36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 191000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 46712 |
| 3 | 20230914 | 190900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 4 | 20230914 | 190800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 5 | 20230914 | 190700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 6 | 20230914 | 190600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 7 | 20230914 | 190500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 8 | 20230914 | 190400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 9 | 20230914 | 190300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 10 | 20230914 | 190200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 11 | 20230914 | 190100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 12 | 20230914 | 190000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 13 | 20230914 | 185900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 14 | 20230914 | 185800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 15 | 20230914 | 185700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 16 | 20230914 | 185600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 17 | 20230914 | 185500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 18 | 20230914 | 185400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 19 | 20230914 | 185300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 20 | 20230914 | 185200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 21 | 20230914 | 185100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 22 | 20230914 | 185000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 23 | 20230914 | 184900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 24 | 20230914 | 184800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 25 | 20230914 | 184700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 26 | 20230914 | 184600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 27 | 20230914 | 184500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 28 | 20230914 | 184400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 29 | 20230914 | 184300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 30 | 20230914 | 184200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 31 | 20230914 | 184100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 32 | 20230914 | 184000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 46712 |
| 33 | 20230914 | 183900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 34 | 20230914 | 183800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 35 | 20230914 | 183700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 36 | 20230914 | 183600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 37 | 20230914 | 183500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 38 | 20230914 | 183400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 39 | 20230914 | 183300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 40 | 20230914 | 183200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 41 | 20230914 | 183100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 42 | 20230914 | 183000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 43 | 20230914 | 182900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 44 | 20230914 | 182800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 45 | 20230914 | 182700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 46 | 20230914 | 182600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 47 | 20230914 | 182500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 48 | 20230914 | 182400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 49 | 20230914 | 182300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 50 | 20230914 | 182200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 51 | 20230914 | 182100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 52 | 20230914 | 182000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 53 | 20230914 | 181900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 54 | 20230914 | 181800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 55 | 20230914 | 181700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 56 | 20230914 | 181600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 57 | 20230914 | 181500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 58 | 20230914 | 181400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 59 | 20230914 | 181300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 60 | 20230914 | 181200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 61 | 20230914 | 181100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 62 | 20230914 | 181000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 46712 |
| 63 | 20230914 | 180900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 64 | 20230914 | 180800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 65 | 20230914 | 180700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 66 | 20230914 | 180600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 67 | 20230914 | 180500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 68 | 20230914 | 180400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 69 | 20230914 | 180300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 70 | 20230914 | 180200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 71 | 20230914 | 180100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 72 | 20230914 | 180000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 73 | 20230914 | 175900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 74 | 20230914 | 175800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 75 | 20230914 | 175700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 76 | 20230914 | 175600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 77 | 20230914 | 175500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 78 | 20230914 | 175400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 79 | 20230914 | 175300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 80 | 20230914 | 175200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 81 | 20230914 | 175100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 82 | 20230914 | 175000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 83 | 20230914 | 174900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 84 | 20230914 | 174800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 85 | 20230914 | 174700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 86 | 20230914 | 174600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 87 | 20230914 | 174500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 88 | 20230914 | 174400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 89 | 20230914 | 174300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 90 | 20230914 | 174200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 91 | 20230914 | 174100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 92 | 20230914 | 174000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 46712 |
| 93 | 20230914 | 173900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 94 | 20230914 | 173800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 95 | 20230914 | 173700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 96 | 20230914 | 173600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 97 | 20230914 | 173500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 98 | 20230914 | 173400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 99 | 20230914 | 173300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 100 | 20230914 | 173200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 101 | 20230914 | 173100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 102 | 20230914 | 173000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 103 | 20230914 | 172900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 104 | 20230914 | 172800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 105 | 20230914 | 172700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 106 | 20230914 | 172600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 107 | 20230914 | 172500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 108 | 20230914 | 172400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 109 | 20230914 | 172300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 110 | 20230914 | 172200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 111 | 20230914 | 172100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 112 | 20230914 | 172000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 113 | 20230914 | 171900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 114 | 20230914 | 171800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 115 | 20230914 | 171700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 116 | 20230914 | 171600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 117 | 20230914 | 171500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 118 | 20230914 | 171400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 119 | 20230914 | 171300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 120 | 20230914 | 171200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 121 | 20230914 | 171100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 122 | 20230914 | 171000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 46712 |
| 123 | 20230914 | 170900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 124 | 20230914 | 170800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 125 | 20230914 | 170700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 126 | 20230914 | 170600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 127 | 20230914 | 170500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 128 | 20230914 | 170400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 129 | 20230914 | 170300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 130 | 20230914 | 170200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 131 | 20230914 | 170100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 132 | 20230914 | 170000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 133 | 20230914 | 165900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 134 | 20230914 | 165800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 135 | 20230914 | 165700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 136 | 20230914 | 165600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 137 | 20230914 | 165500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 138 | 20230914 | 165400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 139 | 20230914 | 165300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 140 | 20230914 | 165200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 141 | 20230914 | 165100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 142 | 20230914 | 165000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 143 | 20230914 | 164900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 144 | 20230914 | 164800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 145 | 20230914 | 164700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 146 | 20230914 | 164600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 147 | 20230914 | 164500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 148 | 20230914 | 164400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 149 | 20230914 | 164300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 150 | 20230914 | 164200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 151 | 20230914 | 164100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 152 | 20230914 | 164000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 46712 |
| 153 | 20230914 | 163900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 154 | 20230914 | 163800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 155 | 20230914 | 163700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 156 | 20230914 | 163600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 157 | 20230914 | 163500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 158 | 20230914 | 163400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 159 | 20230914 | 163300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 160 | 20230914 | 163200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 161 | 20230914 | 163100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 162 | 20230914 | 163000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 163 | 20230914 | 162900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 164 | 20230914 | 162800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 165 | 20230914 | 162700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 166 | 20230914 | 162600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 167 | 20230914 | 162500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 168 | 20230914 | 162400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 169 | 20230914 | 162300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 170 | 20230914 | 162200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 171 | 20230914 | 162100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 172 | 20230914 | 162000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 173 | 20230914 | 161900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 174 | 20230914 | 161800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 175 | 20230914 | 161700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 176 | 20230914 | 161600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 177 | 20230914 | 161500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 178 | 20230914 | 161400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 179 | 20230914 | 161300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 180 | 20230914 | 161200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 181 | 20230914 | 161100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 182 | 20230914 | 161000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 46712 |
| 183 | 20230914 | 160900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 184 | 20230914 | 160800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 185 | 20230914 | 160700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 186 | 20230914 | 160600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 187 | 20230914 | 160500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 188 | 20230914 | 160400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 189 | 20230914 | 160300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 190 | 20230914 | 160200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 191 | 20230914 | 160100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 192 | 20230914 | 160000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 193 | 20230914 | 155900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 194 | 20230914 | 155800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 195 | 20230914 | 155700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 196 | 20230914 | 155600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 197 | 20230914 | 155500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 198 | 20230914 | 155400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 199 | 20230914 | 155300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 200 | 20230914 | 155200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 201 | 20230914 | 155100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 202 | 20230914 | 155000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 203 | 20230914 | 154900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 204 | 20230914 | 154800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 205 | 20230914 | 154700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 206 | 20230914 | 154600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 207 | 20230914 | 154500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 208 | 20230914 | 154400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 209 | 20230914 | 154300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 210 | 20230914 | 154200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 211 | 20230914 | 154100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 212 | 20230914 | 154000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 46712 |
| 213 | 20230914 | 153900 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 214 | 20230914 | 153800 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 215 | 20230914 | 153700 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 216 | 20230914 | 153600 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 217 | 20230914 | 153500 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 218 | 20230914 | 153400 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 219 | 20230914 | 153300 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 220 | 20230914 | 153200 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 221 | 20230914 | 153100 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 222 | 20230914 | 153000 | 41064614100 | 152500 | 152500 | 152500 | 152500 | 46712 |
| 223 | 20230914 | 152900 | 33941034100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 224 | 20230914 | 152800 | 33941034100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 225 | 20230914 | 152700 | 33941034100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 226 | 20230914 | 152600 | 33941034100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 227 | 20230914 | 152500 | 33941034100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 228 | 20230914 | 152400 | 33941034100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 229 | 20230914 | 152300 | 33941034100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 230 | 20230914 | 152200 | 33941034100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 231 | 20230914 | 152100 | 33941034100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 232 | 20230914 | 152000 | 33941034100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 233 | 20230914 | 151900 | 33941034100 | 152500 | 152300 | 152800 | 152300 | 430 |
| 234 | 20230914 | 151800 | 33875484000 | 152300 | 152300 | 152400 | 152200 | 914 |
| 235 | 20230914 | 151700 | 33736286900 | 152200 | 152300 | 152300 | 152200 | 521 |
| 236 | 20230914 | 151600 | 33656970200 | 152200 | 152200 | 152300 | 152200 | 499 |
| 237 | 20230914 | 151500 | 33581004900 | 152300 | 152400 | 152500 | 152200 | 606 |
| 238 | 20230914 | 151400 | 33488700300 | 152500 | 152600 | 152600 | 152400 | 255 |
| 239 | 20230914 | 151300 | 33449807200 | 152500 | 152800 | 152800 | 152500 | 292 |
| 240 | 20230914 | 151200 | 33405235800 | 152600 | 152700 | 153000 | 152600 | 697 |
| 241 | 20230914 | 151100 | 33298690400 | 152700 | 152800 | 153000 | 152500 | 514 |
| 242 | 20230914 | 151000 | 33220175400 | 152500 | 152600 | 152900 | 152300 | 555 |
| 243 | 20230914 | 150900 | 33135504400 | 152600 | 152100 | 153000 | 152000 | 1894 |
| 244 | 20230914 | 150800 | 32846575100 | 152100 | 152200 | 152200 | 152100 | 195 |
| 245 | 20230914 | 150700 | 32816911300 | 152100 | 152100 | 152200 | 152000 | 291 |
| 246 | 20230914 | 150600 | 32772654800 | 152100 | 152000 | 152200 | 152000 | 629 |
| 247 | 20230914 | 150500 | 32677001300 | 152000 | 152200 | 152400 | 152000 | 869 |
| 248 | 20230914 | 150400 | 32544781800 | 152300 | 151900 | 152300 | 151900 | 402 |
| 249 | 20230914 | 150300 | 32483664400 | 152000 | 152000 | 152100 | 151900 | 517 |
| 250 | 20230914 | 150200 | 32405092300 | 152000 | 152000 | 152100 | 151900 | 486 |
| 251 | 20230914 | 150100 | 32331234500 | 151900 | 151800 | 152400 | 151800 | 927 |
| 252 | 20230914 | 150000 | 32190299100 | 151800 | 151700 | 152100 | 151600 | 2389 |
| 253 | 20230914 | 145900 | 31827630000 | 151700 | 151800 | 151900 | 151700 | 927 |
| 254 | 20230914 | 145800 | 31686929000 | 151800 | 152000 | 152000 | 151800 | 1862 |
| 255 | 20230914 | 145700 | 31404144700 | 152000 | 152000 | 152200 | 152000 | 502 |
| 256 | 20230914 | 145600 | 31327833200 | 152000 | 152200 | 152400 | 152000 | 722 |
| 257 | 20230914 | 145500 | 31218030200 | 152200 | 152000 | 152300 | 152000 | 738 |
| 258 | 20230914 | 145400 | 31105809400 | 152000 | 152200 | 152200 | 152000 | 576 |
| 259 | 20230914 | 145300 | 31018221700 | 152100 | 152200 | 152300 | 152100 | 556 |
| 260 | 20230914 | 145200 | 30933606400 | 152200 | 152300 | 152400 | 152200 | 688 |
| 261 | 20230914 | 145100 | 30828843600 | 152400 | 152400 | 152700 | 152300 | 488 |
| 262 | 20230914 | 145000 | 30754458900 | 152400 | 152200 | 152700 | 152200 | 872 |
| 263 | 20230914 | 144900 | 30621554200 | 152200 | 152200 | 152300 | 152200 | 482 |
| 264 | 20230914 | 144800 | 30548177800 | 152200 | 152300 | 152400 | 152200 | 462 |
| 265 | 20230914 | 144700 | 30477834300 | 152200 | 152100 | 152400 | 152100 | 1078 |
| 266 | 20230914 | 144600 | 30313737600 | 152100 | 152400 | 152400 | 152100 | 1329 |
| 267 | 20230914 | 144500 | 30111389900 | 152300 | 152400 | 152500 | 152300 | 669 |
| 268 | 20230914 | 144400 | 30009474800 | 152400 | 152500 | 152500 | 152300 | 884 |
| 269 | 20230914 | 144300 | 29874756300 | 152400 | 152400 | 152500 | 152400 | 490 |
| 270 | 20230914 | 144200 | 29800076200 | 152400 | 152000 | 152500 | 152000 | 1920 |
| 271 | 20230914 | 144100 | 29507581300 | 152000 | 151800 | 152200 | 151800 | 1476 |
| 272 | 20230914 | 144000 | 29283353700 | 151800 | 152200 | 152300 | 151800 | 4265 |
| 273 | 20230914 | 143900 | 28635004300 | 152200 | 152800 | 152800 | 152200 | 2763 |
| 274 | 20230914 | 143800 | 28213566800 | 152700 | 152900 | 153000 | 152700 | 1656 |
| 275 | 20230914 | 143700 | 27960497000 | 153000 | 153000 | 153100 | 152900 | 697 |
| 276 | 20230914 | 143600 | 27853871100 | 153000 | 153100 | 153100 | 153000 | 440 |
| 277 | 20230914 | 143500 | 27786538000 | 153200 | 153000 | 153200 | 153000 | 428 |
| 278 | 20230914 | 143400 | 27721036000 | 153100 | 152900 | 153200 | 152900 | 612 |
| 279 | 20230914 | 143300 | 27627425800 | 152900 | 153000 | 153100 | 152900 | 321 |
| 280 | 20230914 | 143200 | 27578327900 | 153000 | 153100 | 153200 | 153000 | 564 |
| 281 | 20230914 | 143100 | 27491991100 | 153100 | 153100 | 153200 | 153000 | 426 |
| 282 | 20230914 | 143000 | 27426772300 | 153100 | 153200 | 153300 | 153000 | 644 |
| 283 | 20230914 | 142900 | 27328188900 | 153200 | 152900 | 153300 | 152900 | 740 |
| 284 | 20230914 | 142800 | 27214875400 | 152900 | 153200 | 153300 | 152900 | 1678 |
| 285 | 20230914 | 142700 | 26958144600 | 153200 | 153300 | 153400 | 153200 | 459 |
| 286 | 20230914 | 142600 | 26887766500 | 153300 | 153200 | 153500 | 153100 | 468 |
| 287 | 20230914 | 142500 | 26816025700 | 153200 | 153300 | 153600 | 153200 | 1547 |
| 288 | 20230914 | 142400 | 26578826400 | 153300 | 153000 | 153400 | 153000 | 580 |
| 289 | 20230914 | 142300 | 26490002600 | 153000 | 153100 | 153200 | 153000 | 758 |
| 290 | 20230914 | 142200 | 26373969900 | 153100 | 153300 | 153400 | 153100 | 683 |
| 291 | 20230914 | 142100 | 26269303700 | 153300 | 153200 | 153400 | 153200 | 387 |
| 292 | 20230914 | 142000 | 26209969200 | 153200 | 153300 | 153400 | 153200 | 946 |
| 293 | 20230914 | 141900 | 26065001100 | 153300 | 153300 | 153400 | 153300 | 386 |
| 294 | 20230914 | 141800 | 26005818400 | 153400 | 153400 | 153700 | 153300 | 775 |
| 295 | 20230914 | 141700 | 25886907400 | 153500 | 153400 | 153600 | 153400 | 536 |
| 296 | 20230914 | 141600 | 25804637800 | 153400 | 153700 | 153800 | 153400 | 1322 |
| 297 | 20230914 | 141500 | 25601650900 | 153700 | 153800 | 153900 | 153700 | 606 |
| 298 | 20230914 | 141400 | 25508468600 | 153800 | 153900 | 154000 | 153800 | 1013 |
| 299 | 20230914 | 141300 | 25352590800 | 153900 | 154000 | 154200 | 153900 | 539 |
| 300 | 20230914 | 141200 | 25269580400 | 154000 | 154200 | 154200 | 154000 | 1065 |
| 301 | 20230914 | 141100 | 25105407900 | 154200 | 154200 | 154300 | 154200 | 465 |
| 302 | 20230914 | 141000 | 25033691900 | 154200 | 154100 | 154600 | 154000 | 1330 |
| 303 | 20230914 | 140900 | 24828575900 | 154200 | 154100 | 154300 | 154100 | 769 |
| 304 | 20230914 | 140800 | 24710044900 | 154100 | 154200 | 154300 | 154100 | 403 |
| 305 | 20230914 | 140700 | 24647914800 | 154300 | 154300 | 154400 | 154200 | 648 |
| 306 | 20230914 | 140600 | 24547956000 | 154400 | 154400 | 154500 | 154300 | 338 |
| 307 | 20230914 | 140500 | 24495772600 | 154400 | 154500 | 154600 | 154400 | 472 |
| 308 | 20230914 | 140400 | 24422870800 | 154500 | 154400 | 154500 | 154200 | 737 |
| 309 | 20230914 | 140300 | 24309091100 | 154400 | 154300 | 154500 | 154200 | 372 |
| 310 | 20230914 | 140200 | 24251662100 | 154300 | 154600 | 154700 | 154300 | 1815 |
| 311 | 20230914 | 140100 | 23971146800 | 154600 | 154700 | 155000 | 154500 | 1762 |
| 312 | 20230914 | 140000 | 23698338100 | 154700 | 154400 | 154800 | 154300 | 931 |
| 313 | 20230914 | 135900 | 23554442800 | 154400 | 154600 | 154800 | 154400 | 485 |
| 314 | 20230914 | 135800 | 23479458000 | 154500 | 154400 | 154600 | 154300 | 556 |
| 315 | 20230914 | 135700 | 23393576600 | 154500 | 154500 | 154600 | 154400 | 374 |
| 316 | 20230914 | 135600 | 23335793200 | 154600 | 154600 | 154700 | 154400 | 265 |
| 317 | 20230914 | 135500 | 23294833800 | 154600 | 154500 | 154800 | 154500 | 992 |
| 318 | 20230914 | 135400 | 23141385200 | 154400 | 154200 | 154600 | 154200 | 606 |
| 319 | 20230914 | 135300 | 23047804800 | 154200 | 154100 | 154400 | 154100 | 858 |
| 320 | 20230914 | 135200 | 22915461700 | 154100 | 154100 | 154200 | 154100 | 300 |
| 321 | 20230914 | 135100 | 22869230100 | 154100 | 154100 | 154200 | 154100 | 348 |
| 322 | 20230914 | 135000 | 22815590500 | 154100 | 154100 | 154300 | 154100 | 353 |
| 323 | 20230914 | 134900 | 22761177400 | 154100 | 154000 | 154200 | 154000 | 227 |
| 324 | 20230914 | 134800 | 22726200600 | 154100 | 154100 | 154200 | 154000 | 300 |
| 325 | 20230914 | 134700 | 22679969700 | 154100 | 154000 | 154200 | 154000 | 251 |
| 326 | 20230914 | 134600 | 22641300800 | 154100 | 154100 | 154200 | 154000 | 346 |
| 327 | 20230914 | 134500 | 22587994200 | 154100 | 154200 | 154300 | 154000 | 316 |
| 328 | 20230914 | 134400 | 22539283100 | 154100 | 154100 | 154400 | 154100 | 434 |
| 329 | 20230914 | 134300 | 22472389000 | 154200 | 154300 | 154400 | 154100 | 266 |
| 330 | 20230914 | 134200 | 22431367400 | 154300 | 154200 | 154400 | 154100 | 507 |
| 331 | 20230914 | 134100 | 22353174700 | 154200 | 154200 | 154300 | 154200 | 273 |
| 332 | 20230914 | 134000 | 22311077000 | 154100 | 154100 | 154200 | 154000 | 296 |
| 333 | 20230914 | 133900 | 22265464100 | 154100 | 154100 | 154300 | 154000 | 402 |
| 334 | 20230914 | 133800 | 22203503000 | 154100 | 154100 | 154200 | 154000 | 197 |
| 335 | 20230914 | 133700 | 22173158900 | 154200 | 154200 | 154300 | 154100 | 288 |
| 336 | 20230914 | 133600 | 22128763800 | 154200 | 154300 | 154400 | 154100 | 261 |
| 337 | 20230914 | 133500 | 22088514100 | 154400 | 154000 | 154400 | 154000 | 484 |
| 338 | 20230914 | 133400 | 22013904400 | 153900 | 153900 | 154000 | 153800 | 478 |
| 339 | 20230914 | 133300 | 21940345800 | 153900 | 154000 | 154100 | 153900 | 227 |
| 340 | 20230914 | 133200 | 21905397600 | 154000 | 154100 | 154100 | 154000 | 126 |
| 341 | 20230914 | 133100 | 21885992700 | 154000 | 154100 | 154200 | 154000 | 520 |
| 342 | 20230914 | 133000 | 21805879200 | 154100 | 154000 | 154200 | 153900 | 705 |
| 343 | 20230914 | 132900 | 21697270400 | 154000 | 153900 | 154000 | 153900 | 104 |
| 344 | 20230914 | 132800 | 21681261900 | 154000 | 153900 | 154000 | 153900 | 471 |
| 345 | 20230914 | 132700 | 21608740600 | 153900 | 154000 | 154100 | 153900 | 763 |
| 346 | 20230914 | 132600 | 21491235800 | 154000 | 154000 | 154000 | 154000 | 65 |
| 347 | 20230914 | 132500 | 21481225800 | 154000 | 154000 | 154100 | 154000 | 122 |
| 348 | 20230914 | 132400 | 21462436900 | 154000 | 154000 | 154200 | 154000 | 177 |
| 349 | 20230914 | 132300 | 21435169800 | 154000 | 154000 | 154000 | 154000 | 89 |
| 350 | 20230914 | 132200 | 21421463800 | 154000 | 154000 | 154100 | 154000 | 167 |
| 351 | 20230914 | 132100 | 21395739500 | 154000 | 153800 | 154200 | 153800 | 187 |
| 352 | 20230914 | 132000 | 21366950000 | 153900 | 154000 | 154000 | 153900 | 202 |
| 353 | 20230914 | 131900 | 21335857800 | 154000 | 154000 | 154200 | 154000 | 500 |
| 354 | 20230914 | 131800 | 21258806500 | 154000 | 154000 | 154100 | 154000 | 127 |
| 355 | 20230914 | 131700 | 21239243300 | 154000 | 154100 | 154100 | 154000 | 677 |
| 356 | 20230914 | 131600 | 21134968000 | 154100 | 154100 | 154200 | 154100 | 96 |
| 357 | 20230914 | 131500 | 21120170200 | 154100 | 154300 | 154600 | 154100 | 939 |
| 358 | 20230914 | 131400 | 20975290600 | 154300 | 154500 | 154500 | 154300 | 102 |
| 359 | 20230914 | 131300 | 20959542500 | 154500 | 154200 | 154500 | 154200 | 211 |
| 360 | 20230914 | 131200 | 20926989100 | 154400 | 154300 | 154400 | 154200 | 157 |
| 361 | 20230914 | 131100 | 20902756700 | 154300 | 154200 | 154300 | 154200 | 141 |
| 362 | 20230914 | 131000 | 20881006800 | 154300 | 154300 | 154400 | 154200 | 174 |
| 363 | 20230914 | 130900 | 20854148700 | 154300 | 154200 | 154400 | 154100 | 241 |
| 364 | 20230914 | 130800 | 20816979400 | 154100 | 154200 | 154300 | 154100 | 144 |
| 365 | 20230914 | 130700 | 20794784700 | 154300 | 154200 | 154300 | 154100 | 336 |
| 366 | 20230914 | 130600 | 20742972000 | 154100 | 154000 | 154100 | 153900 | 511 |
| 367 | 20230914 | 130500 | 20664281800 | 154000 | 154000 | 154100 | 154000 | 102 |
| 368 | 20230914 | 130400 | 20648573200 | 154000 | 154000 | 154100 | 154000 | 230 |
| 369 | 20230914 | 130300 | 20613152500 | 154100 | 154000 | 154100 | 153900 | 167 |
| 370 | 20230914 | 130200 | 20587437700 | 154100 | 153900 | 154100 | 153900 | 278 |
| 371 | 20230914 | 130100 | 20544627900 | 153800 | 153900 | 154000 | 153800 | 222 |
| 372 | 20230914 | 130000 | 20510467700 | 153900 | 154100 | 154100 | 153900 | 146 |
| 373 | 20230914 | 125900 | 20487991600 | 154000 | 154000 | 154200 | 154000 | 187 |
| 374 | 20230914 | 125800 | 20459191400 | 154100 | 154000 | 154200 | 154000 | 156 |
| 375 | 20230914 | 125700 | 20435164500 | 154100 | 154000 | 154200 | 153900 | 208 |
| 376 | 20230914 | 125600 | 20403131300 | 154000 | 154000 | 154100 | 154000 | 203 |
| 377 | 20230914 | 125500 | 20371864600 | 154100 | 154000 | 154200 | 154000 | 126 |
| 378 | 20230914 | 125400 | 20352458200 | 154100 | 154200 | 154200 | 154000 | 180 |
| 379 | 20230914 | 125300 | 20324720000 | 154100 | 154100 | 154200 | 153900 | 219 |
| 380 | 20230914 | 125200 | 20290984300 | 153900 | 154000 | 154200 | 153900 | 317 |
| 381 | 20230914 | 125100 | 20242148900 | 154000 | 153700 | 154200 | 153700 | 856 |
| 382 | 20230914 | 125000 | 20110425800 | 153700 | 153700 | 153800 | 153700 | 336 |
| 383 | 20230914 | 124900 | 20058782500 | 153700 | 153800 | 153800 | 153700 | 316 |
| 384 | 20230914 | 124800 | 20010203100 | 153800 | 153800 | 153900 | 153700 | 854 |
| 385 | 20230914 | 124700 | 19878882900 | 153800 | 153800 | 153900 | 153800 | 127 |
| 386 | 20230914 | 124600 | 19859349900 | 153800 | 153800 | 153900 | 153800 | 178 |
| 387 | 20230914 | 124500 | 19831958000 | 153800 | 153900 | 154000 | 153800 | 164 |
| 388 | 20230914 | 124400 | 19806720800 | 153900 | 154000 | 154100 | 153900 | 267 |
| 389 | 20230914 | 124300 | 19765619400 | 154100 | 154100 | 154200 | 154000 | 64 |
| 390 | 20230914 | 124200 | 19755757200 | 154100 | 154000 | 154200 | 154000 | 295 |
| 391 | 20230914 | 124100 | 19710310600 | 154100 | 154100 | 154200 | 154000 | 249 |
| 392 | 20230914 | 124000 | 19671944800 | 154000 | 154100 | 154200 | 154000 | 519 |
| 393 | 20230914 | 123900 | 19591967800 | 154100 | 154100 | 154200 | 154100 | 143 |
| 394 | 20230914 | 123800 | 19569930800 | 154200 | 154100 | 154200 | 154100 | 277 |
| 395 | 20230914 | 123700 | 19527241200 | 154100 | 154100 | 154200 | 154100 | 275 |
| 396 | 20230914 | 123600 | 19484863400 | 154100 | 154100 | 154100 | 153800 | 901 |
| 397 | 20230914 | 123500 | 19346146600 | 154100 | 154100 | 154200 | 154100 | 163 |
| 398 | 20230914 | 123400 | 19321028100 | 154100 | 154100 | 154300 | 154100 | 167 |
| 399 | 20230914 | 123300 | 19295289400 | 154200 | 154200 | 154300 | 154200 | 376 |
| 400 | 20230914 | 123200 | 19237310100 | 154200 | 154100 | 154400 | 154100 | 281 |
| 401 | 20230914 | 123100 | 19193984100 | 154100 | 154100 | 154200 | 154100 | 159 |
| 402 | 20230914 | 123000 | 19169481100 | 154100 | 154000 | 154400 | 154000 | 289 |
| 403 | 20230914 | 122900 | 19124926200 | 154100 | 154000 | 154100 | 153900 | 165 |
| 404 | 20230914 | 122800 | 19099517900 | 154100 | 154000 | 154100 | 153900 | 241 |
| 405 | 20230914 | 122700 | 19062411200 | 154000 | 154000 | 154000 | 153900 | 79 |
| 406 | 20230914 | 122600 | 19050249200 | 154000 | 154200 | 154200 | 154000 | 282 |
| 407 | 20230914 | 122500 | 19006806700 | 154200 | 154100 | 154200 | 154100 | 119 |
| 408 | 20230914 | 122400 | 18988463800 | 154200 | 154200 | 154300 | 154200 | 128 |
| 409 | 20230914 | 122300 | 18968726000 | 154200 | 154400 | 154500 | 154200 | 176 |
| 410 | 20230914 | 122200 | 18941578300 | 154400 | 154000 | 154400 | 154000 | 478 |
| 411 | 20230914 | 122100 | 18867834500 | 154000 | 154200 | 154200 | 154000 | 156 |
| 412 | 20230914 | 122000 | 18843784800 | 154200 | 153900 | 154200 | 153900 | 423 |
| 413 | 20230914 | 121900 | 18778631900 | 153900 | 154000 | 154000 | 153900 | 154 |
| 414 | 20230914 | 121800 | 18754924800 | 154000 | 154000 | 154000 | 153900 | 130 |
| 415 | 20230914 | 121700 | 18734914300 | 154000 | 154000 | 154000 | 153900 | 173 |
| 416 | 20230914 | 121600 | 18708279400 | 153900 | 154000 | 154000 | 153900 | 163 |
| 417 | 20230914 | 121500 | 18683187000 | 154000 | 154000 | 154000 | 153900 | 187 |
| 418 | 20230914 | 121400 | 18654395100 | 154000 | 154100 | 154100 | 154000 | 277 |
| 419 | 20230914 | 121300 | 18611727300 | 154100 | 154200 | 154400 | 154100 | 98 |
| 420 | 20230914 | 121200 | 18596616700 | 154100 | 154200 | 154300 | 154100 | 263 |
| 421 | 20230914 | 121100 | 18556059800 | 154200 | 154300 | 154400 | 154200 | 150 |
| 422 | 20230914 | 121000 | 18532928900 | 154300 | 154200 | 154400 | 154200 | 240 |
| 423 | 20230914 | 120900 | 18495906300 | 154300 | 154300 | 154300 | 154200 | 176 |
| 424 | 20230914 | 120800 | 18468764900 | 154200 | 154300 | 154400 | 154200 | 119 |
| 425 | 20230914 | 120700 | 18450411700 | 154200 | 154300 | 154300 | 154200 | 167 |
| 426 | 20230914 | 120600 | 18424657000 | 154300 | 154200 | 154300 | 154100 | 176 |
| 427 | 20230914 | 120500 | 18397516800 | 154100 | 154400 | 154400 | 154100 | 231 |
| 428 | 20230914 | 120400 | 18361893200 | 154400 | 154600 | 154600 | 154400 | 94 |
| 429 | 20230914 | 120300 | 18347377600 | 154700 | 154500 | 154800 | 154500 | 210 |
| 430 | 20230914 | 120200 | 18314913000 | 154600 | 154300 | 154700 | 154300 | 666 |
| 431 | 20230914 | 120100 | 18211971300 | 154300 | 154200 | 154500 | 154000 | 564 |
| 432 | 20230914 | 120000 | 18124962100 | 154200 | 154100 | 154500 | 154100 | 445 |
| 433 | 20230914 | 115900 | 18056318500 | 154200 | 154000 | 154200 | 153900 | 326 |
| 434 | 20230914 | 115800 | 18006112800 | 154000 | 154100 | 154200 | 154000 | 980 |
| 435 | 20230914 | 115700 | 17855158600 | 154100 | 154100 | 154400 | 154100 | 194 |
| 436 | 20230914 | 115600 | 17825244200 | 154200 | 154300 | 154400 | 154200 | 150 |
| 437 | 20230914 | 115500 | 17802108000 | 154200 | 154300 | 154400 | 154200 | 295 |
| 438 | 20230914 | 115400 | 17756591400 | 154300 | 154400 | 154500 | 154300 | 156 |
| 439 | 20230914 | 115300 | 17732506800 | 154400 | 154600 | 154600 | 154400 | 228 |
| 440 | 20230914 | 115200 | 17697280100 | 154500 | 154400 | 154700 | 154300 | 581 |
| 441 | 20230914 | 115100 | 17607513900 | 154400 | 154400 | 154500 | 154300 | 213 |
| 442 | 20230914 | 115000 | 17574628300 | 154400 | 154100 | 154500 | 154100 | 526 |
| 443 | 20230914 | 114900 | 17493429800 | 154100 | 154300 | 154300 | 154100 | 235 |
| 444 | 20230914 | 114800 | 17457189000 | 154300 | 154400 | 154400 | 154200 | 209 |
| 445 | 20230914 | 114700 | 17424939400 | 154400 | 154300 | 154500 | 154100 | 182 |
| 446 | 20230914 | 114600 | 17396863700 | 154300 | 154300 | 154300 | 154100 | 254 |
| 447 | 20230914 | 114500 | 17357689900 | 154300 | 154200 | 154500 | 154100 | 475 |
| 448 | 20230914 | 114400 | 17284398500 | 154100 | 154100 | 154200 | 153900 | 339 |
| 449 | 20230914 | 114300 | 17232171000 | 154100 | 154000 | 154100 | 153800 | 353 |
| 450 | 20230914 | 114200 | 17177813900 | 154000 | 153800 | 154300 | 153800 | 462 |
| 451 | 20230914 | 114100 | 17106645500 | 153800 | 153900 | 154000 | 153800 | 265 |
| 452 | 20230914 | 114000 | 17065860000 | 153900 | 153900 | 154000 | 153900 | 118 |
| 453 | 20230914 | 113900 | 17047699700 | 154000 | 153900 | 154000 | 153800 | 273 |
| 454 | 20230914 | 113800 | 17005682900 | 153900 | 153900 | 154000 | 153900 | 282 |
| 455 | 20230914 | 113700 | 16962270800 | 153900 | 154100 | 154100 | 153900 | 275 |
| 456 | 20230914 | 113600 | 16919926700 | 154200 | 154200 | 154300 | 154100 | 190 |
| 457 | 20230914 | 113500 | 16890630500 | 154100 | 154000 | 154400 | 154000 | 623 |
| 458 | 20230914 | 113400 | 16794641500 | 154000 | 154000 | 154200 | 153900 | 263 |
| 459 | 20230914 | 113300 | 16754137300 | 154000 | 154000 | 154100 | 153900 | 161 |
| 460 | 20230914 | 113200 | 16729345200 | 154000 | 153700 | 154700 | 153700 | 403 |
| 461 | 20230914 | 113100 | 16667263700 | 153700 | 153800 | 153900 | 153700 | 139 |
| 462 | 20230914 | 113000 | 16645893300 | 153700 | 153700 | 153800 | 153600 | 361 |
| 463 | 20230914 | 112900 | 16590404500 | 153700 | 153400 | 153800 | 153300 | 525 |
| 464 | 20230914 | 112800 | 16509773000 | 153400 | 153300 | 153400 | 153200 | 374 |
| 465 | 20230914 | 112700 | 16452426000 | 153300 | 153500 | 153500 | 153300 | 389 |
| 466 | 20230914 | 112600 | 16392736800 | 153500 | 153600 | 153600 | 153400 | 305 |
| 467 | 20230914 | 112500 | 16345939300 | 153600 | 153800 | 153800 | 153600 | 678 |
| 468 | 20230914 | 112400 | 16241755800 | 153800 | 154100 | 154100 | 153800 | 825 |
| 469 | 20230914 | 112300 | 16114722200 | 154100 | 154200 | 154200 | 154100 | 250 |
| 470 | 20230914 | 112200 | 16076190400 | 154200 | 154200 | 154700 | 154100 | 912 |
| 471 | 20230914 | 112100 | 15935542100 | 154200 | 154200 | 154300 | 154200 | 393 |
| 472 | 20230914 | 112000 | 15874937900 | 154200 | 154300 | 154400 | 154200 | 616 |
| 473 | 20230914 | 111900 | 15779892400 | 154300 | 154400 | 154500 | 154300 | 417 |
| 474 | 20230914 | 111800 | 15715496700 | 154400 | 154600 | 154600 | 154400 | 270 |
| 475 | 20230914 | 111700 | 15673789700 | 154600 | 154600 | 154600 | 154500 | 1654 |
| 476 | 20230914 | 111600 | 15418123700 | 154600 | 154600 | 154800 | 154600 | 557 |
| 477 | 20230914 | 111500 | 15331963900 | 154700 | 154700 | 154800 | 154700 | 408 |
| 478 | 20230914 | 111400 | 15268845700 | 154700 | 154700 | 154800 | 154600 | 290 |
| 479 | 20230914 | 111300 | 15223981100 | 154800 | 154700 | 154900 | 154700 | 462 |
| 480 | 20230914 | 111200 | 15152494800 | 154700 | 154600 | 154900 | 154600 | 712 |
| 481 | 20230914 | 111100 | 15042311400 | 154600 | 154400 | 154700 | 154400 | 655 |
| 482 | 20230914 | 111000 | 14941085700 | 154400 | 154200 | 154600 | 154200 | 877 |
| 483 | 20230914 | 110900 | 14805652300 | 154200 | 154000 | 154200 | 154000 | 421 |
| 484 | 20230914 | 110800 | 14740782800 | 154000 | 154000 | 154200 | 153900 | 448 |
| 485 | 20230914 | 110700 | 14671789700 | 154000 | 154000 | 154200 | 153900 | 896 |
| 486 | 20230914 | 110600 | 14533846800 | 154000 | 153800 | 154100 | 153700 | 615 |
| 487 | 20230914 | 110500 | 14439186300 | 153800 | 153900 | 153900 | 153800 | 360 |
| 488 | 20230914 | 110400 | 14383798500 | 153900 | 153900 | 154000 | 153700 | 462 |
| 489 | 20230914 | 110300 | 14312693400 | 153800 | 153700 | 154500 | 153600 | 3563 |
| 490 | 20230914 | 110200 | 13763788400 | 153800 | 153200 | 153800 | 153200 | 2081 |
| 491 | 20230914 | 110100 | 13444396500 | 153200 | 153100 | 153200 | 153000 | 1093 |
| 492 | 20230914 | 110000 | 13277095400 | 153000 | 153200 | 153400 | 153000 | 1468 |
| 493 | 20230914 | 105900 | 13052068300 | 153100 | 153200 | 153300 | 153000 | 300 |
| 494 | 20230914 | 105800 | 13006129600 | 153200 | 153300 | 153400 | 153100 | 290 |
| 495 | 20230914 | 105700 | 12961670300 | 153300 | 153100 | 153400 | 153000 | 501 |
| 496 | 20230914 | 105600 | 12884906000 | 153100 | 153100 | 153300 | 153000 | 1056 |
| 497 | 20230914 | 105500 | 12723304000 | 153100 | 153400 | 153400 | 153100 | 296 |
| 498 | 20230914 | 105400 | 12677966900 | 153300 | 152900 | 153500 | 152900 | 374 |
| 499 | 20230914 | 105300 | 12620703400 | 152900 | 153100 | 153200 | 152900 | 361 |
| 500 | 20230914 | 105200 | 12565452200 | 153200 | 153000 | 153500 | 152900 | 426 |
| 501 | 20230914 | 105100 | 12500206700 | 153000 | 152900 | 153000 | 152800 | 201 |
| 502 | 20230914 | 105000 | 12469467600 | 152900 | 152900 | 153000 | 152800 | 877 |
| 503 | 20230914 | 104900 | 12335353200 | 152800 | 153100 | 153100 | 152800 | 203 |
| 504 | 20230914 | 104800 | 12304303400 | 153100 | 153300 | 153300 | 153000 | 226 |
| 505 | 20230914 | 104700 | 12269676900 | 153400 | 152900 | 153500 | 152800 | 579 |
| 506 | 20230914 | 104600 | 12180937200 | 152800 | 152800 | 152900 | 152700 | 291 |
| 507 | 20230914 | 104500 | 12136473500 | 152900 | 152700 | 153000 | 152600 | 864 |
| 508 | 20230914 | 104400 | 12004503700 | 152700 | 153100 | 153100 | 152700 | 577 |
| 509 | 20230914 | 104300 | 11916354700 | 152800 | 152800 | 153400 | 152800 | 353 |
| 510 | 20230914 | 104200 | 11862335500 | 152700 | 153000 | 153400 | 152700 | 620 |
| 511 | 20230914 | 104100 | 11767491100 | 152900 | 153200 | 153200 | 152900 | 318 |
| 512 | 20230914 | 104000 | 11718835900 | 153300 | 153300 | 153500 | 153300 | 645 |
| 513 | 20230914 | 103900 | 11619921600 | 153300 | 152800 | 153300 | 152700 | 936 |
| 514 | 20230914 | 103800 | 11476800600 | 152800 | 152700 | 152900 | 152600 | 412 |
| 515 | 20230914 | 103700 | 11413906900 | 152700 | 152700 | 152900 | 152600 | 1003 |
| 516 | 20230914 | 103600 | 11260820700 | 152700 | 152700 | 152900 | 152600 | 1145 |
| 517 | 20230914 | 103500 | 11085969200 | 152700 | 153000 | 153000 | 152700 | 675 |
| 518 | 20230914 | 103400 | 10982780500 | 153000 | 153400 | 153400 | 152900 | 1628 |
| 519 | 20230914 | 103300 | 10733595900 | 153400 | 153400 | 153700 | 153300 | 653 |
| 520 | 20230914 | 103200 | 10633414400 | 153400 | 153500 | 153700 | 153200 | 513 |
| 521 | 20230914 | 103100 | 10554703100 | 153600 | 153400 | 153700 | 153400 | 130 |
| 522 | 20230914 | 103000 | 10534749600 | 153400 | 153600 | 153700 | 153400 | 588 |
| 523 | 20230914 | 102900 | 10444474800 | 153600 | 153700 | 153800 | 153500 | 1142 |
| 524 | 20230914 | 102800 | 10269060200 | 153800 | 153800 | 153900 | 153700 | 187 |
| 525 | 20230914 | 102700 | 10240307400 | 153900 | 154200 | 154200 | 153800 | 200 |
| 526 | 20230914 | 102600 | 10209519800 | 154000 | 154000 | 154300 | 153700 | 402 |
| 527 | 20230914 | 102500 | 10147626300 | 154300 | 153900 | 154500 | 153600 | 522 |
| 528 | 20230914 | 102400 | 10067189200 | 153600 | 153900 | 154100 | 153600 | 1367 |
| 529 | 20230914 | 102300 | 9857051800 | 153900 | 153900 | 154100 | 153800 | 173 |
| 530 | 20230914 | 102200 | 9830423800 | 153800 | 153900 | 154100 | 153800 | 840 |
| 531 | 20230914 | 102100 | 9701196000 | 153900 | 154300 | 154300 | 153900 | 463 |
| 532 | 20230914 | 102000 | 9629914100 | 154300 | 154300 | 154400 | 154300 | 172 |
| 533 | 20230914 | 101900 | 9603373700 | 154300 | 154500 | 154500 | 154300 | 229 |
| 534 | 20230914 | 101800 | 9568022000 | 154500 | 154000 | 154600 | 154000 | 640 |
| 535 | 20230914 | 101700 | 9469272900 | 154100 | 154000 | 154100 | 153800 | 235 |
| 536 | 20230914 | 101600 | 9433091400 | 153900 | 154100 | 154100 | 153900 | 132 |
| 537 | 20230914 | 101500 | 9412758600 | 154300 | 154000 | 154300 | 153600 | 1118 |
| 538 | 20230914 | 101400 | 9240782500 | 154000 | 154300 | 154300 | 154000 | 387 |
| 539 | 20230914 | 101300 | 9181133300 | 154200 | 154400 | 154400 | 154200 | 150 |
| 540 | 20230914 | 101200 | 9157995600 | 154200 | 154100 | 154600 | 154000 | 487 |
| 541 | 20230914 | 101100 | 9082852300 | 154100 | 154500 | 154500 | 154000 | 1486 |
| 542 | 20230914 | 101000 | 8853769900 | 154500 | 154400 | 154700 | 154400 | 564 |
| 543 | 20230914 | 100900 | 8766608100 | 154400 | 154400 | 154500 | 154300 | 408 |
| 544 | 20230914 | 100800 | 8703607600 | 154400 | 154300 | 154500 | 154300 | 297 |
| 545 | 20230914 | 100700 | 8657761200 | 154400 | 154300 | 154500 | 154100 | 407 |
| 546 | 20230914 | 100600 | 8594977500 | 154400 | 154400 | 154600 | 154100 | 1278 |
| 547 | 20230914 | 100500 | 8397848500 | 154500 | 154700 | 154700 | 154400 | 426 |
| 548 | 20230914 | 100400 | 8332047400 | 154400 | 154700 | 154800 | 154400 | 441 |
| 549 | 20230914 | 100300 | 8263892800 | 154700 | 154700 | 154800 | 154500 | 1027 |
| 550 | 20230914 | 100200 | 8104996800 | 154700 | 154900 | 154900 | 154500 | 441 |
| 551 | 20230914 | 100100 | 8036761400 | 154800 | 154900 | 155100 | 154800 | 186 |
| 552 | 20230914 | 100000 | 8007950700 | 154900 | 155500 | 155600 | 154900 | 117 |
| 553 | 20230914 | 095900 | 7989794300 | 155400 | 155200 | 155600 | 154900 | 2751 |
| 554 | 20230914 | 095800 | 7562867300 | 155200 | 155500 | 155600 | 155200 | 808 |
| 555 | 20230914 | 095700 | 7437377300 | 155600 | 156100 | 156100 | 155500 | 497 |
| 556 | 20230914 | 095600 | 7359994000 | 156100 | 156100 | 156700 | 155800 | 701 |
| 557 | 20230914 | 095500 | 7250560200 | 156200 | 156700 | 156700 | 156200 | 791 |
| 558 | 20230914 | 095400 | 7126754600 | 156800 | 156900 | 157000 | 156700 | 476 |
| 559 | 20230914 | 095300 | 7052084900 | 156900 | 156600 | 157000 | 156400 | 575 |
| 560 | 20230914 | 095200 | 6961982500 | 156600 | 156500 | 157000 | 156200 | 570 |
| 561 | 20230914 | 095100 | 6872710400 | 156600 | 156400 | 156600 | 156300 | 474 |
| 562 | 20230914 | 095000 | 6798544200 | 156300 | 156200 | 156400 | 156200 | 296 |
| 563 | 20230914 | 094900 | 6752279700 | 156300 | 156200 | 156400 | 156200 | 506 |
| 564 | 20230914 | 094800 | 6673172100 | 156100 | 155600 | 156100 | 155600 | 451 |
| 565 | 20230914 | 094700 | 6602883700 | 155600 | 155600 | 155700 | 155500 | 225 |
| 566 | 20230914 | 094600 | 6567871800 | 155600 | 155800 | 155900 | 155600 | 311 |
| 567 | 20230914 | 094500 | 6519448400 | 156000 | 156000 | 156200 | 155800 | 555 |
| 568 | 20230914 | 094400 | 6432887900 | 156100 | 155900 | 156200 | 155500 | 814 |
| 569 | 20230914 | 094300 | 6305940400 | 156000 | 154700 | 156000 | 154500 | 826 |
| 570 | 20230914 | 094200 | 6177972400 | 154900 | 154500 | 154900 | 154400 | 540 |
| 571 | 20230914 | 094100 | 6094453600 | 154500 | 154300 | 154600 | 154100 | 861 |
| 572 | 20230914 | 094000 | 5961558600 | 154400 | 154900 | 155000 | 154400 | 595 |
| 573 | 20230914 | 093900 | 5869523100 | 154900 | 155400 | 155500 | 154900 | 730 |
| 574 | 20230914 | 093800 | 5756252000 | 155500 | 155300 | 156000 | 155300 | 163 |
| 575 | 20230914 | 093700 | 5730892700 | 155300 | 155300 | 155500 | 155100 | 334 |
| 576 | 20230914 | 093600 | 5679037700 | 155300 | 155700 | 155800 | 155300 | 540 |
| 577 | 20230914 | 093500 | 5595027500 | 155700 | 156000 | 156300 | 155700 | 437 |
| 578 | 20230914 | 093400 | 5526833700 | 156000 | 155700 | 156300 | 155700 | 219 |
| 579 | 20230914 | 093300 | 5492664600 | 155900 | 155600 | 156000 | 155600 | 212 |
| 580 | 20230914 | 093200 | 5459630300 | 155600 | 155500 | 155800 | 155500 | 266 |
| 581 | 20230914 | 093100 | 5418251900 | 155500 | 155300 | 155700 | 155300 | 350 |
| 582 | 20230914 | 093000 | 5363844600 | 155300 | 155300 | 155400 | 155100 | 557 |
| 583 | 20230914 | 092900 | 5277386900 | 155400 | 155800 | 155800 | 155300 | 555 |
| 584 | 20230914 | 092800 | 5191058000 | 155800 | 156300 | 156300 | 155700 | 709 |
| 585 | 20230914 | 092700 | 5080539800 | 156300 | 156000 | 156300 | 156000 | 498 |
| 586 | 20230914 | 092600 | 5002763400 | 156000 | 156700 | 156700 | 155500 | 966 |
| 587 | 20230914 | 092500 | 4852051800 | 156600 | 157600 | 157600 | 156600 | 891 |
| 588 | 20230914 | 092400 | 4712134800 | 157800 | 158400 | 158400 | 157600 | 750 |
| 589 | 20230914 | 092300 | 4593585500 | 158300 | 157700 | 158400 | 157500 | 2261 |
| 590 | 20230914 | 092200 | 4236243300 | 157700 | 157700 | 157800 | 157400 | 328 |
| 591 | 20230914 | 092100 | 4184578600 | 157900 | 157400 | 157900 | 157400 | 726 |
| 592 | 20230914 | 092000 | 4070148200 | 157300 | 157200 | 157400 | 157200 | 349 |
| 593 | 20230914 | 091900 | 4015257600 | 157200 | 157800 | 157800 | 157200 | 541 |
| 594 | 20230914 | 091800 | 3930120800 | 157800 | 157500 | 158000 | 157500 | 1233 |
| 595 | 20230914 | 091700 | 3735602600 | 157500 | 157500 | 157500 | 157000 | 688 |
| 596 | 20230914 | 091600 | 3627361700 | 157500 | 157800 | 157900 | 157400 | 278 |
| 597 | 20230914 | 091500 | 3583541700 | 157700 | 157700 | 157900 | 157400 | 1128 |
| 598 | 20230914 | 091400 | 3405683600 | 157800 | 157600 | 158000 | 157500 | 1306 |
| 599 | 20230914 | 091300 | 3199574800 | 157600 | 157400 | 157800 | 157200 | 1248 |
| 600 | 20230914 | 091200 | 3002995500 | 157300 | 157000 | 157500 | 156600 | 1986 |
| 601 | 20230914 | 091100 | 2691171000 | 157000 | 157200 | 157300 | 157000 | 458 |
| 602 | 20230914 | 091000 | 2619213300 | 157200 | 157000 | 157300 | 156800 | 1038 |
| 603 | 20230914 | 090900 | 2456104600 | 156900 | 156900 | 157200 | 156600 | 1158 |
| 604 | 20230914 | 090800 | 2274385800 | 156800 | 156900 | 157200 | 156800 | 1345 |
| 605 | 20230914 | 090700 | 2063252400 | 156900 | 156300 | 157000 | 156200 | 1246 |
| 606 | 20230914 | 090600 | 1867949400 | 156500 | 155500 | 156600 | 155500 | 1690 |
| 607 | 20230914 | 090500 | 1604153600 | 155500 | 155600 | 156300 | 155500 | 1305 |
| 608 | 20230914 | 090400 | 1400576400 | 155700 | 155900 | 156600 | 155500 | 1163 |
| 609 | 20230914 | 090300 | 1219064700 | 154300 | 155900 | 156800 | 154300 | 2157 |
| 610 | 20230914 | 090200 | 882420800 | 155900 | 155000 | 155900 | 155000 | 1605 |
| 611 | 20230914 | 090100 | 632914100 | 155000 | 154800 | 155000 | 154500 | 1570 |
| 612 | 20230914 | 090000 | 390004800 | 154800 | 154800 | 154900 | 154100 | 2520 |