34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 184100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 35149 |
| 3 | 20230914 | 184000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 4 | 20230914 | 183900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 5 | 20230914 | 183800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 6 | 20230914 | 183700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 7 | 20230914 | 183600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 8 | 20230914 | 183500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 9 | 20230914 | 183400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 10 | 20230914 | 183300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 11 | 20230914 | 183200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 12 | 20230914 | 183100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 13 | 20230914 | 183000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 14 | 20230914 | 182900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 15 | 20230914 | 182800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 16 | 20230914 | 182700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 17 | 20230914 | 182600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 18 | 20230914 | 182500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 19 | 20230914 | 182400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 20 | 20230914 | 182300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 21 | 20230914 | 182200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 22 | 20230914 | 182100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 23 | 20230914 | 182000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 24 | 20230914 | 181900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 25 | 20230914 | 181800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 26 | 20230914 | 181700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 27 | 20230914 | 181600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 28 | 20230914 | 181500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 29 | 20230914 | 181400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 30 | 20230914 | 181300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 31 | 20230914 | 181200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 32 | 20230914 | 181100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 35149 |
| 33 | 20230914 | 181000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 34 | 20230914 | 180900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 35 | 20230914 | 180800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 36 | 20230914 | 180700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 37 | 20230914 | 180600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 38 | 20230914 | 180500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 39 | 20230914 | 180400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 40 | 20230914 | 180300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 41 | 20230914 | 180200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 42 | 20230914 | 180100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 43 | 20230914 | 180000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 44 | 20230914 | 175900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 45 | 20230914 | 175800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 46 | 20230914 | 175700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 47 | 20230914 | 175600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 48 | 20230914 | 175500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 49 | 20230914 | 175400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 50 | 20230914 | 175300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 51 | 20230914 | 175200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 52 | 20230914 | 175100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 53 | 20230914 | 175000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 54 | 20230914 | 174900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 55 | 20230914 | 174800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 56 | 20230914 | 174700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 57 | 20230914 | 174600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 58 | 20230914 | 174500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 59 | 20230914 | 174400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 60 | 20230914 | 174300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 61 | 20230914 | 174200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 62 | 20230914 | 174100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 35149 |
| 63 | 20230914 | 174000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 64 | 20230914 | 173900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 65 | 20230914 | 173800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 66 | 20230914 | 173700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 67 | 20230914 | 173600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 68 | 20230914 | 173500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 69 | 20230914 | 173400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 70 | 20230914 | 173300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 71 | 20230914 | 173200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 72 | 20230914 | 173100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 73 | 20230914 | 173000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 74 | 20230914 | 172900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 75 | 20230914 | 172800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 76 | 20230914 | 172700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 77 | 20230914 | 172600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 78 | 20230914 | 172500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 79 | 20230914 | 172400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 80 | 20230914 | 172300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 81 | 20230914 | 172200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 82 | 20230914 | 172100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 83 | 20230914 | 172000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 84 | 20230914 | 171900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 85 | 20230914 | 171800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 86 | 20230914 | 171700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 87 | 20230914 | 171600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 88 | 20230914 | 171500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 89 | 20230914 | 171400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 90 | 20230914 | 171300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 91 | 20230914 | 171200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 92 | 20230914 | 171100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 35149 |
| 93 | 20230914 | 171000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 94 | 20230914 | 170900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 95 | 20230914 | 170800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 96 | 20230914 | 170700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 97 | 20230914 | 170600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 98 | 20230914 | 170500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 99 | 20230914 | 170400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 100 | 20230914 | 170300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 101 | 20230914 | 170200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 102 | 20230914 | 170100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 103 | 20230914 | 170000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 104 | 20230914 | 165900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 105 | 20230914 | 165800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 106 | 20230914 | 165700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 107 | 20230914 | 165600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 108 | 20230914 | 165500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 109 | 20230914 | 165400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 110 | 20230914 | 165300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 111 | 20230914 | 165200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 112 | 20230914 | 165100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 113 | 20230914 | 165000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 114 | 20230914 | 164900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 115 | 20230914 | 164800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 116 | 20230914 | 164700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 117 | 20230914 | 164600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 118 | 20230914 | 164500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 119 | 20230914 | 164400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 120 | 20230914 | 164300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 121 | 20230914 | 164200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 122 | 20230914 | 164100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 35149 |
| 123 | 20230914 | 164000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 124 | 20230914 | 163900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 125 | 20230914 | 163800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 126 | 20230914 | 163700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 127 | 20230914 | 163600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 128 | 20230914 | 163500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 129 | 20230914 | 163400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 130 | 20230914 | 163300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 131 | 20230914 | 163200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 132 | 20230914 | 163100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 133 | 20230914 | 163000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 134 | 20230914 | 162900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 135 | 20230914 | 162800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 136 | 20230914 | 162700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 137 | 20230914 | 162600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 138 | 20230914 | 162500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 139 | 20230914 | 162400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 140 | 20230914 | 162300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 141 | 20230914 | 162200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 142 | 20230914 | 162100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 143 | 20230914 | 162000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 144 | 20230914 | 161900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 145 | 20230914 | 161800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 146 | 20230914 | 161700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 147 | 20230914 | 161600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 148 | 20230914 | 161500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 149 | 20230914 | 161400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 150 | 20230914 | 161300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 151 | 20230914 | 161200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 152 | 20230914 | 161100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 35149 |
| 153 | 20230914 | 161000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 154 | 20230914 | 160900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 155 | 20230914 | 160800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 156 | 20230914 | 160700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 157 | 20230914 | 160600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 158 | 20230914 | 160500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 159 | 20230914 | 160400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 160 | 20230914 | 160300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 161 | 20230914 | 160200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 162 | 20230914 | 160100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 163 | 20230914 | 160000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 164 | 20230914 | 155900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 165 | 20230914 | 155800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 166 | 20230914 | 155700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 167 | 20230914 | 155600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 168 | 20230914 | 155500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 169 | 20230914 | 155400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 170 | 20230914 | 155300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 171 | 20230914 | 155200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 172 | 20230914 | 155100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 173 | 20230914 | 155000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 174 | 20230914 | 154900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 175 | 20230914 | 154800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 176 | 20230914 | 154700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 177 | 20230914 | 154600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 178 | 20230914 | 154500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 179 | 20230914 | 154400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 180 | 20230914 | 154300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 181 | 20230914 | 154200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 182 | 20230914 | 154100 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 35149 |
| 183 | 20230914 | 154000 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 184 | 20230914 | 153900 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 185 | 20230914 | 153800 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 186 | 20230914 | 153700 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 187 | 20230914 | 153600 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 188 | 20230914 | 153500 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 189 | 20230914 | 153400 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 190 | 20230914 | 153300 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 0 |
| 191 | 20230914 | 153200 | 33622106100 | 148800 | 148800 | 148800 | 148800 | 35149 |
| 192 | 20230914 | 153100 | 28391934900 | 145000 | 145000 | 145000 | 145000 | 0 |
| 193 | 20230914 | 153000 | 28391934900 | 145000 | 145000 | 145000 | 145000 | 0 |
| 194 | 20230914 | 152900 | 28391934900 | 145000 | 145000 | 145000 | 145000 | 0 |
| 195 | 20230914 | 152800 | 28391934900 | 145000 | 145000 | 145000 | 145000 | 0 |
| 196 | 20230914 | 152700 | 28391934900 | 145000 | 145000 | 145000 | 145000 | 0 |
| 197 | 20230914 | 152600 | 28391934900 | 145000 | 145000 | 145000 | 145000 | 0 |
| 198 | 20230914 | 152500 | 28391934900 | 145000 | 145000 | 145000 | 145000 | 0 |
| 199 | 20230914 | 152400 | 28391934900 | 145000 | 145000 | 145000 | 145000 | 0 |
| 200 | 20230914 | 152300 | 28391934900 | 145000 | 145000 | 145000 | 145000 | 0 |
| 201 | 20230914 | 152200 | 28391934900 | 145000 | 145000 | 145000 | 145000 | 0 |
| 202 | 20230914 | 152100 | 28391934900 | 145000 | 145000 | 145000 | 145000 | 0 |
| 203 | 20230914 | 152000 | 28391934900 | 145000 | 145000 | 145000 | 145000 | 0 |
| 204 | 20230914 | 151900 | 28391934900 | 145000 | 144900 | 145000 | 144700 | 1648 |
| 205 | 20230914 | 151800 | 28153207100 | 145000 | 145000 | 145100 | 144900 | 794 |
| 206 | 20230914 | 151700 | 28038079200 | 145000 | 144900 | 145000 | 144900 | 420 |
| 207 | 20230914 | 151600 | 27977196200 | 145000 | 145000 | 145000 | 144900 | 438 |
| 208 | 20230914 | 151500 | 27913704300 | 144900 | 144900 | 145000 | 144900 | 263 |
| 209 | 20230914 | 151400 | 27875583500 | 144900 | 144900 | 145000 | 144800 | 835 |
| 210 | 20230914 | 151300 | 27754582800 | 145000 | 144900 | 145000 | 144800 | 1284 |
| 211 | 20230914 | 151200 | 27568511600 | 144900 | 144900 | 145000 | 144800 | 880 |
| 212 | 20230914 | 151100 | 27441017200 | 144900 | 145000 | 145000 | 144800 | 442 |
| 213 | 20230914 | 151000 | 27376967200 | 145000 | 144900 | 145000 | 144800 | 254 |
| 214 | 20230914 | 150900 | 27340159800 | 144900 | 144900 | 144900 | 144800 | 296 |
| 215 | 20230914 | 150800 | 27297274000 | 144900 | 144900 | 144900 | 144800 | 392 |
| 216 | 20230914 | 150700 | 27240486500 | 144800 | 144900 | 145000 | 144800 | 363 |
| 217 | 20230914 | 150600 | 27187891800 | 144900 | 145000 | 145000 | 144900 | 510 |
| 218 | 20230914 | 150500 | 27113974700 | 145000 | 145000 | 145000 | 144900 | 391 |
| 219 | 20230914 | 150400 | 27057298600 | 145000 | 144900 | 145000 | 144900 | 299 |
| 220 | 20230914 | 150300 | 27013966800 | 144900 | 144900 | 144900 | 144800 | 149 |
| 221 | 20230914 | 150200 | 26992383400 | 144900 | 144700 | 144900 | 144700 | 511 |
| 222 | 20230914 | 150100 | 26918388700 | 144800 | 144800 | 144900 | 144700 | 397 |
| 223 | 20230914 | 150000 | 26860913300 | 144600 | 144500 | 144800 | 144400 | 667 |
| 224 | 20230914 | 145900 | 26764449300 | 144500 | 144500 | 144600 | 144400 | 87 |
| 225 | 20230914 | 145800 | 26751877200 | 144500 | 144600 | 144600 | 144500 | 210 |
| 226 | 20230914 | 145700 | 26721531500 | 144600 | 144400 | 144600 | 144400 | 381 |
| 227 | 20230914 | 145600 | 26666472700 | 144500 | 144500 | 144500 | 144400 | 130 |
| 228 | 20230914 | 145500 | 26647689500 | 144500 | 144300 | 144500 | 144300 | 326 |
| 229 | 20230914 | 145400 | 26600619500 | 144400 | 144400 | 144400 | 144300 | 254 |
| 230 | 20230914 | 145300 | 26563951400 | 144300 | 144400 | 144400 | 144300 | 47 |
| 231 | 20230914 | 145200 | 26557166000 | 144400 | 144300 | 144400 | 144300 | 319 |
| 232 | 20230914 | 145100 | 26511128200 | 144300 | 144200 | 144400 | 144200 | 145 |
| 233 | 20230914 | 145000 | 26490206400 | 144300 | 144200 | 144400 | 144100 | 532 |
| 234 | 20230914 | 144900 | 26413481100 | 144200 | 144300 | 144300 | 144200 | 128 |
| 235 | 20230914 | 144800 | 26395010900 | 144300 | 144300 | 144300 | 144300 | 140 |
| 236 | 20230914 | 144700 | 26374808900 | 144300 | 144200 | 144400 | 144200 | 366 |
| 237 | 20230914 | 144600 | 26322023200 | 144200 | 144300 | 144400 | 144200 | 478 |
| 238 | 20230914 | 144500 | 26253052700 | 144300 | 144100 | 144300 | 144100 | 252 |
| 239 | 20230914 | 144400 | 26216722800 | 144200 | 144100 | 144200 | 144100 | 110 |
| 240 | 20230914 | 144300 | 26200869800 | 144100 | 144300 | 144300 | 144100 | 1186 |
| 241 | 20230914 | 144200 | 26029878600 | 144400 | 144300 | 144400 | 144300 | 360 |
| 242 | 20230914 | 144100 | 25977924700 | 144300 | 144400 | 144400 | 144300 | 194 |
| 243 | 20230914 | 144000 | 25949922200 | 144400 | 144400 | 144500 | 144300 | 540 |
| 244 | 20230914 | 143900 | 25871945400 | 144400 | 144400 | 144500 | 144400 | 65 |
| 245 | 20230914 | 143800 | 25862557600 | 144400 | 144400 | 144500 | 144400 | 91 |
| 246 | 20230914 | 143700 | 25849413700 | 144400 | 144400 | 144500 | 144300 | 121 |
| 247 | 20230914 | 143600 | 25831943400 | 144400 | 144300 | 144400 | 144300 | 133 |
| 248 | 20230914 | 143500 | 25812744200 | 144300 | 144400 | 144400 | 144300 | 386 |
| 249 | 20230914 | 143400 | 25757024300 | 144400 | 144500 | 144500 | 144400 | 269 |
| 250 | 20230914 | 143300 | 25718167600 | 144500 | 144200 | 144700 | 144200 | 414 |
| 251 | 20230914 | 143200 | 25658367900 | 144100 | 144100 | 144100 | 144000 | 204 |
| 252 | 20230914 | 143100 | 25628979400 | 144000 | 144000 | 144100 | 144000 | 86 |
| 253 | 20230914 | 143000 | 25616594200 | 144000 | 143700 | 144000 | 143700 | 331 |
| 254 | 20230914 | 142900 | 25568959300 | 143800 | 143700 | 143900 | 143700 | 536 |
| 255 | 20230914 | 142800 | 25491863200 | 143800 | 143700 | 143800 | 143600 | 1130 |
| 256 | 20230914 | 142700 | 25329423500 | 143700 | 143700 | 143800 | 143700 | 425 |
| 257 | 20230914 | 142600 | 25268347200 | 143700 | 143700 | 143800 | 143700 | 352 |
| 258 | 20230914 | 142500 | 25217763200 | 143700 | 143700 | 143800 | 143700 | 165 |
| 259 | 20230914 | 142400 | 25194049900 | 143700 | 143700 | 143700 | 143600 | 236 |
| 260 | 20230914 | 142300 | 25160142900 | 143700 | 143600 | 143800 | 143600 | 518 |
| 261 | 20230914 | 142200 | 25085703800 | 143600 | 143600 | 143600 | 143400 | 402 |
| 262 | 20230914 | 142100 | 25028013700 | 143500 | 143500 | 143500 | 143400 | 269 |
| 263 | 20230914 | 142000 | 24989414400 | 143400 | 143400 | 143500 | 143400 | 233 |
| 264 | 20230914 | 141900 | 24955996800 | 143500 | 143400 | 143500 | 143300 | 223 |
| 265 | 20230914 | 141800 | 24924017600 | 143300 | 143100 | 143400 | 143100 | 963 |
| 266 | 20230914 | 141700 | 24786051100 | 143100 | 143000 | 143100 | 142900 | 771 |
| 267 | 20230914 | 141600 | 24675761900 | 142900 | 142900 | 143000 | 142800 | 400 |
| 268 | 20230914 | 141500 | 24618602700 | 142900 | 143000 | 143000 | 142800 | 1204 |
| 269 | 20230914 | 141400 | 24446600400 | 142900 | 143100 | 143100 | 142900 | 2097 |
| 270 | 20230914 | 141300 | 24146712600 | 143100 | 143100 | 143200 | 143100 | 218 |
| 271 | 20230914 | 141200 | 24115514800 | 143100 | 143100 | 143200 | 143100 | 726 |
| 272 | 20230914 | 141100 | 24011618200 | 143100 | 143200 | 143200 | 143100 | 228 |
| 273 | 20230914 | 141000 | 23978983100 | 143100 | 143100 | 143200 | 143100 | 198 |
| 274 | 20230914 | 140900 | 23950647100 | 143100 | 143200 | 143200 | 143100 | 292 |
| 275 | 20230914 | 140800 | 23908854500 | 143200 | 143100 | 143200 | 143100 | 285 |
| 276 | 20230914 | 140700 | 23868059200 | 143100 | 143100 | 143200 | 143100 | 388 |
| 277 | 20230914 | 140600 | 23812529700 | 143100 | 143100 | 143200 | 143100 | 207 |
| 278 | 20230914 | 140500 | 23782903700 | 143200 | 143100 | 143200 | 143100 | 193 |
| 279 | 20230914 | 140400 | 23755284100 | 143100 | 143100 | 143200 | 143000 | 610 |
| 280 | 20230914 | 140300 | 23668002900 | 143100 | 143200 | 143200 | 143100 | 293 |
| 281 | 20230914 | 140200 | 23626073700 | 143100 | 143100 | 143200 | 143100 | 329 |
| 282 | 20230914 | 140100 | 23578987500 | 143100 | 143200 | 143300 | 143100 | 718 |
| 283 | 20230914 | 140000 | 23476157800 | 143200 | 143200 | 143200 | 143100 | 488 |
| 284 | 20230914 | 135900 | 23406292600 | 143200 | 143200 | 143200 | 143200 | 196 |
| 285 | 20230914 | 135800 | 23378225400 | 143200 | 143200 | 143200 | 143100 | 345 |
| 286 | 20230914 | 135700 | 23328839900 | 143100 | 143000 | 143100 | 143000 | 457 |
| 287 | 20230914 | 135600 | 23263456000 | 143100 | 143100 | 143200 | 143100 | 318 |
| 288 | 20230914 | 135500 | 23217944400 | 143100 | 143100 | 143200 | 143000 | 346 |
| 289 | 20230914 | 135400 | 23168423500 | 143000 | 143200 | 143300 | 143000 | 3709 |
| 290 | 20230914 | 135300 | 22637681500 | 143200 | 143200 | 143300 | 143200 | 557 |
| 291 | 20230914 | 135200 | 22557918900 | 143300 | 143200 | 143300 | 143200 | 187 |
| 292 | 20230914 | 135100 | 22531137200 | 143300 | 143300 | 143400 | 143200 | 448 |
| 293 | 20230914 | 135000 | 22466941800 | 143300 | 143400 | 143500 | 143300 | 200 |
| 294 | 20230914 | 134900 | 22438267200 | 143500 | 143400 | 143500 | 143400 | 531 |
| 295 | 20230914 | 134800 | 22362089200 | 143500 | 143300 | 143500 | 143300 | 325 |
| 296 | 20230914 | 134700 | 22315495900 | 143300 | 143300 | 143400 | 143200 | 490 |
| 297 | 20230914 | 134600 | 22245290200 | 143200 | 143300 | 143500 | 143200 | 1206 |
| 298 | 20230914 | 134500 | 22072470200 | 143300 | 143600 | 143600 | 143300 | 1266 |
| 299 | 20230914 | 134400 | 21890885700 | 143700 | 143700 | 143700 | 143600 | 283 |
| 300 | 20230914 | 134300 | 21850228300 | 143700 | 143600 | 143800 | 143600 | 137 |
| 301 | 20230914 | 134200 | 21830547400 | 143600 | 143400 | 143600 | 143400 | 438 |
| 302 | 20230914 | 134100 | 21767698100 | 143500 | 143500 | 143500 | 143400 | 429 |
| 303 | 20230914 | 134000 | 21706171700 | 143400 | 143700 | 143700 | 143400 | 1188 |
| 304 | 20230914 | 133900 | 21535601800 | 143800 | 143800 | 143900 | 143700 | 307 |
| 305 | 20230914 | 133800 | 21491458400 | 143800 | 143800 | 143900 | 143700 | 277 |
| 306 | 20230914 | 133700 | 21451627200 | 143900 | 143800 | 143900 | 143700 | 391 |
| 307 | 20230914 | 133600 | 21395412400 | 143900 | 143800 | 143900 | 143800 | 206 |
| 308 | 20230914 | 133500 | 21365788000 | 143800 | 143800 | 143900 | 143800 | 363 |
| 309 | 20230914 | 133400 | 21313584900 | 143900 | 143900 | 143900 | 143800 | 318 |
| 310 | 20230914 | 133300 | 21267848300 | 143800 | 144000 | 144000 | 143800 | 675 |
| 311 | 20230914 | 133200 | 21170686700 | 144000 | 144000 | 144100 | 144000 | 90 |
| 312 | 20230914 | 133100 | 21157726500 | 144000 | 143800 | 144100 | 143800 | 430 |
| 313 | 20230914 | 133000 | 21095834500 | 143900 | 144000 | 144000 | 143800 | 179 |
| 314 | 20230914 | 132900 | 21070081600 | 143900 | 144100 | 144100 | 143900 | 753 |
| 315 | 20230914 | 132800 | 20961647600 | 144000 | 144100 | 144100 | 144000 | 136 |
| 316 | 20230914 | 132700 | 20942059600 | 144000 | 144100 | 144200 | 144000 | 434 |
| 317 | 20230914 | 132600 | 20879525300 | 144100 | 144100 | 144100 | 144000 | 355 |
| 318 | 20230914 | 132500 | 20828381600 | 144000 | 144100 | 144200 | 144000 | 249 |
| 319 | 20230914 | 132400 | 20792499700 | 144000 | 144000 | 144200 | 143900 | 434 |
| 320 | 20230914 | 132300 | 20729986900 | 143900 | 143700 | 144000 | 143700 | 464 |
| 321 | 20230914 | 132200 | 20663230700 | 143800 | 143500 | 143900 | 143400 | 1014 |
| 322 | 20230914 | 132100 | 20517609800 | 143400 | 143300 | 143500 | 143200 | 1219 |
| 323 | 20230914 | 132000 | 20342908600 | 143400 | 143600 | 143600 | 143300 | 1478 |
| 324 | 20230914 | 131900 | 20130863500 | 143600 | 143500 | 143600 | 143500 | 791 |
| 325 | 20230914 | 131800 | 20017322900 | 143500 | 143900 | 143900 | 143500 | 2513 |
| 326 | 20230914 | 131700 | 19656114700 | 144000 | 144000 | 144000 | 143900 | 188 |
| 327 | 20230914 | 131600 | 19629057900 | 143900 | 144000 | 144000 | 143900 | 624 |
| 328 | 20230914 | 131500 | 19539246500 | 144000 | 144000 | 144100 | 143900 | 2285 |
| 329 | 20230914 | 131400 | 19210209800 | 144000 | 144100 | 144200 | 144000 | 660 |
| 330 | 20230914 | 131300 | 19115115700 | 144200 | 144300 | 144300 | 144200 | 588 |
| 331 | 20230914 | 131200 | 19030317400 | 144200 | 144400 | 144400 | 144200 | 216 |
| 332 | 20230914 | 131100 | 18999145300 | 144400 | 144300 | 144500 | 144300 | 357 |
| 333 | 20230914 | 131000 | 18947606300 | 144400 | 144200 | 144400 | 144200 | 227 |
| 334 | 20230914 | 130900 | 18914847400 | 144200 | 144200 | 144300 | 144200 | 116 |
| 335 | 20230914 | 130800 | 18898119900 | 144300 | 144200 | 144300 | 144100 | 535 |
| 336 | 20230914 | 130700 | 18820962900 | 144200 | 144200 | 144200 | 144100 | 552 |
| 337 | 20230914 | 130600 | 18741368200 | 144200 | 144200 | 144300 | 144200 | 300 |
| 338 | 20230914 | 130500 | 18698086800 | 144300 | 144300 | 144300 | 144200 | 174 |
| 339 | 20230914 | 130400 | 18672991300 | 144200 | 144200 | 144300 | 144200 | 387 |
| 340 | 20230914 | 130300 | 18617166800 | 144200 | 144200 | 144300 | 144200 | 230 |
| 341 | 20230914 | 130200 | 18584000200 | 144200 | 144200 | 144200 | 144100 | 345 |
| 342 | 20230914 | 130100 | 18534274200 | 144200 | 144200 | 144300 | 144100 | 186 |
| 343 | 20230914 | 130000 | 18507458800 | 144200 | 144200 | 144200 | 144100 | 129 |
| 344 | 20230914 | 125900 | 18488860900 | 144100 | 144100 | 144200 | 144100 | 404 |
| 345 | 20230914 | 125800 | 18430621900 | 144100 | 144100 | 144200 | 144100 | 372 |
| 346 | 20230914 | 125700 | 18377010200 | 144100 | 144100 | 144200 | 144100 | 334 |
| 347 | 20230914 | 125600 | 18328873900 | 144100 | 144300 | 144400 | 144100 | 1013 |
| 348 | 20230914 | 125500 | 18182748900 | 144400 | 144400 | 144500 | 144300 | 323 |
| 349 | 20230914 | 125400 | 18136100000 | 144400 | 144400 | 144500 | 144400 | 333 |
| 350 | 20230914 | 125300 | 18088004700 | 144400 | 144500 | 144600 | 144400 | 1223 |
| 351 | 20230914 | 125200 | 17911318000 | 144500 | 144600 | 144600 | 144500 | 198 |
| 352 | 20230914 | 125100 | 17882696700 | 144600 | 144500 | 144600 | 144500 | 434 |
| 353 | 20230914 | 125000 | 17819969900 | 144600 | 144600 | 144600 | 144500 | 209 |
| 354 | 20230914 | 124900 | 17789757600 | 144600 | 144700 | 144700 | 144600 | 467 |
| 355 | 20230914 | 124800 | 17722222900 | 144600 | 144600 | 144700 | 144600 | 218 |
| 356 | 20230914 | 124700 | 17690697400 | 144600 | 144800 | 144800 | 144600 | 1884 |
| 357 | 20230914 | 124600 | 17418081500 | 144700 | 144800 | 144800 | 144700 | 532 |
| 358 | 20230914 | 124500 | 17341077700 | 144800 | 144800 | 144900 | 144800 | 185 |
| 359 | 20230914 | 124400 | 17314289600 | 144800 | 144800 | 144800 | 144700 | 319 |
| 360 | 20230914 | 124300 | 17268101900 | 144800 | 144800 | 144900 | 144800 | 414 |
| 361 | 20230914 | 124200 | 17208144500 | 144800 | 144900 | 144900 | 144800 | 831 |
| 362 | 20230914 | 124100 | 17087810100 | 144900 | 144800 | 144900 | 144800 | 191 |
| 363 | 20230914 | 124000 | 17060143700 | 144800 | 144800 | 144900 | 144800 | 127 |
| 364 | 20230914 | 123900 | 17041753600 | 144900 | 144800 | 144900 | 144800 | 200 |
| 365 | 20230914 | 123800 | 17012786800 | 144900 | 144900 | 144900 | 144800 | 83 |
| 366 | 20230914 | 123700 | 17000767700 | 144900 | 144900 | 144900 | 144800 | 253 |
| 367 | 20230914 | 123600 | 16964119600 | 144900 | 144800 | 144900 | 144800 | 275 |
| 368 | 20230914 | 123500 | 16924286000 | 144800 | 144800 | 144900 | 144800 | 292 |
| 369 | 20230914 | 123400 | 16881995500 | 144900 | 144900 | 144900 | 144800 | 123 |
| 370 | 20230914 | 123300 | 16864174300 | 144900 | 144900 | 145000 | 144800 | 293 |
| 371 | 20230914 | 123200 | 16821722000 | 144900 | 144900 | 145000 | 144900 | 119 |
| 372 | 20230914 | 123100 | 16804476800 | 144900 | 144900 | 145000 | 144800 | 154 |
| 373 | 20230914 | 123000 | 16782163200 | 144900 | 144700 | 144900 | 144700 | 312 |
| 374 | 20230914 | 122900 | 16736962800 | 144700 | 144800 | 144900 | 144700 | 977 |
| 375 | 20230914 | 122800 | 16595538400 | 144800 | 144800 | 144800 | 144700 | 207 |
| 376 | 20230914 | 122700 | 16565580900 | 144800 | 144800 | 144800 | 144700 | 99 |
| 377 | 20230914 | 122600 | 16551250600 | 144800 | 144800 | 144800 | 144700 | 603 |
| 378 | 20230914 | 122500 | 16463947100 | 144800 | 144800 | 144900 | 144800 | 203 |
| 379 | 20230914 | 122400 | 16434551700 | 144800 | 144800 | 144900 | 144800 | 121 |
| 380 | 20230914 | 122300 | 16417030400 | 144800 | 144800 | 144800 | 144700 | 292 |
| 381 | 20230914 | 122200 | 16374755000 | 144800 | 144800 | 144800 | 144700 | 810 |
| 382 | 20230914 | 122100 | 16257531800 | 144800 | 144900 | 144900 | 144800 | 127 |
| 383 | 20230914 | 122000 | 16239140500 | 144900 | 144900 | 144900 | 144800 | 168 |
| 384 | 20230914 | 121900 | 16214799500 | 144900 | 144800 | 144900 | 144700 | 930 |
| 385 | 20230914 | 121800 | 16080136600 | 144800 | 145200 | 145200 | 144800 | 2073 |
| 386 | 20230914 | 121700 | 15779552200 | 145200 | 145000 | 145200 | 145000 | 317 |
| 387 | 20230914 | 121600 | 15733571900 | 145000 | 145000 | 145100 | 145000 | 73 |
| 388 | 20230914 | 121500 | 15722986800 | 145100 | 145100 | 145200 | 145100 | 375 |
| 389 | 20230914 | 121400 | 15668559300 | 145100 | 145100 | 145200 | 145100 | 280 |
| 390 | 20230914 | 121300 | 15627929800 | 145100 | 145100 | 145200 | 145100 | 218 |
| 391 | 20230914 | 121200 | 15596290900 | 145100 | 145100 | 145200 | 145100 | 164 |
| 392 | 20230914 | 121100 | 15572486300 | 145200 | 145100 | 145200 | 145100 | 140 |
| 393 | 20230914 | 121000 | 15552168000 | 145100 | 145100 | 145200 | 145100 | 168 |
| 394 | 20230914 | 120900 | 15527790300 | 145100 | 145200 | 145200 | 145100 | 243 |
| 395 | 20230914 | 120800 | 15492527400 | 145200 | 145200 | 145300 | 145200 | 400 |
| 396 | 20230914 | 120700 | 15434444800 | 145200 | 145200 | 145200 | 145200 | 69 |
| 397 | 20230914 | 120600 | 15424426000 | 145200 | 145300 | 145400 | 145100 | 316 |
| 398 | 20230914 | 120500 | 15378532200 | 145100 | 145100 | 145500 | 145100 | 423 |
| 399 | 20230914 | 120400 | 15317088600 | 145000 | 145100 | 145100 | 145000 | 147 |
| 400 | 20230914 | 120300 | 15295769200 | 145000 | 145000 | 145100 | 145000 | 217 |
| 401 | 20230914 | 120200 | 15264293700 | 145100 | 145000 | 145100 | 145000 | 167 |
| 402 | 20230914 | 120100 | 15240077200 | 145000 | 145200 | 145200 | 145000 | 699 |
| 403 | 20230914 | 120000 | 15138695500 | 145200 | 145100 | 145200 | 145100 | 254 |
| 404 | 20230914 | 115900 | 15101831400 | 145100 | 145100 | 145200 | 145100 | 328 |
| 405 | 20230914 | 115800 | 15054233700 | 145300 | 145300 | 145400 | 145000 | 2388 |
| 406 | 20230914 | 115700 | 14707497400 | 145400 | 145300 | 145400 | 145300 | 152 |
| 407 | 20230914 | 115600 | 14685407000 | 145400 | 145400 | 145500 | 145300 | 918 |
| 408 | 20230914 | 115500 | 14551930100 | 145400 | 145500 | 145500 | 145400 | 473 |
| 409 | 20230914 | 115400 | 14483123600 | 145600 | 145500 | 145700 | 145500 | 80 |
| 410 | 20230914 | 115300 | 14471476300 | 145500 | 145800 | 145800 | 145500 | 2912 |
| 411 | 20230914 | 115200 | 14046932400 | 145800 | 145900 | 146000 | 145800 | 663 |
| 412 | 20230914 | 115100 | 13950236700 | 145900 | 146000 | 146000 | 145900 | 106 |
| 413 | 20230914 | 115000 | 13934770100 | 145900 | 145900 | 146100 | 145900 | 123 |
| 414 | 20230914 | 114900 | 13916817300 | 145900 | 146100 | 146100 | 145900 | 298 |
| 415 | 20230914 | 114800 | 13873297000 | 146100 | 146100 | 146100 | 146000 | 296 |
| 416 | 20230914 | 114700 | 13830057900 | 146100 | 146100 | 146200 | 146100 | 249 |
| 417 | 20230914 | 114600 | 13793677300 | 146100 | 146200 | 146200 | 146100 | 144 |
| 418 | 20230914 | 114500 | 13772631400 | 146100 | 146100 | 146100 | 146000 | 296 |
| 419 | 20230914 | 114400 | 13729405300 | 146100 | 146000 | 146300 | 145900 | 347 |
| 420 | 20230914 | 114300 | 13678706800 | 146000 | 145800 | 146000 | 145800 | 179 |
| 421 | 20230914 | 114200 | 13652579400 | 145800 | 145600 | 145900 | 145600 | 220 |
| 422 | 20230914 | 114100 | 13620519000 | 145700 | 145600 | 145800 | 145600 | 175 |
| 423 | 20230914 | 114000 | 13595011700 | 145700 | 145700 | 145800 | 145700 | 177 |
| 424 | 20230914 | 113900 | 13569222700 | 145800 | 145900 | 145900 | 145800 | 151 |
| 425 | 20230914 | 113800 | 13547198700 | 145900 | 146000 | 146000 | 145800 | 158 |
| 426 | 20230914 | 113700 | 13524142300 | 146000 | 146100 | 146200 | 146000 | 200 |
| 427 | 20230914 | 113600 | 13494923300 | 146100 | 146000 | 146100 | 145800 | 240 |
| 428 | 20230914 | 113500 | 13459896300 | 146200 | 146000 | 146200 | 145900 | 225 |
| 429 | 20230914 | 113400 | 13427041700 | 146000 | 145700 | 146200 | 145700 | 274 |
| 430 | 20230914 | 113300 | 13387042700 | 145700 | 145600 | 145800 | 145600 | 346 |
| 431 | 20230914 | 113200 | 13336634300 | 145800 | 145600 | 145900 | 145600 | 229 |
| 432 | 20230914 | 113100 | 13303259000 | 145500 | 145500 | 145900 | 145500 | 903 |
| 433 | 20230914 | 113000 | 13171724100 | 145500 | 145500 | 145600 | 145500 | 341 |
| 434 | 20230914 | 112900 | 13122104900 | 145500 | 145600 | 145600 | 145500 | 85 |
| 435 | 20230914 | 112800 | 13109734700 | 145600 | 145600 | 145700 | 145500 | 461 |
| 436 | 20230914 | 112700 | 13042612200 | 145600 | 145600 | 145700 | 145600 | 288 |
| 437 | 20230914 | 112600 | 13000679300 | 145600 | 145600 | 145600 | 145600 | 131 |
| 438 | 20230914 | 112500 | 12981605700 | 145600 | 145600 | 145600 | 145500 | 115 |
| 439 | 20230914 | 112400 | 12964865300 | 145600 | 145600 | 145700 | 145600 | 520 |
| 440 | 20230914 | 112300 | 12889140800 | 145800 | 145800 | 145800 | 145600 | 135 |
| 441 | 20230914 | 112200 | 12869474800 | 145700 | 145800 | 145800 | 145700 | 466 |
| 442 | 20230914 | 112100 | 12801568500 | 145800 | 145700 | 145800 | 145700 | 141 |
| 443 | 20230914 | 112000 | 12781019300 | 145700 | 145700 | 145800 | 145700 | 218 |
| 444 | 20230914 | 111900 | 12749251200 | 145800 | 145800 | 145800 | 145700 | 281 |
| 445 | 20230914 | 111800 | 12708294900 | 145800 | 145800 | 145800 | 145700 | 186 |
| 446 | 20230914 | 111700 | 12681178300 | 145800 | 145800 | 145800 | 145600 | 258 |
| 447 | 20230914 | 111600 | 12643587200 | 145600 | 145800 | 145800 | 145600 | 313 |
| 448 | 20230914 | 111500 | 12597989600 | 145700 | 145700 | 145700 | 145700 | 106 |
| 449 | 20230914 | 111400 | 12582545400 | 145800 | 145700 | 145800 | 145700 | 249 |
| 450 | 20230914 | 111300 | 12546262500 | 145800 | 145700 | 145800 | 145600 | 350 |
| 451 | 20230914 | 111200 | 12495293100 | 145700 | 145900 | 145900 | 145600 | 454 |
| 452 | 20230914 | 111100 | 12429121300 | 145900 | 146000 | 146100 | 145900 | 109 |
| 453 | 20230914 | 111000 | 12413209800 | 146100 | 145700 | 146100 | 145700 | 448 |
| 454 | 20230914 | 110900 | 12347898800 | 145600 | 145700 | 145700 | 145500 | 664 |
| 455 | 20230914 | 110800 | 12251225600 | 145700 | 145700 | 145700 | 145600 | 316 |
| 456 | 20230914 | 110700 | 12205197400 | 145700 | 146100 | 146100 | 145700 | 1103 |
| 457 | 20230914 | 110600 | 12044248500 | 146000 | 146000 | 146100 | 146000 | 401 |
| 458 | 20230914 | 110500 | 11985700700 | 146100 | 146300 | 146300 | 146000 | 338 |
| 459 | 20230914 | 110400 | 11936312900 | 146300 | 146400 | 146400 | 146300 | 164 |
| 460 | 20230914 | 110300 | 11912317700 | 146500 | 146400 | 146500 | 146400 | 404 |
| 461 | 20230914 | 110200 | 11853170700 | 146400 | 146400 | 146600 | 146400 | 615 |
| 462 | 20230914 | 110100 | 11763113100 | 146300 | 146400 | 146500 | 146300 | 224 |
| 463 | 20230914 | 110000 | 11730320400 | 146400 | 146300 | 146500 | 146300 | 201 |
| 464 | 20230914 | 105900 | 11700886600 | 146300 | 146200 | 146500 | 146200 | 334 |
| 465 | 20230914 | 105800 | 11652013200 | 146200 | 146000 | 146200 | 145900 | 662 |
| 466 | 20230914 | 105700 | 11555360000 | 146000 | 146400 | 146400 | 146000 | 1092 |
| 467 | 20230914 | 105600 | 11395622100 | 146400 | 146500 | 146700 | 146400 | 224 |
| 468 | 20230914 | 105500 | 11362809800 | 146500 | 146500 | 146600 | 146500 | 250 |
| 469 | 20230914 | 105400 | 11326168100 | 146500 | 146400 | 146600 | 146400 | 276 |
| 470 | 20230914 | 105300 | 11285737300 | 146400 | 146400 | 146500 | 146400 | 244 |
| 471 | 20230914 | 105200 | 11250006300 | 146500 | 146500 | 146500 | 146400 | 176 |
| 472 | 20230914 | 105100 | 11224234400 | 146400 | 146400 | 146500 | 146400 | 122 |
| 473 | 20230914 | 105000 | 11206370800 | 146400 | 146600 | 146700 | 146400 | 1109 |
| 474 | 20230914 | 104900 | 11043858200 | 146700 | 146700 | 146700 | 146600 | 200 |
| 475 | 20230914 | 104800 | 11014525900 | 146700 | 146900 | 146900 | 146600 | 529 |
| 476 | 20230914 | 104700 | 10936893300 | 146900 | 146900 | 147000 | 146800 | 307 |
| 477 | 20230914 | 104600 | 10891794400 | 146800 | 147300 | 147300 | 146800 | 563 |
| 478 | 20230914 | 104500 | 10808968300 | 147300 | 147300 | 147400 | 147300 | 230 |
| 479 | 20230914 | 104400 | 10775080400 | 147400 | 147300 | 147400 | 147200 | 458 |
| 480 | 20230914 | 104300 | 10707613200 | 147200 | 147100 | 147200 | 147000 | 323 |
| 481 | 20230914 | 104200 | 10660079100 | 147000 | 147000 | 147000 | 146800 | 429 |
| 482 | 20230914 | 104100 | 10597026700 | 147000 | 147200 | 147300 | 147000 | 714 |
| 483 | 20230914 | 104000 | 10491925000 | 147200 | 146700 | 147200 | 146700 | 808 |
| 484 | 20230914 | 103900 | 10373077400 | 146800 | 147000 | 147100 | 146700 | 282 |
| 485 | 20230914 | 103800 | 10331647600 | 147000 | 147000 | 147000 | 146900 | 215 |
| 486 | 20230914 | 103700 | 10300048100 | 147000 | 146500 | 147000 | 146400 | 285 |
| 487 | 20230914 | 103600 | 10258283000 | 146400 | 146500 | 146700 | 146400 | 298 |
| 488 | 20230914 | 103500 | 10214636300 | 146500 | 146400 | 146700 | 146300 | 1021 |
| 489 | 20230914 | 103400 | 10065168700 | 146400 | 146400 | 146500 | 146200 | 266 |
| 490 | 20230914 | 103300 | 10026252000 | 146200 | 146900 | 146900 | 146200 | 774 |
| 491 | 20230914 | 103200 | 9912723300 | 146900 | 146800 | 147200 | 146800 | 561 |
| 492 | 20230914 | 103100 | 9830253800 | 146800 | 146900 | 147100 | 146700 | 1623 |
| 493 | 20230914 | 103000 | 9591762700 | 146900 | 146400 | 146900 | 146400 | 670 |
| 494 | 20230914 | 102900 | 9493477900 | 146400 | 146200 | 146500 | 146200 | 157 |
| 495 | 20230914 | 102800 | 9470498400 | 146400 | 146500 | 146600 | 146100 | 358 |
| 496 | 20230914 | 102700 | 9418079800 | 146500 | 146100 | 146500 | 146000 | 611 |
| 497 | 20230914 | 102600 | 9328701200 | 146100 | 146200 | 146200 | 146100 | 232 |
| 498 | 20230914 | 102500 | 9294793200 | 146200 | 146100 | 146200 | 146100 | 270 |
| 499 | 20230914 | 102400 | 9255341700 | 146000 | 145900 | 146000 | 145800 | 205 |
| 500 | 20230914 | 102300 | 9225436800 | 145800 | 145900 | 145900 | 145800 | 216 |
| 501 | 20230914 | 102200 | 9193939400 | 145900 | 145900 | 146000 | 145900 | 318 |
| 502 | 20230914 | 102100 | 9147534000 | 145900 | 146100 | 146100 | 145900 | 110 |
| 503 | 20230914 | 102000 | 9131475700 | 146100 | 145800 | 146100 | 145800 | 183 |
| 504 | 20230914 | 101900 | 9104775200 | 145700 | 146000 | 146000 | 145700 | 384 |
| 505 | 20230914 | 101800 | 9048735000 | 145600 | 146400 | 146400 | 145600 | 872 |
| 506 | 20230914 | 101700 | 8921559900 | 146400 | 146300 | 146400 | 146000 | 190 |
| 507 | 20230914 | 101600 | 8893774000 | 146200 | 146300 | 146300 | 146200 | 250 |
| 508 | 20230914 | 101500 | 8857204500 | 146300 | 146100 | 146300 | 145900 | 549 |
| 509 | 20230914 | 101400 | 8777033400 | 146000 | 146000 | 146300 | 145900 | 345 |
| 510 | 20230914 | 101300 | 8726660500 | 146100 | 146400 | 146400 | 145900 | 172 |
| 511 | 20230914 | 101200 | 8701526100 | 146400 | 145600 | 146400 | 145600 | 362 |
| 512 | 20230914 | 101100 | 8648736000 | 145600 | 145900 | 145900 | 145600 | 201 |
| 513 | 20230914 | 101000 | 8619443800 | 145900 | 146000 | 146300 | 145800 | 671 |
| 514 | 20230914 | 100900 | 8521508200 | 145900 | 146000 | 146000 | 145900 | 80 |
| 515 | 20230914 | 100800 | 8509832400 | 146000 | 146400 | 146400 | 146000 | 834 |
| 516 | 20230914 | 100700 | 8387893800 | 146400 | 146600 | 146700 | 146200 | 283 |
| 517 | 20230914 | 100600 | 8346434500 | 146500 | 146500 | 146900 | 146300 | 1059 |
| 518 | 20230914 | 100500 | 8191170600 | 146500 | 146600 | 146800 | 146400 | 699 |
| 519 | 20230914 | 100400 | 8088673400 | 146600 | 146200 | 146600 | 146200 | 956 |
| 520 | 20230914 | 100300 | 7948648100 | 146200 | 146600 | 146700 | 146200 | 684 |
| 521 | 20230914 | 100200 | 7848451400 | 146600 | 146400 | 146600 | 146200 | 477 |
| 522 | 20230914 | 100100 | 7778608200 | 146400 | 146200 | 146500 | 146200 | 228 |
| 523 | 20230914 | 100000 | 7745233300 | 146200 | 146200 | 146500 | 146000 | 545 |
| 524 | 20230914 | 095900 | 7665463800 | 146200 | 145500 | 146200 | 145500 | 678 |
| 525 | 20230914 | 095800 | 7566583300 | 145400 | 145500 | 145600 | 145400 | 765 |
| 526 | 20230914 | 095700 | 7455297100 | 145400 | 145700 | 145800 | 145400 | 752 |
| 527 | 20230914 | 095600 | 7345863400 | 145700 | 146000 | 146100 | 145700 | 406 |
| 528 | 20230914 | 095500 | 7286677100 | 146000 | 145700 | 146300 | 145400 | 622 |
| 529 | 20230914 | 095400 | 7196100500 | 145700 | 146300 | 146300 | 145400 | 805 |
| 530 | 20230914 | 095300 | 7078763800 | 146000 | 146500 | 146700 | 146000 | 535 |
| 531 | 20230914 | 095200 | 7000583800 | 146500 | 146600 | 146700 | 146200 | 960 |
| 532 | 20230914 | 095100 | 6859934400 | 146600 | 146500 | 146600 | 146400 | 317 |
| 533 | 20230914 | 095000 | 6813484400 | 146500 | 146400 | 146500 | 146300 | 657 |
| 534 | 20230914 | 094900 | 6717249000 | 146400 | 146200 | 146400 | 146100 | 410 |
| 535 | 20230914 | 094800 | 6657289600 | 146200 | 146100 | 146400 | 146100 | 591 |
| 536 | 20230914 | 094700 | 6570866200 | 146000 | 145900 | 146100 | 145900 | 510 |
| 537 | 20230914 | 094600 | 6496426700 | 145900 | 145700 | 145900 | 145700 | 196 |
| 538 | 20230914 | 094500 | 6467857500 | 145600 | 144900 | 145700 | 144900 | 1725 |
| 539 | 20230914 | 094400 | 6217442400 | 145000 | 144900 | 145000 | 144900 | 95 |
| 540 | 20230914 | 094300 | 6203676300 | 144900 | 144800 | 145000 | 144700 | 453 |
| 541 | 20230914 | 094200 | 6138069400 | 145100 | 145100 | 145200 | 144900 | 1047 |
| 542 | 20230914 | 094100 | 5986223800 | 145200 | 145400 | 145400 | 145100 | 368 |
| 543 | 20230914 | 094000 | 5932788900 | 145400 | 145500 | 145500 | 145300 | 281 |
| 544 | 20230914 | 093900 | 5891922300 | 145500 | 145600 | 145700 | 145300 | 626 |
| 545 | 20230914 | 093800 | 5800775800 | 145600 | 145800 | 145800 | 145500 | 275 |
| 546 | 20230914 | 093700 | 5760735600 | 145700 | 145900 | 146100 | 145700 | 488 |
| 547 | 20230914 | 093600 | 5689519000 | 145900 | 145300 | 145900 | 145100 | 574 |
| 548 | 20230914 | 093500 | 5606037100 | 145300 | 145100 | 145300 | 145100 | 411 |
| 549 | 20230914 | 093400 | 5546367400 | 145100 | 145900 | 145900 | 145000 | 1214 |
| 550 | 20230914 | 093300 | 5369753900 | 146000 | 146300 | 146300 | 145900 | 436 |
| 551 | 20230914 | 093200 | 5306050500 | 146300 | 146500 | 146500 | 145800 | 457 |
| 552 | 20230914 | 093100 | 5239229300 | 146500 | 145900 | 146500 | 145800 | 817 |
| 553 | 20230914 | 093000 | 5119956800 | 145900 | 145400 | 146000 | 145400 | 873 |
| 554 | 20230914 | 092900 | 4992691700 | 145400 | 145700 | 145700 | 145200 | 841 |
| 555 | 20230914 | 092800 | 4870380600 | 145700 | 145500 | 145800 | 145400 | 393 |
| 556 | 20230914 | 092700 | 4813140300 | 145400 | 145000 | 145400 | 144900 | 782 |
| 557 | 20230914 | 092600 | 4699643000 | 145300 | 144500 | 145400 | 144500 | 1189 |
| 558 | 20230914 | 092500 | 4527243500 | 144400 | 144500 | 144500 | 144400 | 780 |
| 559 | 20230914 | 092400 | 4414563700 | 144500 | 144100 | 144600 | 144000 | 1260 |
| 560 | 20230914 | 092300 | 4232766200 | 144300 | 145800 | 145800 | 144300 | 3348 |
| 561 | 20230914 | 092200 | 3746678900 | 145700 | 146400 | 146400 | 145700 | 2455 |
| 562 | 20230914 | 092100 | 3388005300 | 146400 | 146500 | 146600 | 146300 | 963 |
| 563 | 20230914 | 092000 | 3246969900 | 146600 | 146800 | 146800 | 146400 | 912 |
| 564 | 20230914 | 091900 | 3113294900 | 146800 | 146700 | 146900 | 146600 | 811 |
| 565 | 20230914 | 091800 | 2994220400 | 146700 | 146700 | 146900 | 146600 | 539 |
| 566 | 20230914 | 091700 | 2915144900 | 146600 | 146600 | 146700 | 146400 | 261 |
| 567 | 20230914 | 091600 | 2876915400 | 146700 | 146200 | 146700 | 146100 | 756 |
| 568 | 20230914 | 091500 | 2766270100 | 146100 | 146300 | 146300 | 146100 | 638 |
| 569 | 20230914 | 091400 | 2673031800 | 146200 | 146300 | 146300 | 146100 | 455 |
| 570 | 20230914 | 091300 | 2606507800 | 146200 | 146100 | 146400 | 146100 | 686 |
| 571 | 20230914 | 091200 | 2506179200 | 146100 | 146200 | 146300 | 146100 | 601 |
| 572 | 20230914 | 091100 | 2418306300 | 146200 | 146800 | 146900 | 146200 | 1462 |
| 573 | 20230914 | 091000 | 2204105100 | 146800 | 147000 | 147500 | 146500 | 1095 |
| 574 | 20230914 | 090900 | 2043216900 | 147000 | 146400 | 147000 | 146200 | 1112 |
| 575 | 20230914 | 090800 | 1880406100 | 146300 | 145500 | 146900 | 145500 | 591 |
| 576 | 20230914 | 090700 | 1794068400 | 145500 | 144300 | 145500 | 144300 | 944 |
| 577 | 20230914 | 090600 | 1657352300 | 144300 | 143900 | 144300 | 142000 | 2010 |
| 578 | 20230914 | 090500 | 1369477600 | 143900 | 146600 | 146600 | 143900 | 2330 |
| 579 | 20230914 | 090400 | 1030763300 | 146600 | 146300 | 146600 | 146000 | 2089 |
| 580 | 20230914 | 090300 | 725193900 | 146200 | 147300 | 147300 | 146200 | 921 |
| 581 | 20230914 | 090200 | 590159400 | 147300 | 147400 | 147700 | 146500 | 1213 |
| 582 | 20230914 | 090100 | 411722200 | 147500 | 148200 | 148200 | 146500 | 774 |
| 583 | 20230914 | 090000 | 297699100 | 148400 | 145800 | 148800 | 145800 | 2028 |