34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 184100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 27383 |
| 3 | 20230904 | 184000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 4 | 20230904 | 183900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 5 | 20230904 | 183800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 6 | 20230904 | 183700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 7 | 20230904 | 183600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 8 | 20230904 | 183500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 9 | 20230904 | 183400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 10 | 20230904 | 183300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 11 | 20230904 | 183200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 12 | 20230904 | 183100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 13 | 20230904 | 183000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 14 | 20230904 | 182900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 15 | 20230904 | 182800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 16 | 20230904 | 182700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 17 | 20230904 | 182600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 18 | 20230904 | 182500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 19 | 20230904 | 182400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 20 | 20230904 | 182300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 21 | 20230904 | 182200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 22 | 20230904 | 182100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 23 | 20230904 | 182000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 24 | 20230904 | 181900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 25 | 20230904 | 181800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 26 | 20230904 | 181700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 27 | 20230904 | 181600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 28 | 20230904 | 181500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 29 | 20230904 | 181400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 30 | 20230904 | 181300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 31 | 20230904 | 181200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 32 | 20230904 | 181100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 27383 |
| 33 | 20230904 | 181000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 34 | 20230904 | 180900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 35 | 20230904 | 180800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 36 | 20230904 | 180700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 37 | 20230904 | 180600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 38 | 20230904 | 180500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 39 | 20230904 | 180400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 40 | 20230904 | 180300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 41 | 20230904 | 180200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 42 | 20230904 | 180100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 43 | 20230904 | 180000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 44 | 20230904 | 175900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 45 | 20230904 | 175800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 46 | 20230904 | 175700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 47 | 20230904 | 175600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 48 | 20230904 | 175500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 49 | 20230904 | 175400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 50 | 20230904 | 175300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 51 | 20230904 | 175200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 52 | 20230904 | 175100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 53 | 20230904 | 175000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 54 | 20230904 | 174900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 55 | 20230904 | 174800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 56 | 20230904 | 174700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 57 | 20230904 | 174600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 58 | 20230904 | 174500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 59 | 20230904 | 174400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 60 | 20230904 | 174300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 61 | 20230904 | 174200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 62 | 20230904 | 174100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 27383 |
| 63 | 20230904 | 174000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 64 | 20230904 | 173900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 65 | 20230904 | 173800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 66 | 20230904 | 173700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 67 | 20230904 | 173600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 68 | 20230904 | 173500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 69 | 20230904 | 173400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 70 | 20230904 | 173300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 71 | 20230904 | 173200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 72 | 20230904 | 173100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 73 | 20230904 | 173000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 74 | 20230904 | 172900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 75 | 20230904 | 172800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 76 | 20230904 | 172700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 77 | 20230904 | 172600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 78 | 20230904 | 172500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 79 | 20230904 | 172400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 80 | 20230904 | 172300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 81 | 20230904 | 172200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 82 | 20230904 | 172100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 83 | 20230904 | 172000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 84 | 20230904 | 171900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 85 | 20230904 | 171800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 86 | 20230904 | 171700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 87 | 20230904 | 171600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 88 | 20230904 | 171500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 89 | 20230904 | 171400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 90 | 20230904 | 171300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 91 | 20230904 | 171200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 92 | 20230904 | 171100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 27383 |
| 93 | 20230904 | 171000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 94 | 20230904 | 170900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 95 | 20230904 | 170800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 96 | 20230904 | 170700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 97 | 20230904 | 170600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 98 | 20230904 | 170500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 99 | 20230904 | 170400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 100 | 20230904 | 170300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 101 | 20230904 | 170200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 102 | 20230904 | 170100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 103 | 20230904 | 170000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 104 | 20230904 | 165900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 105 | 20230904 | 165800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 106 | 20230904 | 165700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 107 | 20230904 | 165600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 108 | 20230904 | 165500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 109 | 20230904 | 165400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 110 | 20230904 | 165300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 111 | 20230904 | 165200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 112 | 20230904 | 165100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 113 | 20230904 | 165000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 114 | 20230904 | 164900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 115 | 20230904 | 164800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 116 | 20230904 | 164700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 117 | 20230904 | 164600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 118 | 20230904 | 164500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 119 | 20230904 | 164400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 120 | 20230904 | 164300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 121 | 20230904 | 164200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 122 | 20230904 | 164100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 27383 |
| 123 | 20230904 | 164000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 124 | 20230904 | 163900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 125 | 20230904 | 163800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 126 | 20230904 | 163700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 127 | 20230904 | 163600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 128 | 20230904 | 163500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 129 | 20230904 | 163400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 130 | 20230904 | 163300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 131 | 20230904 | 163200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 132 | 20230904 | 163100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 133 | 20230904 | 163000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 134 | 20230904 | 162900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 135 | 20230904 | 162800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 136 | 20230904 | 162700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 137 | 20230904 | 162600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 138 | 20230904 | 162500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 139 | 20230904 | 162400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 140 | 20230904 | 162300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 141 | 20230904 | 162200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 142 | 20230904 | 162100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 143 | 20230904 | 162000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 144 | 20230904 | 161900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 145 | 20230904 | 161800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 146 | 20230904 | 161700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 147 | 20230904 | 161600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 148 | 20230904 | 161500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 149 | 20230904 | 161400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 150 | 20230904 | 161300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 151 | 20230904 | 161200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 152 | 20230904 | 161100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 27383 |
| 153 | 20230904 | 161000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 154 | 20230904 | 160900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 155 | 20230904 | 160800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 156 | 20230904 | 160700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 157 | 20230904 | 160600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 158 | 20230904 | 160500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 159 | 20230904 | 160400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 160 | 20230904 | 160300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 161 | 20230904 | 160200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 162 | 20230904 | 160100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 163 | 20230904 | 160000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 164 | 20230904 | 155900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 165 | 20230904 | 155800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 166 | 20230904 | 155700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 167 | 20230904 | 155600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 168 | 20230904 | 155500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 169 | 20230904 | 155400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 170 | 20230904 | 155300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 171 | 20230904 | 155200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 172 | 20230904 | 155100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 173 | 20230904 | 155000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 174 | 20230904 | 154900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 175 | 20230904 | 154800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 176 | 20230904 | 154700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 177 | 20230904 | 154600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 178 | 20230904 | 154500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 179 | 20230904 | 154400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 180 | 20230904 | 154300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 181 | 20230904 | 154200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 182 | 20230904 | 154100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 27383 |
| 183 | 20230904 | 154000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 184 | 20230904 | 153900 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 185 | 20230904 | 153800 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 186 | 20230904 | 153700 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 187 | 20230904 | 153600 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 188 | 20230904 | 153500 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 189 | 20230904 | 153400 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 190 | 20230904 | 153300 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 191 | 20230904 | 153200 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 192 | 20230904 | 153100 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 193 | 20230904 | 153000 | 36208768600 | 156100 | 156100 | 156100 | 156100 | 27383 |
| 194 | 20230904 | 152900 | 31934282300 | 157500 | 157500 | 157500 | 157500 | 0 |
| 195 | 20230904 | 152800 | 31934282300 | 157500 | 157500 | 157500 | 157500 | 0 |
| 196 | 20230904 | 152700 | 31934282300 | 157500 | 157500 | 157500 | 157500 | 0 |
| 197 | 20230904 | 152600 | 31934282300 | 157500 | 157500 | 157500 | 157500 | 0 |
| 198 | 20230904 | 152500 | 31934282300 | 157500 | 157500 | 157500 | 157500 | 0 |
| 199 | 20230904 | 152400 | 31934282300 | 157500 | 157500 | 157500 | 157500 | 0 |
| 200 | 20230904 | 152300 | 31934282300 | 157500 | 157500 | 157500 | 157500 | 0 |
| 201 | 20230904 | 152200 | 31934282300 | 157500 | 157500 | 157500 | 157500 | 0 |
| 202 | 20230904 | 152100 | 31934282300 | 157500 | 157500 | 157500 | 157500 | 0 |
| 203 | 20230904 | 152000 | 31934282300 | 157500 | 157500 | 157500 | 157500 | 0 |
| 204 | 20230904 | 151900 | 31934282300 | 157500 | 157400 | 157600 | 157200 | 731 |
| 205 | 20230904 | 151800 | 31819209600 | 157300 | 157300 | 157400 | 157200 | 216 |
| 206 | 20230904 | 151700 | 31785228800 | 157400 | 157000 | 157400 | 157000 | 737 |
| 207 | 20230904 | 151600 | 31669364700 | 157100 | 157300 | 157300 | 156900 | 1131 |
| 208 | 20230904 | 151500 | 31491690400 | 157200 | 156700 | 157300 | 156400 | 946 |
| 209 | 20230904 | 151400 | 31343134100 | 156700 | 156400 | 156800 | 156300 | 581 |
| 210 | 20230904 | 151300 | 31252199700 | 156400 | 156500 | 156600 | 156400 | 418 |
| 211 | 20230904 | 151200 | 31186808500 | 156400 | 156600 | 156700 | 156300 | 556 |
| 212 | 20230904 | 151100 | 31099863200 | 156500 | 156900 | 156900 | 156500 | 1383 |
| 213 | 20230904 | 151000 | 30883166300 | 156900 | 156900 | 157000 | 156700 | 780 |
| 214 | 20230904 | 150900 | 30760806600 | 156900 | 157200 | 157200 | 156900 | 652 |
| 215 | 20230904 | 150800 | 30658406000 | 157200 | 157100 | 157300 | 157000 | 769 |
| 216 | 20230904 | 150700 | 30537608800 | 157100 | 157100 | 157100 | 157000 | 960 |
| 217 | 20230904 | 150600 | 30386871800 | 157100 | 157300 | 157300 | 157100 | 509 |
| 218 | 20230904 | 150500 | 30306868400 | 157200 | 157600 | 157600 | 157200 | 633 |
| 219 | 20230904 | 150400 | 30207239500 | 157700 | 157800 | 157800 | 157600 | 483 |
| 220 | 20230904 | 150300 | 30131105800 | 157600 | 157700 | 157900 | 157600 | 678 |
| 221 | 20230904 | 150200 | 30024143500 | 157800 | 157900 | 157900 | 157700 | 762 |
| 222 | 20230904 | 150100 | 29903916400 | 157900 | 157800 | 157900 | 157800 | 540 |
| 223 | 20230904 | 150000 | 29818676900 | 157800 | 157800 | 157900 | 157800 | 599 |
| 224 | 20230904 | 145900 | 29724128800 | 157800 | 157900 | 158000 | 157800 | 547 |
| 225 | 20230904 | 145800 | 29637754200 | 157900 | 157800 | 157900 | 157800 | 1091 |
| 226 | 20230904 | 145700 | 29465514100 | 157800 | 157900 | 158000 | 157800 | 1286 |
| 227 | 20230904 | 145600 | 29262464600 | 157800 | 157800 | 157900 | 157700 | 1039 |
| 228 | 20230904 | 145500 | 29098433600 | 157800 | 157800 | 157900 | 157700 | 1132 |
| 229 | 20230904 | 145400 | 28919809100 | 157900 | 157800 | 157900 | 157800 | 203 |
| 230 | 20230904 | 145300 | 28887760600 | 157900 | 157700 | 157900 | 157700 | 859 |
| 231 | 20230904 | 145200 | 28752210200 | 157700 | 157300 | 157700 | 157200 | 1307 |
| 232 | 20230904 | 145100 | 28546479600 | 157200 | 157200 | 157300 | 157200 | 108 |
| 233 | 20230904 | 145000 | 28529498200 | 157200 | 157100 | 157300 | 157100 | 121 |
| 234 | 20230904 | 144900 | 28510476400 | 157100 | 157100 | 157200 | 157100 | 231 |
| 235 | 20230904 | 144800 | 28474173300 | 157100 | 157300 | 157300 | 157100 | 795 |
| 236 | 20230904 | 144700 | 28349223500 | 157300 | 157400 | 157500 | 157300 | 876 |
| 237 | 20230904 | 144600 | 28211372400 | 157400 | 157500 | 157700 | 157400 | 1447 |
| 238 | 20230904 | 144500 | 27983446500 | 157500 | 157400 | 157500 | 157400 | 139 |
| 239 | 20230904 | 144400 | 27961564700 | 157400 | 157600 | 157600 | 157400 | 685 |
| 240 | 20230904 | 144300 | 27853664100 | 157600 | 157800 | 157800 | 157600 | 740 |
| 241 | 20230904 | 144200 | 27736979000 | 157700 | 157700 | 157800 | 157700 | 352 |
| 242 | 20230904 | 144100 | 27681440400 | 157700 | 157700 | 157900 | 157600 | 1211 |
| 243 | 20230904 | 144000 | 27490465900 | 157900 | 157300 | 158000 | 157300 | 4150 |
| 244 | 20230904 | 143900 | 26836012000 | 157300 | 157300 | 157400 | 157200 | 466 |
| 245 | 20230904 | 143800 | 26762730600 | 157200 | 157200 | 157300 | 157200 | 631 |
| 246 | 20230904 | 143700 | 26663493500 | 157300 | 157300 | 157300 | 157200 | 366 |
| 247 | 20230904 | 143600 | 26605924600 | 157300 | 157000 | 157300 | 156900 | 159 |
| 248 | 20230904 | 143500 | 26580936800 | 157200 | 157000 | 157200 | 156900 | 911 |
| 249 | 20230904 | 143400 | 26437782800 | 157000 | 157200 | 157200 | 157000 | 566 |
| 250 | 20230904 | 143300 | 26348846800 | 157200 | 156700 | 157200 | 156600 | 1677 |
| 251 | 20230904 | 143200 | 26085619700 | 156700 | 156600 | 156700 | 156600 | 204 |
| 252 | 20230904 | 143100 | 26053655200 | 156700 | 156700 | 156700 | 156500 | 233 |
| 253 | 20230904 | 143000 | 26017156800 | 156600 | 156700 | 156800 | 156500 | 441 |
| 254 | 20230904 | 142900 | 25948088700 | 156700 | 156800 | 156900 | 156700 | 852 |
| 255 | 20230904 | 142800 | 25814496300 | 156800 | 156900 | 156900 | 156800 | 161 |
| 256 | 20230904 | 142700 | 25789248800 | 156900 | 156900 | 156900 | 156800 | 156 |
| 257 | 20230904 | 142600 | 25764777000 | 156800 | 156900 | 156900 | 156800 | 321 |
| 258 | 20230904 | 142500 | 25714418300 | 156900 | 156800 | 156900 | 156800 | 221 |
| 259 | 20230904 | 142400 | 25679762600 | 156900 | 157000 | 157000 | 156800 | 239 |
| 260 | 20230904 | 142300 | 25642260100 | 157000 | 157000 | 157200 | 156800 | 673 |
| 261 | 20230904 | 142200 | 25536618400 | 157100 | 157000 | 157100 | 156900 | 314 |
| 262 | 20230904 | 142100 | 25487325100 | 157000 | 157000 | 157100 | 156900 | 314 |
| 263 | 20230904 | 142000 | 25438017100 | 157000 | 156900 | 157000 | 156900 | 770 |
| 264 | 20230904 | 141900 | 25317129700 | 156900 | 157000 | 157000 | 156900 | 1119 |
| 265 | 20230904 | 141800 | 25141451000 | 157000 | 157000 | 157000 | 156900 | 299 |
| 266 | 20230904 | 141700 | 25094530600 | 157000 | 156900 | 157000 | 156900 | 214 |
| 267 | 20230904 | 141600 | 25060936400 | 157000 | 156800 | 157000 | 156800 | 588 |
| 268 | 20230904 | 141500 | 24968634000 | 156900 | 156300 | 156900 | 156300 | 1795 |
| 269 | 20230904 | 141400 | 24687626000 | 156300 | 156300 | 156400 | 156200 | 180 |
| 270 | 20230904 | 141300 | 24659487000 | 156300 | 156100 | 156300 | 156000 | 196 |
| 271 | 20230904 | 141200 | 24628879100 | 156100 | 156100 | 156200 | 156000 | 125 |
| 272 | 20230904 | 141100 | 24609366900 | 156100 | 156100 | 156200 | 156000 | 220 |
| 273 | 20230904 | 141000 | 24575029100 | 156000 | 155700 | 156000 | 155700 | 455 |
| 274 | 20230904 | 140900 | 24504069000 | 155900 | 155900 | 156000 | 155700 | 318 |
| 275 | 20230904 | 140800 | 24454534700 | 155900 | 155400 | 155900 | 155300 | 1236 |
| 276 | 20230904 | 140700 | 24262008500 | 155500 | 155500 | 155600 | 155300 | 130 |
| 277 | 20230904 | 140600 | 24241802000 | 155400 | 155200 | 155500 | 155200 | 105 |
| 278 | 20230904 | 140500 | 24225494000 | 155300 | 155400 | 155600 | 155200 | 566 |
| 279 | 20230904 | 140400 | 24137560900 | 155400 | 155300 | 155500 | 155300 | 177 |
| 280 | 20230904 | 140300 | 24110044700 | 155400 | 155500 | 155500 | 155300 | 69 |
| 281 | 20230904 | 140200 | 24099318700 | 155500 | 155400 | 155600 | 155300 | 195 |
| 282 | 20230904 | 140100 | 24069003800 | 155600 | 155600 | 155600 | 155200 | 142 |
| 283 | 20230904 | 140000 | 24046922300 | 155600 | 155100 | 155600 | 155100 | 557 |
| 284 | 20230904 | 135900 | 23960435700 | 155100 | 155100 | 155200 | 155100 | 122 |
| 285 | 20230904 | 135800 | 23941512600 | 155100 | 155200 | 155200 | 155100 | 142 |
| 286 | 20230904 | 135700 | 23919479700 | 155300 | 155200 | 155300 | 155200 | 59 |
| 287 | 20230904 | 135600 | 23910322000 | 155200 | 155200 | 155200 | 155100 | 128 |
| 288 | 20230904 | 135500 | 23890463800 | 155100 | 155100 | 155200 | 155000 | 277 |
| 289 | 20230904 | 135400 | 23847502500 | 155100 | 155100 | 155200 | 155100 | 112 |
| 290 | 20230904 | 135300 | 23830130300 | 155200 | 155100 | 155200 | 155100 | 335 |
| 291 | 20230904 | 135200 | 23778171500 | 155100 | 155100 | 155200 | 155100 | 176 |
| 292 | 20230904 | 135100 | 23750872000 | 155100 | 155200 | 155300 | 155100 | 213 |
| 293 | 20230904 | 135000 | 23717807900 | 155300 | 155200 | 155300 | 155200 | 167 |
| 294 | 20230904 | 134900 | 23691887600 | 155200 | 155200 | 155300 | 155200 | 156 |
| 295 | 20230904 | 134800 | 23667673000 | 155200 | 155200 | 155400 | 155200 | 358 |
| 296 | 20230904 | 134700 | 23612081600 | 155300 | 155600 | 155600 | 155200 | 1142 |
| 297 | 20230904 | 134600 | 23434619600 | 155600 | 155600 | 155600 | 155500 | 209 |
| 298 | 20230904 | 134500 | 23402101600 | 155600 | 155800 | 155800 | 155600 | 377 |
| 299 | 20230904 | 134400 | 23343394000 | 155700 | 155600 | 155700 | 155600 | 101 |
| 300 | 20230904 | 134300 | 23327674700 | 155700 | 155700 | 155800 | 155600 | 207 |
| 301 | 20230904 | 134200 | 23295444300 | 155700 | 156000 | 156000 | 155700 | 79 |
| 302 | 20230904 | 134100 | 23283138500 | 155700 | 156000 | 156000 | 155700 | 432 |
| 303 | 20230904 | 134000 | 23215780700 | 156000 | 155900 | 156100 | 155900 | 202 |
| 304 | 20230904 | 133900 | 23184269900 | 156000 | 155700 | 156000 | 155700 | 317 |
| 305 | 20230904 | 133800 | 23134854000 | 155800 | 155300 | 155800 | 155300 | 1068 |
| 306 | 20230904 | 133700 | 22968798600 | 155300 | 155400 | 155400 | 155300 | 173 |
| 307 | 20230904 | 133600 | 22941925700 | 155400 | 155400 | 155400 | 155300 | 105 |
| 308 | 20230904 | 133500 | 22925612200 | 155300 | 155400 | 155500 | 155300 | 135 |
| 309 | 20230904 | 133400 | 22904640300 | 155400 | 155500 | 155500 | 155400 | 183 |
| 310 | 20230904 | 133300 | 22876193500 | 155400 | 155200 | 155400 | 155100 | 588 |
| 311 | 20230904 | 133200 | 22784897900 | 155200 | 155200 | 155300 | 155100 | 375 |
| 312 | 20230904 | 133100 | 22726697900 | 155200 | 155200 | 155300 | 155200 | 225 |
| 313 | 20230904 | 133000 | 22691771500 | 155300 | 155200 | 155400 | 155200 | 122 |
| 314 | 20230904 | 132900 | 22672822300 | 155300 | 155900 | 155900 | 155300 | 261 |
| 315 | 20230904 | 132800 | 22632212600 | 155900 | 156100 | 156200 | 155900 | 1549 |
| 316 | 20230904 | 132700 | 22390539100 | 156000 | 156100 | 156100 | 156000 | 341 |
| 317 | 20230904 | 132600 | 22337335700 | 156100 | 156300 | 156600 | 156100 | 291 |
| 318 | 20230904 | 132500 | 22291866600 | 156200 | 156500 | 156600 | 156200 | 595 |
| 319 | 20230904 | 132400 | 22198774700 | 156400 | 156400 | 156700 | 156400 | 159 |
| 320 | 20230904 | 132300 | 22173893100 | 156400 | 156900 | 156900 | 156400 | 230 |
| 321 | 20230904 | 132200 | 22137868600 | 156800 | 156900 | 157000 | 156600 | 946 |
| 322 | 20230904 | 132100 | 21989541600 | 156900 | 157100 | 157200 | 156900 | 327 |
| 323 | 20230904 | 132000 | 21938182100 | 157200 | 157000 | 157300 | 157000 | 332 |
| 324 | 20230904 | 131900 | 21886003200 | 157000 | 156900 | 157300 | 156900 | 728 |
| 325 | 20230904 | 131800 | 21771531700 | 156900 | 156600 | 157100 | 156600 | 622 |
| 326 | 20230904 | 131700 | 21673925500 | 156600 | 156900 | 157000 | 156600 | 501 |
| 327 | 20230904 | 131600 | 21595364900 | 157200 | 157500 | 157500 | 157000 | 747 |
| 328 | 20230904 | 131500 | 21477832600 | 157400 | 156600 | 157500 | 156400 | 4869 |
| 329 | 20230904 | 131400 | 20713604700 | 156500 | 156600 | 156600 | 156500 | 824 |
| 330 | 20230904 | 131300 | 20584639300 | 156600 | 156500 | 156600 | 156500 | 625 |
| 331 | 20230904 | 131200 | 20486785100 | 156600 | 156600 | 156600 | 156500 | 340 |
| 332 | 20230904 | 131100 | 20433549600 | 156600 | 156400 | 156700 | 156400 | 575 |
| 333 | 20230904 | 131000 | 20343478100 | 156600 | 156100 | 156600 | 156000 | 2324 |
| 334 | 20230904 | 130900 | 19979875100 | 156000 | 155900 | 156400 | 155900 | 637 |
| 335 | 20230904 | 130800 | 19880338600 | 156000 | 155600 | 156200 | 155400 | 3054 |
| 336 | 20230904 | 130700 | 19404221700 | 155600 | 155600 | 155700 | 155400 | 176 |
| 337 | 20230904 | 130600 | 19376839300 | 155600 | 155100 | 155600 | 155100 | 881 |
| 338 | 20230904 | 130500 | 19239946800 | 155100 | 155100 | 155200 | 155100 | 106 |
| 339 | 20230904 | 130400 | 19223506100 | 155100 | 155200 | 155200 | 155100 | 326 |
| 340 | 20230904 | 130300 | 19172934700 | 155200 | 155200 | 155200 | 155200 | 176 |
| 341 | 20230904 | 130200 | 19145619500 | 155300 | 155200 | 155300 | 155200 | 153 |
| 342 | 20230904 | 130100 | 19121869300 | 155200 | 155200 | 155200 | 155100 | 141 |
| 343 | 20230904 | 130000 | 19099990700 | 155200 | 155100 | 155200 | 155100 | 225 |
| 344 | 20230904 | 125900 | 19065082300 | 155100 | 155100 | 155200 | 155100 | 141 |
| 345 | 20230904 | 125800 | 19043209200 | 155100 | 155200 | 155300 | 155100 | 251 |
| 346 | 20230904 | 125700 | 19004263500 | 155200 | 154900 | 155200 | 154900 | 322 |
| 347 | 20230904 | 125600 | 18954348800 | 155000 | 154900 | 155000 | 154900 | 241 |
| 348 | 20230904 | 125500 | 18917011100 | 154800 | 154600 | 154900 | 154600 | 386 |
| 349 | 20230904 | 125400 | 18857262800 | 154700 | 154700 | 154700 | 154600 | 252 |
| 350 | 20230904 | 125300 | 18818285100 | 154600 | 154700 | 154700 | 154600 | 99 |
| 351 | 20230904 | 125200 | 18802975800 | 154700 | 154500 | 154700 | 154500 | 998 |
| 352 | 20230904 | 125100 | 18648759300 | 154400 | 154400 | 154500 | 154400 | 540 |
| 353 | 20230904 | 125000 | 18565353900 | 154400 | 154000 | 154400 | 154000 | 254 |
| 354 | 20230904 | 124900 | 18526176800 | 154000 | 153900 | 154200 | 153900 | 200 |
| 355 | 20230904 | 124800 | 18495353100 | 153900 | 154000 | 154000 | 153900 | 498 |
| 356 | 20230904 | 124700 | 18418698300 | 154000 | 153900 | 154000 | 153900 | 189 |
| 357 | 20230904 | 124600 | 18389610000 | 153900 | 154000 | 154000 | 153900 | 250 |
| 358 | 20230904 | 124500 | 18351114600 | 154100 | 154000 | 154100 | 154000 | 83 |
| 359 | 20230904 | 124400 | 18338328900 | 154000 | 154000 | 154200 | 154000 | 375 |
| 360 | 20230904 | 124300 | 18280541800 | 154000 | 153700 | 154000 | 153700 | 137 |
| 361 | 20230904 | 124200 | 18259455600 | 153700 | 153700 | 153900 | 153600 | 512 |
| 362 | 20230904 | 124100 | 18180726800 | 153700 | 153700 | 153700 | 153600 | 282 |
| 363 | 20230904 | 124000 | 18137391800 | 153700 | 153600 | 153700 | 153600 | 111 |
| 364 | 20230904 | 123900 | 18120341200 | 153600 | 153600 | 153700 | 153600 | 71 |
| 365 | 20230904 | 123800 | 18109434300 | 153600 | 153600 | 153600 | 153600 | 118 |
| 366 | 20230904 | 123700 | 18091309500 | 153700 | 153700 | 153700 | 153600 | 99 |
| 367 | 20230904 | 123600 | 18076098800 | 153600 | 153700 | 153700 | 153600 | 198 |
| 368 | 20230904 | 123500 | 18045677900 | 153600 | 153700 | 153700 | 153600 | 125 |
| 369 | 20230904 | 123400 | 18026477700 | 153600 | 153600 | 153700 | 153600 | 134 |
| 370 | 20230904 | 123300 | 18005894200 | 153600 | 153600 | 153700 | 153600 | 252 |
| 371 | 20230904 | 123200 | 17967186800 | 153700 | 153700 | 153700 | 153600 | 467 |
| 372 | 20230904 | 123100 | 17895429100 | 153700 | 153700 | 153800 | 153600 | 599 |
| 373 | 20230904 | 123000 | 17803373100 | 153700 | 153800 | 153800 | 153700 | 663 |
| 374 | 20230904 | 122900 | 17701409700 | 153900 | 153900 | 153900 | 153800 | 345 |
| 375 | 20230904 | 122800 | 17648323600 | 153900 | 154000 | 154000 | 153900 | 179 |
| 376 | 20230904 | 122700 | 17620773300 | 154000 | 154000 | 154000 | 153900 | 184 |
| 377 | 20230904 | 122600 | 17592450100 | 154000 | 153900 | 154100 | 153900 | 272 |
| 378 | 20230904 | 122500 | 17550574200 | 153800 | 154000 | 154000 | 153800 | 187 |
| 379 | 20230904 | 122400 | 17521785800 | 154000 | 154000 | 154100 | 153900 | 129 |
| 380 | 20230904 | 122300 | 17501922300 | 154100 | 154000 | 154100 | 153800 | 286 |
| 381 | 20230904 | 122200 | 17457895700 | 154000 | 154000 | 154100 | 153900 | 571 |
| 382 | 20230904 | 122100 | 17369959000 | 153900 | 153800 | 154000 | 153700 | 462 |
| 383 | 20230904 | 122000 | 17298880800 | 153800 | 153600 | 153800 | 153600 | 305 |
| 384 | 20230904 | 121900 | 17251999500 | 153600 | 153500 | 153600 | 153500 | 262 |
| 385 | 20230904 | 121800 | 17211769300 | 153700 | 153700 | 153700 | 153500 | 148 |
| 386 | 20230904 | 121700 | 17189040300 | 153700 | 153500 | 153700 | 153500 | 127 |
| 387 | 20230904 | 121600 | 17169537000 | 153500 | 153600 | 153700 | 153500 | 107 |
| 388 | 20230904 | 121500 | 17153105000 | 153600 | 153700 | 153700 | 153500 | 279 |
| 389 | 20230904 | 121400 | 17110252800 | 153600 | 153600 | 153700 | 153500 | 396 |
| 390 | 20230904 | 121300 | 17049445900 | 153500 | 153500 | 153600 | 153500 | 245 |
| 391 | 20230904 | 121200 | 17011837400 | 153600 | 153600 | 153600 | 153500 | 57 |
| 392 | 20230904 | 121100 | 17003085500 | 153600 | 153500 | 153600 | 153500 | 349 |
| 393 | 20230904 | 121000 | 16949502500 | 153500 | 153600 | 153700 | 153500 | 1067 |
| 394 | 20230904 | 120900 | 16785652000 | 153700 | 153700 | 153800 | 153600 | 434 |
| 395 | 20230904 | 120800 | 16718947500 | 153700 | 153600 | 153700 | 153600 | 126 |
| 396 | 20230904 | 120700 | 16699585700 | 153600 | 153700 | 153800 | 153600 | 506 |
| 397 | 20230904 | 120600 | 16621808000 | 153700 | 153700 | 153800 | 153700 | 144 |
| 398 | 20230904 | 120500 | 16599674200 | 153700 | 153700 | 153800 | 153600 | 316 |
| 399 | 20230904 | 120400 | 16551110300 | 153700 | 153700 | 153800 | 153700 | 168 |
| 400 | 20230904 | 120300 | 16525276700 | 153700 | 153800 | 153900 | 153700 | 366 |
| 401 | 20230904 | 120200 | 16468988800 | 153800 | 153900 | 153900 | 153800 | 273 |
| 402 | 20230904 | 120100 | 16426980000 | 153900 | 153900 | 154000 | 153900 | 182 |
| 403 | 20230904 | 120000 | 16398968000 | 153900 | 154000 | 154000 | 153900 | 1120 |
| 404 | 20230904 | 115900 | 16226498200 | 154100 | 154000 | 154100 | 154000 | 209 |
| 405 | 20230904 | 115800 | 16194305800 | 154000 | 154100 | 154100 | 154000 | 282 |
| 406 | 20230904 | 115700 | 16150853300 | 154000 | 154000 | 154100 | 154000 | 248 |
| 407 | 20230904 | 115600 | 16112658300 | 154000 | 154000 | 154100 | 154000 | 136 |
| 408 | 20230904 | 115500 | 16091706700 | 154000 | 154000 | 154100 | 154000 | 144 |
| 409 | 20230904 | 115400 | 16069526200 | 154100 | 154000 | 154200 | 154000 | 119 |
| 410 | 20230904 | 115300 | 16051191600 | 154000 | 154100 | 154200 | 154000 | 130 |
| 411 | 20230904 | 115200 | 16031158500 | 154100 | 154000 | 154200 | 154000 | 267 |
| 412 | 20230904 | 115100 | 15990013600 | 154100 | 154000 | 154100 | 154000 | 160 |
| 413 | 20230904 | 115000 | 15965369700 | 154000 | 154000 | 154100 | 154000 | 810 |
| 414 | 20230904 | 114900 | 15840629200 | 154000 | 154100 | 154100 | 154000 | 160 |
| 415 | 20230904 | 114800 | 15815988000 | 154000 | 154000 | 154100 | 154000 | 184 |
| 416 | 20230904 | 114700 | 15787648400 | 154000 | 154100 | 154100 | 154000 | 163 |
| 417 | 20230904 | 114600 | 15762534200 | 154100 | 154100 | 154100 | 154000 | 217 |
| 418 | 20230904 | 114500 | 15729096700 | 154000 | 154000 | 154100 | 154000 | 116 |
| 419 | 20230904 | 114400 | 15711229000 | 154000 | 154000 | 154000 | 154000 | 170 |
| 420 | 20230904 | 114300 | 15685049000 | 154000 | 154200 | 154200 | 154000 | 126 |
| 421 | 20230904 | 114200 | 15665632000 | 154100 | 154100 | 154200 | 154100 | 189 |
| 422 | 20230904 | 114100 | 15636504400 | 154200 | 154200 | 154300 | 154100 | 110 |
| 423 | 20230904 | 114000 | 15619544000 | 154200 | 154400 | 154400 | 154200 | 58 |
| 424 | 20230904 | 113900 | 15610594400 | 154200 | 154300 | 154500 | 154200 | 150 |
| 425 | 20230904 | 113800 | 15587449700 | 154300 | 154400 | 154500 | 154200 | 210 |
| 426 | 20230904 | 113700 | 15555030500 | 154400 | 154300 | 154500 | 154200 | 166 |
| 427 | 20230904 | 113600 | 15529412100 | 154300 | 154200 | 154500 | 154100 | 123 |
| 428 | 20230904 | 113500 | 15510438200 | 154100 | 154100 | 154200 | 154100 | 91 |
| 429 | 20230904 | 113400 | 15496411100 | 154100 | 154100 | 154200 | 154100 | 71 |
| 430 | 20230904 | 113300 | 15485469800 | 154300 | 154100 | 154300 | 154100 | 177 |
| 431 | 20230904 | 113200 | 15458187300 | 154100 | 154400 | 154500 | 154100 | 254 |
| 432 | 20230904 | 113100 | 15418968600 | 154400 | 154400 | 154500 | 154200 | 134 |
| 433 | 20230904 | 113000 | 15398289200 | 154400 | 154400 | 154400 | 154400 | 233 |
| 434 | 20230904 | 112900 | 15362314000 | 154400 | 154400 | 154500 | 154400 | 134 |
| 435 | 20230904 | 112800 | 15341621900 | 154400 | 154100 | 154400 | 154100 | 316 |
| 436 | 20230904 | 112700 | 15292899500 | 154100 | 154100 | 154100 | 154100 | 41 |
| 437 | 20230904 | 112600 | 15286581400 | 154100 | 154100 | 154200 | 154000 | 197 |
| 438 | 20230904 | 112500 | 15256223700 | 154000 | 154100 | 154100 | 154000 | 286 |
| 439 | 20230904 | 112400 | 15212153400 | 154100 | 154200 | 154200 | 154100 | 792 |
| 440 | 20230904 | 112300 | 15090100000 | 154100 | 154100 | 154200 | 154100 | 74 |
| 441 | 20230904 | 112200 | 15078693900 | 154100 | 154300 | 154300 | 154100 | 538 |
| 442 | 20230904 | 112100 | 14995740800 | 154300 | 154300 | 154400 | 154300 | 246 |
| 443 | 20230904 | 112000 | 14957781700 | 154300 | 154400 | 154400 | 154300 | 206 |
| 444 | 20230904 | 111900 | 14925995800 | 154300 | 154300 | 154400 | 154300 | 90 |
| 445 | 20230904 | 111800 | 14912108400 | 154300 | 154300 | 154400 | 154300 | 159 |
| 446 | 20230904 | 111700 | 14887573700 | 154300 | 154400 | 154500 | 154300 | 222 |
| 447 | 20230904 | 111600 | 14853302000 | 154400 | 154300 | 154400 | 154200 | 221 |
| 448 | 20230904 | 111500 | 14819199300 | 154300 | 154300 | 154300 | 154200 | 139 |
| 449 | 20230904 | 111400 | 14797758500 | 154200 | 154300 | 154300 | 154200 | 403 |
| 450 | 20230904 | 111300 | 14735615800 | 154300 | 154200 | 154300 | 154200 | 376 |
| 451 | 20230904 | 111200 | 14677634500 | 154200 | 154300 | 154500 | 154200 | 200 |
| 452 | 20230904 | 111100 | 14646789200 | 154300 | 154200 | 154300 | 154200 | 189 |
| 453 | 20230904 | 111000 | 14617629600 | 154200 | 154300 | 154300 | 154200 | 73 |
| 454 | 20230904 | 110900 | 14606371000 | 154300 | 154500 | 154500 | 154200 | 2443 |
| 455 | 20230904 | 110800 | 14229390900 | 154500 | 154400 | 154600 | 154400 | 197 |
| 456 | 20230904 | 110700 | 14198955100 | 154400 | 154300 | 154400 | 154300 | 267 |
| 457 | 20230904 | 110600 | 14157735400 | 154300 | 154300 | 154300 | 154300 | 140 |
| 458 | 20230904 | 110500 | 14136133400 | 154300 | 154300 | 154300 | 154200 | 421 |
| 459 | 20230904 | 110400 | 14071188000 | 154300 | 154500 | 154500 | 154300 | 435 |
| 460 | 20230904 | 110300 | 14004029200 | 154500 | 154400 | 154500 | 154400 | 124 |
| 461 | 20230904 | 110200 | 13984883500 | 154400 | 154600 | 154600 | 154400 | 288 |
| 462 | 20230904 | 110100 | 13940372100 | 154600 | 154500 | 154600 | 154500 | 151 |
| 463 | 20230904 | 110000 | 13917034100 | 154500 | 154500 | 154700 | 154400 | 283 |
| 464 | 20230904 | 105900 | 13873310100 | 154400 | 154500 | 154500 | 154400 | 129 |
| 465 | 20230904 | 105800 | 13853383600 | 154500 | 154500 | 154600 | 154400 | 249 |
| 466 | 20230904 | 105700 | 13814910800 | 154600 | 154500 | 154700 | 154400 | 173 |
| 467 | 20230904 | 105600 | 13788182000 | 154500 | 154400 | 154600 | 154400 | 123 |
| 468 | 20230904 | 105500 | 13769179900 | 154500 | 154300 | 154500 | 154200 | 536 |
| 469 | 20230904 | 105400 | 13686429000 | 154200 | 154400 | 154400 | 154200 | 52 |
| 470 | 20230904 | 105300 | 13678402400 | 154400 | 154300 | 154400 | 154100 | 733 |
| 471 | 20230904 | 105200 | 13565345500 | 154400 | 154500 | 154500 | 154400 | 281 |
| 472 | 20230904 | 105100 | 13521948800 | 154500 | 154600 | 154700 | 154500 | 662 |
| 473 | 20230904 | 105000 | 13419631000 | 154600 | 154700 | 154800 | 154600 | 494 |
| 474 | 20230904 | 104900 | 13343211000 | 154700 | 154900 | 154900 | 154700 | 494 |
| 475 | 20230904 | 104800 | 13266743100 | 154900 | 154900 | 154900 | 154800 | 88 |
| 476 | 20230904 | 104700 | 13253115600 | 154900 | 154800 | 154900 | 154800 | 580 |
| 477 | 20230904 | 104600 | 13163280800 | 154800 | 154900 | 155000 | 154800 | 218 |
| 478 | 20230904 | 104500 | 13129516100 | 155000 | 154900 | 155000 | 154900 | 182 |
| 479 | 20230904 | 104400 | 13101317700 | 154900 | 154900 | 155000 | 154900 | 176 |
| 480 | 20230904 | 104300 | 13074055200 | 154900 | 154900 | 154900 | 154900 | 107 |
| 481 | 20230904 | 104200 | 13057480900 | 154900 | 155100 | 155100 | 154900 | 80 |
| 482 | 20230904 | 104100 | 13045085500 | 154900 | 155100 | 155200 | 154900 | 100 |
| 483 | 20230904 | 104000 | 13029584100 | 155200 | 154800 | 155200 | 154800 | 351 |
| 484 | 20230904 | 103900 | 12975206000 | 154800 | 155100 | 155100 | 154800 | 552 |
| 485 | 20230904 | 103800 | 12889643200 | 155200 | 155200 | 155300 | 155100 | 201 |
| 486 | 20230904 | 103700 | 12858442700 | 155000 | 155200 | 155300 | 155000 | 537 |
| 487 | 20230904 | 103600 | 12775131500 | 155200 | 155100 | 155200 | 155000 | 525 |
| 488 | 20230904 | 103500 | 12693734000 | 155200 | 155000 | 155300 | 155000 | 247 |
| 489 | 20230904 | 103400 | 12655422900 | 155000 | 154900 | 155000 | 154900 | 63 |
| 490 | 20230904 | 103300 | 12645664100 | 154900 | 154900 | 154900 | 154700 | 134 |
| 491 | 20230904 | 103200 | 12624921000 | 154800 | 154900 | 154900 | 154700 | 301 |
| 492 | 20230904 | 103100 | 12578328300 | 154900 | 155000 | 155000 | 154800 | 218 |
| 493 | 20230904 | 103000 | 12544557500 | 154900 | 154900 | 155000 | 154900 | 133 |
| 494 | 20230904 | 102900 | 12523955200 | 154800 | 154900 | 154900 | 154800 | 222 |
| 495 | 20230904 | 102800 | 12489569400 | 154900 | 154900 | 155000 | 154900 | 275 |
| 496 | 20230904 | 102700 | 12446969900 | 154900 | 154800 | 154900 | 154800 | 120 |
| 497 | 20230904 | 102600 | 12428387600 | 154800 | 154800 | 154800 | 154700 | 193 |
| 498 | 20230904 | 102500 | 12398514400 | 154800 | 155000 | 155100 | 154800 | 160 |
| 499 | 20230904 | 102400 | 12373716600 | 155100 | 154700 | 155100 | 154600 | 559 |
| 500 | 20230904 | 102300 | 12287133800 | 154700 | 154700 | 154700 | 154600 | 169 |
| 501 | 20230904 | 102200 | 12260999600 | 154700 | 154800 | 154900 | 154600 | 549 |
| 502 | 20230904 | 102100 | 12176034600 | 154800 | 154600 | 154900 | 154600 | 404 |
| 503 | 20230904 | 102000 | 12113507700 | 154700 | 154700 | 154800 | 154600 | 138 |
| 504 | 20230904 | 101900 | 12092160500 | 154700 | 154800 | 154800 | 154600 | 344 |
| 505 | 20230904 | 101800 | 12038953200 | 154800 | 154900 | 154900 | 154800 | 299 |
| 506 | 20230904 | 101700 | 11992666700 | 154900 | 154900 | 155000 | 154800 | 207 |
| 507 | 20230904 | 101600 | 11960607700 | 155000 | 155300 | 155400 | 155000 | 1828 |
| 508 | 20230904 | 101500 | 11677023600 | 155400 | 155400 | 155500 | 155300 | 490 |
| 509 | 20230904 | 101400 | 11600881600 | 155400 | 155500 | 155500 | 155400 | 781 |
| 510 | 20230904 | 101300 | 11479491800 | 155500 | 155600 | 155700 | 155500 | 977 |
| 511 | 20230904 | 101200 | 11327469200 | 155600 | 155800 | 155800 | 155600 | 622 |
| 512 | 20230904 | 101100 | 11230644300 | 155800 | 155800 | 155900 | 155700 | 320 |
| 513 | 20230904 | 101000 | 11180807800 | 155800 | 155800 | 155900 | 155800 | 547 |
| 514 | 20230904 | 100900 | 11095585100 | 155800 | 155700 | 156000 | 155700 | 215 |
| 515 | 20230904 | 100800 | 11062095100 | 155700 | 156100 | 156100 | 155700 | 78 |
| 516 | 20230904 | 100700 | 11049946800 | 156000 | 155700 | 156000 | 155700 | 589 |
| 517 | 20230904 | 100600 | 10958069700 | 155700 | 155600 | 155700 | 155600 | 288 |
| 518 | 20230904 | 100500 | 10913233800 | 155600 | 156100 | 156100 | 155600 | 510 |
| 519 | 20230904 | 100400 | 10833768500 | 156100 | 156000 | 156100 | 155700 | 603 |
| 520 | 20230904 | 100300 | 10739706900 | 156000 | 156000 | 156200 | 155700 | 532 |
| 521 | 20230904 | 100200 | 10656754600 | 156100 | 156100 | 156400 | 156100 | 645 |
| 522 | 20230904 | 100100 | 10556004600 | 156100 | 155600 | 156700 | 155600 | 5683 |
| 523 | 20230904 | 100000 | 9668893700 | 155500 | 155600 | 155700 | 155500 | 331 |
| 524 | 20230904 | 095900 | 9617407200 | 155600 | 155500 | 155800 | 155500 | 846 |
| 525 | 20230904 | 095800 | 9485756600 | 155500 | 155500 | 155600 | 155400 | 322 |
| 526 | 20230904 | 095700 | 9435695100 | 155500 | 155600 | 155600 | 155400 | 449 |
| 527 | 20230904 | 095600 | 9365866900 | 155600 | 155500 | 155600 | 155500 | 160 |
| 528 | 20230904 | 095500 | 9340974100 | 155500 | 155600 | 155700 | 155400 | 820 |
| 529 | 20230904 | 095400 | 9213443800 | 155600 | 155800 | 155800 | 155600 | 380 |
| 530 | 20230904 | 095300 | 9154290600 | 155800 | 155600 | 155800 | 155400 | 476 |
| 531 | 20230904 | 095200 | 9080190800 | 155700 | 155400 | 155700 | 155400 | 501 |
| 532 | 20230904 | 095100 | 9002265800 | 155400 | 155600 | 155900 | 155400 | 660 |
| 533 | 20230904 | 095000 | 8899585800 | 155600 | 155600 | 155900 | 155500 | 542 |
| 534 | 20230904 | 094900 | 8815279000 | 155600 | 156100 | 156100 | 155600 | 258 |
| 535 | 20230904 | 094800 | 8775041300 | 156100 | 156200 | 156200 | 156100 | 240 |
| 536 | 20230904 | 094700 | 8737576800 | 156200 | 155900 | 156200 | 155500 | 1453 |
| 537 | 20230904 | 094600 | 8510985400 | 155900 | 156100 | 156100 | 155800 | 434 |
| 538 | 20230904 | 094500 | 8443290600 | 156100 | 156200 | 156200 | 156100 | 303 |
| 539 | 20230904 | 094400 | 8395985600 | 156200 | 156200 | 156400 | 156200 | 172 |
| 540 | 20230904 | 094300 | 8369105000 | 156200 | 156200 | 156300 | 156100 | 701 |
| 541 | 20230904 | 094200 | 8259591300 | 156200 | 156300 | 156400 | 156200 | 170 |
| 542 | 20230904 | 094100 | 8233023200 | 156300 | 156000 | 156300 | 156000 | 192 |
| 543 | 20230904 | 094000 | 8203053500 | 156000 | 156200 | 156300 | 156000 | 277 |
| 544 | 20230904 | 093900 | 8159807800 | 156300 | 156600 | 156700 | 156200 | 192 |
| 545 | 20230904 | 093800 | 8129769100 | 156700 | 156700 | 156800 | 156300 | 980 |
| 546 | 20230904 | 093700 | 7976248700 | 156700 | 156500 | 156900 | 156500 | 635 |
| 547 | 20230904 | 093600 | 7876738000 | 156600 | 155400 | 156600 | 155300 | 2654 |
| 548 | 20230904 | 093500 | 7462581000 | 155400 | 155300 | 155400 | 155300 | 136 |
| 549 | 20230904 | 093400 | 7441449400 | 155400 | 155400 | 155500 | 155400 | 666 |
| 550 | 20230904 | 093300 | 7337940700 | 155500 | 155500 | 155600 | 155500 | 280 |
| 551 | 20230904 | 093200 | 7294400500 | 155500 | 155500 | 155700 | 155400 | 235 |
| 552 | 20230904 | 093100 | 7257856400 | 155700 | 155800 | 155900 | 155400 | 604 |
| 553 | 20230904 | 093000 | 7163857600 | 155700 | 155200 | 155800 | 155200 | 989 |
| 554 | 20230904 | 092900 | 7010023700 | 155200 | 155200 | 155400 | 155200 | 202 |
| 555 | 20230904 | 092800 | 6978644600 | 155100 | 155600 | 155600 | 155100 | 1189 |
| 556 | 20230904 | 092700 | 6793929400 | 155700 | 155500 | 155800 | 155500 | 542 |
| 557 | 20230904 | 092600 | 6709588900 | 155500 | 155200 | 155800 | 155200 | 795 |
| 558 | 20230904 | 092500 | 6585939700 | 155300 | 155600 | 155600 | 155300 | 667 |
| 559 | 20230904 | 092400 | 6482286000 | 155500 | 155800 | 155900 | 155500 | 1871 |
| 560 | 20230904 | 092300 | 6191086500 | 155900 | 155800 | 155900 | 155600 | 405 |
| 561 | 20230904 | 092200 | 6127998000 | 155800 | 155500 | 155800 | 155500 | 449 |
| 562 | 20230904 | 092100 | 6058129400 | 155600 | 156200 | 156200 | 155600 | 1539 |
| 563 | 20230904 | 092000 | 5818166500 | 156100 | 155700 | 157000 | 155600 | 1193 |
| 564 | 20230904 | 091900 | 5631831600 | 155600 | 155400 | 155800 | 155300 | 1248 |
| 565 | 20230904 | 091800 | 5437699400 | 155300 | 154500 | 155400 | 154400 | 1531 |
| 566 | 20230904 | 091700 | 5200407600 | 154500 | 154400 | 154500 | 154300 | 354 |
| 567 | 20230904 | 091600 | 5145739600 | 154400 | 154600 | 154700 | 154400 | 389 |
| 568 | 20230904 | 091500 | 5085655700 | 154700 | 154900 | 154900 | 154500 | 570 |
| 569 | 20230904 | 091400 | 4997504500 | 154700 | 155100 | 155300 | 154700 | 1345 |
| 570 | 20230904 | 091300 | 4789017700 | 155100 | 154800 | 155400 | 154700 | 1693 |
| 571 | 20230904 | 091200 | 4526496600 | 154800 | 154000 | 154800 | 154000 | 1010 |
| 572 | 20230904 | 091100 | 4370389100 | 154100 | 153800 | 154100 | 153800 | 954 |
| 573 | 20230904 | 091000 | 4223567500 | 153800 | 153200 | 154000 | 153200 | 1705 |
| 574 | 20230904 | 090900 | 3961313000 | 153200 | 153000 | 153700 | 152700 | 4589 |
| 575 | 20230904 | 090800 | 3258416600 | 152900 | 152900 | 153000 | 152800 | 1468 |
| 576 | 20230904 | 090700 | 3033941500 | 153000 | 153100 | 153200 | 152900 | 782 |
| 577 | 20230904 | 090600 | 2914245000 | 153200 | 153600 | 153600 | 153100 | 1423 |
| 578 | 20230904 | 090500 | 2696016400 | 153500 | 153000 | 154000 | 153000 | 1510 |
| 579 | 20230904 | 090400 | 2464103200 | 153200 | 153700 | 153700 | 153000 | 2413 |
| 580 | 20230904 | 090300 | 2094669600 | 153700 | 153400 | 153800 | 152900 | 1453 |
| 581 | 20230904 | 090200 | 1871915300 | 153500 | 152200 | 153800 | 152000 | 2189 |
| 582 | 20230904 | 090100 | 1537217300 | 152000 | 152200 | 153000 | 151700 | 2387 |
| 583 | 20230904 | 090000 | 1173892300 | 152200 | 151000 | 153600 | 151000 | 7741 |