | 3714 |