34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 183000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 56602 |
| 3 | 20230911 | 182900 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 4 | 20230911 | 182800 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 5 | 20230911 | 182700 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 6 | 20230911 | 182600 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 7 | 20230911 | 182500 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 8 | 20230911 | 182400 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 9 | 20230911 | 182300 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 10 | 20230911 | 182200 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 11 | 20230911 | 182100 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 12 | 20230911 | 182000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 13 | 20230911 | 181900 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 14 | 20230911 | 181800 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 15 | 20230911 | 181700 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 16 | 20230911 | 181600 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 17 | 20230911 | 181500 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 18 | 20230911 | 181400 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 19 | 20230911 | 181300 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 20 | 20230911 | 181200 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 21 | 20230911 | 181100 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 22 | 20230911 | 181000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 23 | 20230911 | 180900 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 24 | 20230911 | 180800 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 25 | 20230911 | 180700 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 26 | 20230911 | 180600 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 27 | 20230911 | 180500 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 28 | 20230911 | 180400 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 29 | 20230911 | 180300 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 30 | 20230911 | 180200 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 31 | 20230911 | 180100 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 32 | 20230911 | 180000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 56602 |
| 33 | 20230911 | 175900 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 34 | 20230911 | 175800 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 35 | 20230911 | 175700 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 36 | 20230911 | 175600 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 37 | 20230911 | 175500 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 38 | 20230911 | 175400 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 39 | 20230911 | 175300 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 40 | 20230911 | 175200 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 41 | 20230911 | 175100 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 42 | 20230911 | 175000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 43 | 20230911 | 174900 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 44 | 20230911 | 174800 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 45 | 20230911 | 174700 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 46 | 20230911 | 174600 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 47 | 20230911 | 174500 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 48 | 20230911 | 174400 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 49 | 20230911 | 174300 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 50 | 20230911 | 174200 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 51 | 20230911 | 174100 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 52 | 20230911 | 174000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 53 | 20230911 | 173900 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 54 | 20230911 | 173800 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 55 | 20230911 | 173700 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 56 | 20230911 | 173600 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 57 | 20230911 | 173500 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 58 | 20230911 | 173400 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 59 | 20230911 | 173300 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 60 | 20230911 | 173200 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 61 | 20230911 | 173100 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 62 | 20230911 | 173000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 56602 |
| 63 | 20230911 | 172900 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 64 | 20230911 | 172800 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 65 | 20230911 | 172700 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 66 | 20230911 | 172600 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 67 | 20230911 | 172500 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 68 | 20230911 | 172400 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 69 | 20230911 | 172300 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 70 | 20230911 | 172200 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 71 | 20230911 | 172100 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 72 | 20230911 | 172000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 73 | 20230911 | 171900 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 74 | 20230911 | 171800 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 75 | 20230911 | 171700 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 76 | 20230911 | 171600 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 77 | 20230911 | 171500 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 78 | 20230911 | 171400 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 79 | 20230911 | 171300 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 80 | 20230911 | 171200 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 81 | 20230911 | 171100 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 82 | 20230911 | 171000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 83 | 20230911 | 170900 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 84 | 20230911 | 170800 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 85 | 20230911 | 170700 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 86 | 20230911 | 170600 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 87 | 20230911 | 170500 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 88 | 20230911 | 170400 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 89 | 20230911 | 170300 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 90 | 20230911 | 170200 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 91 | 20230911 | 170100 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 92 | 20230911 | 170000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 56602 |
| 93 | 20230911 | 165900 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 94 | 20230911 | 165800 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 95 | 20230911 | 165700 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 96 | 20230911 | 165600 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 97 | 20230911 | 165500 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 98 | 20230911 | 165400 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 99 | 20230911 | 165300 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 100 | 20230911 | 165200 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 101 | 20230911 | 165100 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 102 | 20230911 | 165000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 103 | 20230911 | 164900 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 104 | 20230911 | 164800 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 105 | 20230911 | 164700 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 106 | 20230911 | 164600 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 107 | 20230911 | 164500 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 108 | 20230911 | 164400 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 109 | 20230911 | 164300 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 110 | 20230911 | 164200 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 111 | 20230911 | 164100 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 112 | 20230911 | 164000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 113 | 20230911 | 163900 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 114 | 20230911 | 163800 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 115 | 20230911 | 163700 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 116 | 20230911 | 163600 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 117 | 20230911 | 163500 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 118 | 20230911 | 163400 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 119 | 20230911 | 163300 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 120 | 20230911 | 163200 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 121 | 20230911 | 163100 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 122 | 20230911 | 163000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 56602 |
| 123 | 20230911 | 162900 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 124 | 20230911 | 162800 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 125 | 20230911 | 162700 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 126 | 20230911 | 162600 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 127 | 20230911 | 162500 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 128 | 20230911 | 162400 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 129 | 20230911 | 162300 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 130 | 20230911 | 162200 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 131 | 20230911 | 162100 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 132 | 20230911 | 162000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 133 | 20230911 | 161900 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 134 | 20230911 | 161800 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 135 | 20230911 | 161700 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 136 | 20230911 | 161600 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 137 | 20230911 | 161500 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 138 | 20230911 | 161400 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 139 | 20230911 | 161300 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 140 | 20230911 | 161200 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 141 | 20230911 | 161100 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 142 | 20230911 | 161000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 143 | 20230911 | 160900 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 144 | 20230911 | 160800 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 145 | 20230911 | 160700 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 146 | 20230911 | 160600 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 147 | 20230911 | 160500 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 148 | 20230911 | 160400 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 149 | 20230911 | 160300 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 150 | 20230911 | 160200 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 151 | 20230911 | 160100 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 152 | 20230911 | 160000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 56602 |
| 153 | 20230911 | 155900 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 154 | 20230911 | 155800 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 155 | 20230911 | 155700 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 156 | 20230911 | 155600 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 157 | 20230911 | 155500 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 158 | 20230911 | 155400 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 159 | 20230911 | 155300 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 160 | 20230911 | 155200 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 161 | 20230911 | 155100 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 162 | 20230911 | 155000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 163 | 20230911 | 154900 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 164 | 20230911 | 154800 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 165 | 20230911 | 154700 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 166 | 20230911 | 154600 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 167 | 20230911 | 154500 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 168 | 20230911 | 154400 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 169 | 20230911 | 154300 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 170 | 20230911 | 154200 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 171 | 20230911 | 154100 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 172 | 20230911 | 154000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 173 | 20230911 | 153900 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 174 | 20230911 | 153800 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 175 | 20230911 | 153700 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 176 | 20230911 | 153600 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 177 | 20230911 | 153500 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 178 | 20230911 | 153400 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 179 | 20230911 | 153300 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 180 | 20230911 | 153200 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 181 | 20230911 | 153100 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 182 | 20230911 | 153000 | 625147292700 | 149100 | 149100 | 149100 | 149100 | 113204 |
| 183 | 20230911 | 152900 | 616707934500 | 148900 | 148900 | 148900 | 148900 | 0 |
| 184 | 20230911 | 152800 | 616707934500 | 148900 | 148900 | 148900 | 148900 | 0 |
| 185 | 20230911 | 152700 | 616707934500 | 148900 | 148900 | 148900 | 148900 | 0 |
| 186 | 20230911 | 152600 | 616707934500 | 148900 | 148900 | 148900 | 148900 | 0 |
| 187 | 20230911 | 152500 | 616707934500 | 148900 | 148900 | 148900 | 148900 | 0 |
| 188 | 20230911 | 152400 | 616707934500 | 148900 | 148900 | 148900 | 148900 | 0 |
| 189 | 20230911 | 152300 | 616707934500 | 148900 | 148900 | 148900 | 148900 | 0 |
| 190 | 20230911 | 152200 | 616707934500 | 148900 | 148900 | 148900 | 148900 | 0 |
| 191 | 20230911 | 152100 | 616707934500 | 148900 | 148900 | 148900 | 148900 | 0 |
| 192 | 20230911 | 152000 | 616707934500 | 148900 | 148900 | 148900 | 148900 | 0 |
| 193 | 20230911 | 151900 | 616707934500 | 148900 | 149000 | 149300 | 148300 | 17915 |
| 194 | 20230911 | 151800 | 614040577700 | 149000 | 149500 | 149600 | 148800 | 9694 |
| 195 | 20230911 | 151700 | 612593121200 | 149500 | 148800 | 149600 | 148600 | 9991 |
| 196 | 20230911 | 151600 | 611104512100 | 148900 | 148200 | 149100 | 148100 | 7303 |
| 197 | 20230911 | 151500 | 610017828400 | 148100 | 148900 | 148900 | 147700 | 15242 |
| 198 | 20230911 | 151400 | 607758139100 | 148800 | 148600 | 149200 | 148500 | 9468 |
| 199 | 20230911 | 151300 | 606348715300 | 148600 | 148900 | 149400 | 148400 | 10430 |
| 200 | 20230911 | 151200 | 604795634300 | 148900 | 148200 | 149000 | 147800 | 11314 |
| 201 | 20230911 | 151100 | 603118056600 | 148200 | 146800 | 148200 | 146700 | 10701 |
| 202 | 20230911 | 151000 | 601541744500 | 146900 | 146400 | 147100 | 146200 | 4949 |
| 203 | 20230911 | 150900 | 600816282600 | 146400 | 146600 | 146700 | 145500 | 14189 |
| 204 | 20230911 | 150800 | 598745576500 | 146700 | 147100 | 147300 | 146600 | 4536 |
| 205 | 20230911 | 150700 | 598079163800 | 147100 | 146800 | 147400 | 146300 | 5770 |
| 206 | 20230911 | 150600 | 597232194800 | 146700 | 147600 | 147600 | 146500 | 6626 |
| 207 | 20230911 | 150500 | 596256864200 | 147500 | 146900 | 147600 | 146500 | 5087 |
| 208 | 20230911 | 150400 | 595509006200 | 146600 | 147100 | 147400 | 146500 | 8357 |
| 209 | 20230911 | 150300 | 594280917100 | 147200 | 147400 | 147500 | 146300 | 9943 |
| 210 | 20230911 | 150200 | 592821571400 | 147400 | 148100 | 148400 | 147100 | 13857 |
| 211 | 20230911 | 150100 | 590777570900 | 148200 | 148800 | 149000 | 148100 | 8953 |
| 212 | 20230911 | 150000 | 589449091300 | 149000 | 149600 | 150000 | 148300 | 30288 |
| 213 | 20230911 | 145900 | 584923968700 | 149700 | 149000 | 149700 | 148800 | 12446 |
| 214 | 20230911 | 145800 | 583065193900 | 149000 | 149000 | 149300 | 148500 | 12198 |
| 215 | 20230911 | 145700 | 581247438300 | 148700 | 148100 | 149000 | 148100 | 12659 |
| 216 | 20230911 | 145600 | 579365519900 | 148200 | 147700 | 148700 | 147600 | 18343 |
| 217 | 20230911 | 145500 | 576646013300 | 147600 | 147600 | 147700 | 147300 | 4301 |
| 218 | 20230911 | 145400 | 576011448900 | 147600 | 147900 | 148200 | 147100 | 13817 |
| 219 | 20230911 | 145300 | 573970400800 | 147900 | 147800 | 148500 | 147500 | 17871 |
| 220 | 20230911 | 145200 | 571326141600 | 147800 | 147200 | 147800 | 146700 | 12233 |
| 221 | 20230911 | 145100 | 569525569900 | 147100 | 146300 | 147200 | 145800 | 7459 |
| 222 | 20230911 | 145000 | 568431785500 | 146300 | 146200 | 146400 | 145900 | 3988 |
| 223 | 20230911 | 144900 | 567848751500 | 146300 | 145600 | 146300 | 145500 | 4032 |
| 224 | 20230911 | 144800 | 567260829100 | 145600 | 146200 | 146200 | 145500 | 4957 |
| 225 | 20230911 | 144700 | 566538426900 | 146000 | 146300 | 146300 | 146000 | 3315 |
| 226 | 20230911 | 144600 | 566054053700 | 146300 | 146000 | 146300 | 145300 | 7257 |
| 227 | 20230911 | 144500 | 564996665800 | 146100 | 146600 | 146700 | 146000 | 10270 |
| 228 | 20230911 | 144400 | 563494467700 | 146500 | 146500 | 146700 | 146400 | 4433 |
| 229 | 20230911 | 144300 | 562844819200 | 146600 | 147400 | 147500 | 146400 | 11918 |
| 230 | 20230911 | 144200 | 561093453800 | 147300 | 145600 | 147500 | 145500 | 15476 |
| 231 | 20230911 | 144100 | 558826141000 | 145700 | 145600 | 145800 | 145500 | 5836 |
| 232 | 20230911 | 144000 | 557976454900 | 145600 | 145900 | 146300 | 145500 | 13040 |
| 233 | 20230911 | 143900 | 556074590500 | 146000 | 145400 | 146300 | 145200 | 14012 |
| 234 | 20230911 | 143800 | 554030746400 | 145400 | 144700 | 145900 | 144600 | 20645 |
| 235 | 20230911 | 143700 | 551028685600 | 144700 | 144000 | 144900 | 143900 | 12515 |
| 236 | 20230911 | 143600 | 549220629700 | 144000 | 142800 | 144100 | 142200 | 27511 |
| 237 | 20230911 | 143500 | 545277343000 | 142800 | 145300 | 145400 | 142000 | 56190 |
| 238 | 20230911 | 143400 | 537200789500 | 145200 | 145900 | 146400 | 145200 | 10567 |
| 239 | 20230911 | 143300 | 535662520200 | 145700 | 145800 | 146500 | 145500 | 13846 |
| 240 | 20230911 | 143200 | 533642420500 | 145700 | 146500 | 146700 | 145700 | 13291 |
| 241 | 20230911 | 143100 | 531702075500 | 146600 | 147100 | 147200 | 146000 | 20156 |
| 242 | 20230911 | 143000 | 528749239600 | 147100 | 147800 | 148000 | 147100 | 12925 |
| 243 | 20230911 | 142900 | 526843211300 | 147700 | 147700 | 147800 | 147500 | 2431 |
| 244 | 20230911 | 142800 | 526484299300 | 147700 | 147600 | 147800 | 147500 | 3359 |
| 245 | 20230911 | 142700 | 525988505100 | 147500 | 148200 | 148300 | 147400 | 8745 |
| 246 | 20230911 | 142600 | 524696178400 | 148300 | 147900 | 148300 | 147900 | 3839 |
| 247 | 20230911 | 142500 | 524127739400 | 148000 | 147700 | 148400 | 147500 | 8231 |
| 248 | 20230911 | 142400 | 522909684900 | 147700 | 147400 | 147800 | 147200 | 9093 |
| 249 | 20230911 | 142300 | 521569038200 | 147400 | 147900 | 148000 | 147300 | 8798 |
| 250 | 20230911 | 142200 | 520270278000 | 148000 | 147400 | 148300 | 147300 | 12957 |
| 251 | 20230911 | 142100 | 518355887300 | 147400 | 147200 | 147600 | 146400 | 34364 |
| 252 | 20230911 | 142000 | 513306854500 | 147000 | 148000 | 148800 | 147000 | 28155 |
| 253 | 20230911 | 141900 | 509141152000 | 148000 | 148700 | 148800 | 147900 | 9898 |
| 254 | 20230911 | 141800 | 507672640700 | 148600 | 148800 | 149000 | 148300 | 13691 |
| 255 | 20230911 | 141700 | 505637615200 | 148700 | 149700 | 149700 | 148600 | 8606 |
| 256 | 20230911 | 141600 | 504355046500 | 149700 | 149200 | 150200 | 148900 | 13060 |
| 257 | 20230911 | 141500 | 502400965300 | 149200 | 149300 | 149400 | 147800 | 36082 |
| 258 | 20230911 | 141400 | 497041911100 | 149400 | 150100 | 150100 | 149200 | 15875 |
| 259 | 20230911 | 141300 | 494666850200 | 150000 | 148700 | 150500 | 148100 | 23103 |
| 260 | 20230911 | 141200 | 491218615300 | 148700 | 151800 | 151800 | 148500 | 65825 |
| 261 | 20230911 | 141100 | 481280746100 | 151800 | 151800 | 151800 | 151800 | 1161 |
| 262 | 20230911 | 141000 | 481104506300 | 151800 | 151800 | 151800 | 151800 | 602 |
| 263 | 20230911 | 140900 | 481013122700 | 151800 | 151800 | 151800 | 151800 | 1305 |
| 264 | 20230911 | 140800 | 480815023700 | 151800 | 151800 | 151800 | 151800 | 621 |
| 265 | 20230911 | 140700 | 480720755900 | 151800 | 151800 | 151800 | 151800 | 909 |
| 266 | 20230911 | 140600 | 480582769700 | 151800 | 151800 | 151800 | 151800 | 919 |
| 267 | 20230911 | 140500 | 480443265500 | 151800 | 151800 | 151800 | 151800 | 403 |
| 268 | 20230911 | 140400 | 480382090100 | 151800 | 151800 | 151800 | 151800 | 619 |
| 269 | 20230911 | 140300 | 480288125900 | 151800 | 151800 | 151800 | 151800 | 618 |
| 270 | 20230911 | 140200 | 480194313500 | 151800 | 151800 | 151800 | 151800 | 469 |
| 271 | 20230911 | 140100 | 480123119300 | 151800 | 151800 | 151800 | 151800 | 2336 |
| 272 | 20230911 | 140000 | 479768514500 | 151800 | 151800 | 151800 | 151800 | 968 |
| 273 | 20230911 | 135900 | 479621572100 | 151800 | 151800 | 151800 | 151800 | 1180 |
| 274 | 20230911 | 135800 | 479442448100 | 151800 | 151800 | 151800 | 151800 | 1648 |
| 275 | 20230911 | 135700 | 479192281700 | 151800 | 151800 | 151800 | 151800 | 1533 |
| 276 | 20230911 | 135600 | 478959572300 | 151800 | 151800 | 151800 | 151800 | 605 |
| 277 | 20230911 | 135500 | 478867733300 | 151800 | 151800 | 151800 | 151800 | 1164 |
| 278 | 20230911 | 135400 | 478691038100 | 151800 | 151800 | 151800 | 151800 | 668 |
| 279 | 20230911 | 135300 | 478589635700 | 151800 | 151800 | 151800 | 151800 | 1948 |
| 280 | 20230911 | 135200 | 478293929300 | 151800 | 151800 | 151800 | 151800 | 2168 |
| 281 | 20230911 | 135100 | 477964826900 | 151800 | 151800 | 151800 | 151800 | 3030 |
| 282 | 20230911 | 135000 | 477504872900 | 151800 | 151800 | 151800 | 151800 | 2849 |
| 283 | 20230911 | 134900 | 477072394700 | 151800 | 151700 | 151800 | 151600 | 23806 |
| 284 | 20230911 | 134800 | 473459013800 | 151700 | 151700 | 151700 | 151500 | 3754 |
| 285 | 20230911 | 134700 | 472889785900 | 151600 | 151600 | 151700 | 151400 | 5449 |
| 286 | 20230911 | 134600 | 472064009400 | 151700 | 151100 | 151700 | 151100 | 7155 |
| 287 | 20230911 | 134500 | 470980373200 | 151100 | 151100 | 151200 | 150900 | 1735 |
| 288 | 20230911 | 134400 | 470718296500 | 151000 | 150900 | 151300 | 150900 | 2941 |
| 289 | 20230911 | 134300 | 470274136600 | 151000 | 151300 | 151400 | 150900 | 6284 |
| 290 | 20230911 | 134200 | 469323672800 | 151200 | 151300 | 151400 | 150900 | 4268 |
| 291 | 20230911 | 134100 | 468678531200 | 151300 | 150400 | 151300 | 150400 | 8971 |
| 292 | 20230911 | 134000 | 467324883200 | 150300 | 149900 | 150400 | 149800 | 3410 |
| 293 | 20230911 | 133900 | 466812828500 | 150000 | 150200 | 150300 | 149000 | 17233 |
| 294 | 20230911 | 133800 | 464234314300 | 150200 | 150800 | 150900 | 150100 | 6214 |
| 295 | 20230911 | 133700 | 463299063400 | 150900 | 150700 | 150900 | 150700 | 2031 |
| 296 | 20230911 | 133600 | 462992789100 | 150800 | 150900 | 151000 | 150600 | 5211 |
| 297 | 20230911 | 133500 | 462206619500 | 151000 | 150500 | 151000 | 150400 | 5058 |
| 298 | 20230911 | 133400 | 461444437100 | 150500 | 150300 | 150500 | 150300 | 2657 |
| 299 | 20230911 | 133300 | 461044889400 | 150300 | 150000 | 150700 | 150000 | 5149 |
| 300 | 20230911 | 133200 | 460270277300 | 150100 | 150600 | 150700 | 149900 | 6959 |
| 301 | 20230911 | 133100 | 459223847400 | 150600 | 149800 | 150800 | 149600 | 8659 |
| 302 | 20230911 | 133000 | 457923739000 | 149800 | 150400 | 150800 | 149100 | 28453 |
| 303 | 20230911 | 132900 | 453657439900 | 150500 | 151800 | 151800 | 150300 | 18270 |
| 304 | 20230911 | 132800 | 450899589300 | 151800 | 151800 | 151800 | 151500 | 58686 |
| 305 | 20230911 | 132700 | 441991576700 | 151800 | 151800 | 151800 | 151800 | 2854 |
| 306 | 20230911 | 132600 | 441558339500 | 151800 | 151800 | 151800 | 151800 | 1394 |
| 307 | 20230911 | 132500 | 441346730300 | 151800 | 151800 | 151800 | 151800 | 529 |
| 308 | 20230911 | 132400 | 441266428100 | 151800 | 151800 | 151800 | 151800 | 1195 |
| 309 | 20230911 | 132300 | 441085027100 | 151800 | 151800 | 151800 | 151800 | 804 |
| 310 | 20230911 | 132200 | 440962979900 | 151800 | 151800 | 151800 | 151800 | 309 |
| 311 | 20230911 | 132100 | 440916073700 | 151800 | 151800 | 151800 | 151800 | 915 |
| 312 | 20230911 | 132000 | 440777176700 | 151800 | 151800 | 151800 | 151800 | 640 |
| 313 | 20230911 | 131900 | 440680024700 | 151800 | 151800 | 151800 | 151800 | 1025 |
| 314 | 20230911 | 131800 | 440524429700 | 151800 | 151800 | 151800 | 151800 | 3268 |
| 315 | 20230911 | 131700 | 440028347300 | 151800 | 151800 | 151800 | 151800 | 7492 |
| 316 | 20230911 | 131600 | 438891061700 | 151800 | 151700 | 151800 | 151700 | 47619 |
| 317 | 20230911 | 131500 | 431662540500 | 151700 | 151800 | 151800 | 151700 | 5086 |
| 318 | 20230911 | 131400 | 430890599300 | 151800 | 151800 | 151800 | 151700 | 5674 |
| 319 | 20230911 | 131300 | 430029471000 | 151800 | 151600 | 151800 | 151600 | 6095 |
| 320 | 20230911 | 131200 | 429104865300 | 151600 | 151500 | 151700 | 151500 | 4595 |
| 321 | 20230911 | 131100 | 428407942200 | 151500 | 151600 | 151700 | 151500 | 2543 |
| 322 | 20230911 | 131000 | 428022456600 | 151600 | 151400 | 151600 | 151400 | 2311 |
| 323 | 20230911 | 130900 | 427672331700 | 151500 | 151800 | 151800 | 151400 | 7776 |
| 324 | 20230911 | 130800 | 426493304600 | 151800 | 151600 | 151800 | 151600 | 6448 |
| 325 | 20230911 | 130700 | 425514768500 | 151700 | 151700 | 151800 | 151600 | 6911 |
| 326 | 20230911 | 130600 | 424466250400 | 151700 | 151800 | 151800 | 151500 | 12045 |
| 327 | 20230911 | 130500 | 422639033000 | 151800 | 151000 | 151800 | 150900 | 38988 |
| 328 | 20230911 | 130400 | 416724918900 | 151000 | 151200 | 151300 | 150900 | 3098 |
| 329 | 20230911 | 130300 | 416256786500 | 151300 | 151200 | 151300 | 151000 | 5712 |
| 330 | 20230911 | 130200 | 415393229500 | 151200 | 150400 | 151200 | 150300 | 4110 |
| 331 | 20230911 | 130100 | 414773460000 | 150400 | 150900 | 151000 | 150300 | 8059 |
| 332 | 20230911 | 130000 | 413560087500 | 150900 | 151000 | 151200 | 150800 | 3008 |
| 333 | 20230911 | 125900 | 413105899700 | 150800 | 151500 | 151500 | 150800 | 9443 |
| 334 | 20230911 | 125800 | 411678392900 | 151400 | 151400 | 151500 | 151200 | 4266 |
| 335 | 20230911 | 125700 | 411032686900 | 151400 | 151200 | 151400 | 151000 | 4736 |
| 336 | 20230911 | 125600 | 410316629500 | 151200 | 151700 | 151700 | 151100 | 7339 |
| 337 | 20230911 | 125500 | 409205698600 | 151700 | 151600 | 151700 | 151400 | 10153 |
| 338 | 20230911 | 125400 | 407666745900 | 151600 | 151600 | 151700 | 151400 | 7967 |
| 339 | 20230911 | 125300 | 406458575000 | 151700 | 151000 | 151700 | 150800 | 10124 |
| 340 | 20230911 | 125200 | 404927313700 | 151000 | 151700 | 151700 | 151000 | 12611 |
| 341 | 20230911 | 125100 | 403017421600 | 151600 | 151600 | 151800 | 151600 | 13670 |
| 342 | 20230911 | 125000 | 400943949000 | 151700 | 151700 | 151700 | 151500 | 8881 |
| 343 | 20230911 | 124900 | 399597171700 | 151700 | 151700 | 151800 | 151500 | 18569 |
| 344 | 20230911 | 124800 | 396780423400 | 151700 | 151200 | 151800 | 151100 | 35385 |
| 345 | 20230911 | 124700 | 391414949000 | 151200 | 151500 | 151800 | 149100 | 182608 |
| 346 | 20230911 | 124600 | 363748902200 | 151500 | 148500 | 151500 | 148500 | 60638 |
| 347 | 20230911 | 124500 | 354645743000 | 148100 | 148100 | 148400 | 148000 | 3696 |
| 348 | 20230911 | 124400 | 354097966200 | 148100 | 148000 | 148200 | 147900 | 2852 |
| 349 | 20230911 | 124300 | 353675705600 | 148000 | 148200 | 148400 | 148000 | 4871 |
| 350 | 20230911 | 124200 | 352953944000 | 148200 | 147900 | 148200 | 147800 | 2910 |
| 351 | 20230911 | 124100 | 352523214600 | 147900 | 148200 | 148300 | 147800 | 3543 |
| 352 | 20230911 | 124000 | 351998798300 | 148200 | 148100 | 148500 | 147900 | 8860 |
| 353 | 20230911 | 123900 | 350685136900 | 148200 | 148400 | 148500 | 147900 | 5134 |
| 354 | 20230911 | 123800 | 349924532800 | 148400 | 147700 | 148600 | 147700 | 13957 |
| 355 | 20230911 | 123700 | 347855989200 | 147700 | 147500 | 147700 | 147400 | 6102 |
| 356 | 20230911 | 123600 | 346955433200 | 147500 | 147200 | 147500 | 147100 | 2288 |
| 357 | 20230911 | 123500 | 346618439800 | 147100 | 146800 | 147300 | 146700 | 2951 |
| 358 | 20230911 | 123400 | 346184652400 | 146700 | 147100 | 147400 | 146700 | 2608 |
| 359 | 20230911 | 123300 | 345801290700 | 147100 | 147200 | 147700 | 147100 | 6123 |
| 360 | 20230911 | 123200 | 344898431900 | 147200 | 146800 | 147300 | 146800 | 3002 |
| 361 | 20230911 | 123100 | 344456638000 | 146900 | 146700 | 147000 | 146400 | 3371 |
| 362 | 20230911 | 123000 | 343962170300 | 146600 | 146300 | 146800 | 146200 | 3427 |
| 363 | 20230911 | 122900 | 343460154300 | 146400 | 146300 | 146600 | 146300 | 1388 |
| 364 | 20230911 | 122800 | 343256881200 | 146300 | 146300 | 146600 | 146200 | 2963 |
| 365 | 20230911 | 122700 | 342823015100 | 146300 | 145800 | 146500 | 145700 | 4689 |
| 366 | 20230911 | 122600 | 342137585800 | 145800 | 145300 | 145800 | 145300 | 3499 |
| 367 | 20230911 | 122500 | 341628555000 | 145300 | 145500 | 145500 | 145300 | 3137 |
| 368 | 20230911 | 122400 | 341172539100 | 145500 | 145700 | 145700 | 145500 | 6018 |
| 369 | 20230911 | 122300 | 340296576200 | 145700 | 145700 | 145800 | 145600 | 2686 |
| 370 | 20230911 | 122200 | 339905210900 | 145700 | 145800 | 145900 | 145600 | 2884 |
| 371 | 20230911 | 122100 | 339485099100 | 145900 | 145900 | 145900 | 145600 | 4256 |
| 372 | 20230911 | 122000 | 338864743400 | 145900 | 145800 | 146000 | 145700 | 2941 |
| 373 | 20230911 | 121900 | 338435959900 | 145800 | 146200 | 146300 | 145700 | 5830 |
| 374 | 20230911 | 121800 | 337584983300 | 146200 | 146300 | 146500 | 146200 | 1555 |
| 375 | 20230911 | 121700 | 337357555600 | 146300 | 146200 | 146400 | 146100 | 2603 |
| 376 | 20230911 | 121600 | 336977021200 | 146200 | 146300 | 146400 | 146100 | 3693 |
| 377 | 20230911 | 121500 | 336437108000 | 146300 | 146300 | 146400 | 146200 | 1802 |
| 378 | 20230911 | 121400 | 336173482500 | 146400 | 146500 | 146500 | 146300 | 2919 |
| 379 | 20230911 | 121300 | 335746226100 | 146400 | 146500 | 146600 | 146300 | 2144 |
| 380 | 20230911 | 121200 | 335432353500 | 146500 | 146300 | 146600 | 146300 | 1084 |
| 381 | 20230911 | 121100 | 335273679500 | 146300 | 146500 | 146600 | 146200 | 1329 |
| 382 | 20230911 | 121000 | 335079196800 | 146500 | 146400 | 146900 | 146300 | 2418 |
| 383 | 20230911 | 120900 | 334724572000 | 146400 | 146300 | 146400 | 146100 | 3806 |
| 384 | 20230911 | 120800 | 334167943500 | 146300 | 146800 | 146900 | 146300 | 2671 |
| 385 | 20230911 | 120700 | 333776372800 | 146800 | 147200 | 147500 | 146700 | 4425 |
| 386 | 20230911 | 120600 | 333125457200 | 147200 | 147900 | 148000 | 147200 | 2865 |
| 387 | 20230911 | 120500 | 332702385100 | 147800 | 147800 | 147900 | 147700 | 2031 |
| 388 | 20230911 | 120400 | 332402248000 | 147900 | 147700 | 147900 | 147400 | 2943 |
| 389 | 20230911 | 120300 | 331967673100 | 147500 | 147700 | 148300 | 147500 | 5339 |
| 390 | 20230911 | 120200 | 331177225500 | 147800 | 146400 | 147900 | 146300 | 7162 |
| 391 | 20230911 | 120100 | 330123712700 | 146400 | 146200 | 146500 | 146100 | 1100 |
| 392 | 20230911 | 120000 | 329962849100 | 146100 | 146000 | 146200 | 146000 | 1714 |
| 393 | 20230911 | 115900 | 329712566100 | 146000 | 146000 | 146300 | 145800 | 4858 |
| 394 | 20230911 | 115800 | 329003233100 | 146000 | 146200 | 146300 | 146000 | 2701 |
| 395 | 20230911 | 115700 | 328608672200 | 146200 | 146400 | 146400 | 146100 | 1720 |
| 396 | 20230911 | 115600 | 328357181500 | 146400 | 146100 | 146500 | 146000 | 2120 |
| 397 | 20230911 | 115500 | 328047053500 | 146100 | 146100 | 146300 | 146000 | 2455 |
| 398 | 20230911 | 115400 | 327688284100 | 146200 | 146500 | 146600 | 146100 | 1712 |
| 399 | 20230911 | 115300 | 327437908300 | 146500 | 146600 | 146700 | 146500 | 1869 |
| 400 | 20230911 | 115200 | 327163974400 | 146700 | 146200 | 146800 | 146000 | 3651 |
| 401 | 20230911 | 115100 | 326629112200 | 146100 | 146700 | 146800 | 146000 | 12639 |
| 402 | 20230911 | 115000 | 324778575200 | 146700 | 146700 | 146800 | 146600 | 3371 |
| 403 | 20230911 | 114900 | 324284059900 | 146700 | 147000 | 147000 | 146700 | 2173 |
| 404 | 20230911 | 114800 | 323965052800 | 146900 | 147000 | 147100 | 146900 | 2218 |
| 405 | 20230911 | 114700 | 323639154000 | 147100 | 147100 | 147200 | 146800 | 2939 |
| 406 | 20230911 | 114600 | 323207297800 | 147000 | 146900 | 147300 | 146900 | 1922 |
| 407 | 20230911 | 114500 | 322924723800 | 147000 | 147200 | 147400 | 146900 | 6333 |
| 408 | 20230911 | 114400 | 321993197500 | 147300 | 147300 | 147400 | 147200 | 1199 |
| 409 | 20230911 | 114300 | 321816607900 | 147300 | 147300 | 147400 | 147200 | 892 |
| 410 | 20230911 | 114200 | 321685224900 | 147300 | 147300 | 147400 | 147200 | 1419 |
| 411 | 20230911 | 114100 | 321476222100 | 147200 | 147400 | 147600 | 147200 | 1549 |
| 412 | 20230911 | 114000 | 321247949800 | 147400 | 147500 | 147800 | 147300 | 1043 |
| 413 | 20230911 | 113900 | 321094022400 | 147400 | 147100 | 147600 | 147000 | 1972 |
| 414 | 20230911 | 113800 | 320803777900 | 147200 | 147000 | 147200 | 147000 | 1841 |
| 415 | 20230911 | 113700 | 320532961200 | 147000 | 147100 | 147200 | 147000 | 2320 |
| 416 | 20230911 | 113600 | 320191716700 | 147100 | 147100 | 147300 | 147100 | 1231 |
| 417 | 20230911 | 113500 | 320010569100 | 147100 | 147400 | 147400 | 147100 | 1178 |
| 418 | 20230911 | 113400 | 319837169100 | 147200 | 147300 | 147500 | 147100 | 1879 |
| 419 | 20230911 | 113300 | 319560537900 | 147200 | 147800 | 148000 | 147100 | 2349 |
| 420 | 20230911 | 113200 | 319213602200 | 147800 | 146900 | 147900 | 146900 | 2231 |
| 421 | 20230911 | 113100 | 318884858100 | 147000 | 147100 | 147200 | 146900 | 3045 |
| 422 | 20230911 | 113000 | 318437187200 | 147100 | 147100 | 147500 | 147000 | 1891 |
| 423 | 20230911 | 112900 | 318158781000 | 147100 | 147100 | 147200 | 146900 | 4910 |
| 424 | 20230911 | 112800 | 317436765300 | 147100 | 147500 | 147800 | 147100 | 2863 |
| 425 | 20230911 | 112700 | 317015220100 | 147800 | 147900 | 148000 | 147400 | 4097 |
| 426 | 20230911 | 112600 | 316409796600 | 147900 | 147900 | 148000 | 147800 | 2505 |
| 427 | 20230911 | 112500 | 316039197800 | 147900 | 148000 | 148000 | 147800 | 1176 |
| 428 | 20230911 | 112400 | 315865260800 | 147900 | 148000 | 148100 | 147800 | 1299 |
| 429 | 20230911 | 112300 | 315673101000 | 148000 | 148100 | 148200 | 147800 | 3276 |
| 430 | 20230911 | 112200 | 315188486900 | 148100 | 148000 | 148400 | 147700 | 2950 |
| 431 | 20230911 | 112100 | 314751772200 | 148100 | 148700 | 149200 | 147800 | 9996 |
| 432 | 20230911 | 112000 | 313265170000 | 148700 | 148000 | 148700 | 148000 | 6884 |
| 433 | 20230911 | 111900 | 312243256800 | 148000 | 148000 | 148100 | 147800 | 3951 |
| 434 | 20230911 | 111800 | 311658572500 | 148000 | 147000 | 148000 | 146800 | 6554 |
| 435 | 20230911 | 111700 | 310692264600 | 146800 | 146800 | 146900 | 146700 | 1746 |
| 436 | 20230911 | 111600 | 310435898500 | 146800 | 146700 | 146900 | 146600 | 1711 |
| 437 | 20230911 | 111500 | 310184808200 | 146700 | 146700 | 146900 | 146600 | 2126 |
| 438 | 20230911 | 111400 | 309872889900 | 146700 | 147000 | 147000 | 146700 | 3135 |
| 439 | 20230911 | 111300 | 309412762700 | 146900 | 146900 | 147000 | 146800 | 1497 |
| 440 | 20230911 | 111200 | 309192921800 | 146900 | 147100 | 147200 | 146900 | 3461 |
| 441 | 20230911 | 111100 | 308683971900 | 147200 | 147200 | 147300 | 147100 | 1529 |
| 442 | 20230911 | 111000 | 308458855700 | 147300 | 147400 | 147500 | 146800 | 3288 |
| 443 | 20230911 | 110900 | 307975313700 | 147600 | 146900 | 147700 | 146900 | 3668 |
| 444 | 20230911 | 110800 | 307434876300 | 146900 | 146800 | 147000 | 146700 | 2342 |
| 445 | 20230911 | 110700 | 307091019300 | 146800 | 147000 | 147000 | 146700 | 1979 |
| 446 | 20230911 | 110600 | 306800453900 | 147000 | 147300 | 147500 | 147000 | 3499 |
| 447 | 20230911 | 110500 | 306285606100 | 147400 | 146700 | 147400 | 146500 | 5577 |
| 448 | 20230911 | 110400 | 305466932400 | 146700 | 147300 | 147500 | 146700 | 5247 |
| 449 | 20230911 | 110300 | 304695491100 | 147300 | 147800 | 147900 | 147200 | 8354 |
| 450 | 20230911 | 110200 | 303463031500 | 147800 | 147200 | 147800 | 147100 | 4946 |
| 451 | 20230911 | 110100 | 302733319800 | 147200 | 146900 | 147200 | 146600 | 4397 |
| 452 | 20230911 | 110000 | 302087426600 | 147000 | 146600 | 147100 | 146500 | 3794 |
| 453 | 20230911 | 105900 | 301530658000 | 146700 | 146900 | 147000 | 146500 | 7936 |
| 454 | 20230911 | 105800 | 300365981000 | 146900 | 147300 | 147400 | 146900 | 6350 |
| 455 | 20230911 | 105700 | 299432260300 | 147300 | 147900 | 147900 | 147000 | 5930 |
| 456 | 20230911 | 105600 | 298558281500 | 147900 | 147300 | 148000 | 147000 | 6751 |
| 457 | 20230911 | 105500 | 297562527300 | 147400 | 148000 | 148100 | 147400 | 13645 |
| 458 | 20230911 | 105400 | 295546445000 | 148100 | 148100 | 148100 | 147800 | 5540 |
| 459 | 20230911 | 105300 | 294726817700 | 148000 | 148300 | 148500 | 147900 | 5735 |
| 460 | 20230911 | 105200 | 293877416100 | 148300 | 148800 | 148900 | 148100 | 5264 |
| 461 | 20230911 | 105100 | 293095674300 | 148900 | 148400 | 148900 | 148200 | 4773 |
| 462 | 20230911 | 105000 | 292386264500 | 148300 | 148200 | 149000 | 148000 | 10748 |
| 463 | 20230911 | 104900 | 290789267800 | 148000 | 148600 | 149200 | 148000 | 19915 |
| 464 | 20230911 | 104800 | 287828832100 | 148600 | 149300 | 149400 | 148600 | 15371 |
| 465 | 20230911 | 104700 | 285539393900 | 149100 | 148100 | 149800 | 148000 | 42879 |
| 466 | 20230911 | 104600 | 279143535500 | 148100 | 147200 | 148500 | 147200 | 27987 |
| 467 | 20230911 | 104500 | 275000997500 | 147200 | 146300 | 147700 | 146300 | 20341 |
| 468 | 20230911 | 104400 | 272011268100 | 146300 | 146400 | 146600 | 146100 | 7268 |
| 469 | 20230911 | 104300 | 270947075800 | 146500 | 146100 | 146500 | 146000 | 7710 |
| 470 | 20230911 | 104200 | 269819202700 | 146200 | 145300 | 146400 | 145300 | 8348 |
| 471 | 20230911 | 104100 | 268600136900 | 145700 | 144900 | 145700 | 144900 | 7877 |
| 472 | 20230911 | 104000 | 267455563600 | 144900 | 144900 | 145100 | 144800 | 2276 |
| 473 | 20230911 | 103900 | 267125706900 | 144900 | 144800 | 145100 | 144800 | 3824 |
| 474 | 20230911 | 103800 | 266571686700 | 144800 | 144900 | 145000 | 144800 | 2971 |
| 475 | 20230911 | 103700 | 266141196400 | 144900 | 145000 | 145200 | 144900 | 3519 |
| 476 | 20230911 | 103600 | 265630828100 | 145000 | 145000 | 145300 | 145000 | 3542 |
| 477 | 20230911 | 103500 | 265116761200 | 145000 | 145100 | 145600 | 145000 | 3542 |
| 478 | 20230911 | 103400 | 264602585400 | 145100 | 145300 | 145300 | 144700 | 5570 |
| 479 | 20230911 | 103300 | 263794895700 | 145300 | 145800 | 146000 | 145200 | 3527 |
| 480 | 20230911 | 103200 | 263281440800 | 146000 | 146200 | 146300 | 145800 | 3410 |
| 481 | 20230911 | 103100 | 262783589900 | 146200 | 145000 | 146700 | 145000 | 12745 |
| 482 | 20230911 | 103000 | 260921673600 | 145000 | 145300 | 145400 | 145000 | 3041 |
| 483 | 20230911 | 102900 | 260480238200 | 145400 | 144900 | 145700 | 144800 | 4682 |
| 484 | 20230911 | 102800 | 259799710100 | 144800 | 144800 | 144900 | 144700 | 3785 |
| 485 | 20230911 | 102700 | 259251804600 | 144800 | 144600 | 145100 | 144600 | 3929 |
| 486 | 20230911 | 102600 | 258682765900 | 144700 | 145000 | 145100 | 144600 | 4598 |
| 487 | 20230911 | 102500 | 258017049200 | 145100 | 145400 | 145500 | 145000 | 7417 |
| 488 | 20230911 | 102400 | 256940473400 | 145300 | 145600 | 146000 | 145200 | 3429 |
| 489 | 20230911 | 102300 | 256441348900 | 145600 | 146000 | 146000 | 145200 | 4266 |
| 490 | 20230911 | 102200 | 255820226000 | 145900 | 145700 | 146000 | 145200 | 4488 |
| 491 | 20230911 | 102100 | 255166483900 | 145700 | 144700 | 146000 | 144700 | 11183 |
| 492 | 20230911 | 102000 | 253541164000 | 144800 | 144200 | 145000 | 144200 | 6787 |
| 493 | 20230911 | 101900 | 252559548000 | 144200 | 145000 | 145100 | 144200 | 6062 |
| 494 | 20230911 | 101800 | 251682882800 | 145000 | 144800 | 145500 | 144800 | 7174 |
| 495 | 20230911 | 101700 | 250641971400 | 144800 | 145300 | 145400 | 144300 | 14401 |
| 496 | 20230911 | 101600 | 248556834500 | 145300 | 145800 | 145900 | 145300 | 9527 |
| 497 | 20230911 | 101500 | 247169457300 | 145900 | 146100 | 146200 | 145800 | 6005 |
| 498 | 20230911 | 101400 | 246292588300 | 146100 | 146300 | 146400 | 146000 | 4196 |
| 499 | 20230911 | 101300 | 245679188300 | 146300 | 146000 | 146700 | 146000 | 4841 |
| 500 | 20230911 | 101200 | 244970645300 | 146100 | 146300 | 146500 | 145700 | 8207 |
| 501 | 20230911 | 101100 | 243772611700 | 146300 | 147100 | 147300 | 146200 | 8855 |
| 502 | 20230911 | 101000 | 242472127300 | 147200 | 146400 | 147500 | 146400 | 8516 |
| 503 | 20230911 | 100900 | 241219230800 | 146500 | 146000 | 147100 | 145900 | 7159 |
| 504 | 20230911 | 100800 | 240169941900 | 146000 | 145900 | 146000 | 145800 | 3633 |
| 505 | 20230911 | 100700 | 239639850900 | 146000 | 145800 | 146500 | 145700 | 6158 |
| 506 | 20230911 | 100600 | 238741141700 | 145700 | 146400 | 146400 | 145500 | 12452 |
| 507 | 20230911 | 100500 | 236924371400 | 146300 | 146900 | 146900 | 146000 | 6899 |
| 508 | 20230911 | 100400 | 235915677900 | 146900 | 146400 | 147000 | 145900 | 19258 |
| 509 | 20230911 | 100300 | 233099042400 | 146400 | 146800 | 147200 | 146300 | 11819 |
| 510 | 20230911 | 100200 | 231367545700 | 146700 | 147900 | 148000 | 146700 | 13520 |
| 511 | 20230911 | 100100 | 229375322900 | 147900 | 147600 | 148700 | 147500 | 33001 |
| 512 | 20230911 | 100000 | 224486126500 | 147700 | 146100 | 148100 | 146100 | 36072 |
| 513 | 20230911 | 095900 | 219168559100 | 146100 | 146100 | 146200 | 145300 | 10731 |
| 514 | 20230911 | 095800 | 217604622800 | 146100 | 144800 | 146200 | 144600 | 10254 |
| 515 | 20230911 | 095700 | 216111388500 | 144800 | 144900 | 144900 | 144100 | 8070 |
| 516 | 20230911 | 095600 | 214945170600 | 144900 | 145100 | 145400 | 144800 | 8478 |
| 517 | 20230911 | 095500 | 213715540900 | 145000 | 146000 | 146100 | 145000 | 9963 |
| 518 | 20230911 | 095400 | 212268248600 | 146000 | 145300 | 146800 | 145200 | 19481 |
| 519 | 20230911 | 095300 | 209422174100 | 145300 | 144700 | 145600 | 144600 | 15144 |
| 520 | 20230911 | 095200 | 207223760100 | 144800 | 144000 | 144800 | 143900 | 12003 |
| 521 | 20230911 | 095100 | 205490710200 | 144000 | 143900 | 144200 | 143600 | 10813 |
| 522 | 20230911 | 095000 | 203935235500 | 143900 | 144000 | 144600 | 143700 | 6427 |
| 523 | 20230911 | 094900 | 203009295300 | 144000 | 143600 | 144600 | 143600 | 8725 |
| 524 | 20230911 | 094800 | 201752753600 | 143600 | 144500 | 144600 | 143500 | 12625 |
| 525 | 20230911 | 094700 | 199934708000 | 144500 | 143500 | 144700 | 143200 | 12533 |
| 526 | 20230911 | 094600 | 198128903100 | 143700 | 144000 | 144400 | 143300 | 17561 |
| 527 | 20230911 | 094500 | 195603841500 | 144000 | 145500 | 145600 | 143600 | 26313 |
| 528 | 20230911 | 094400 | 191796528000 | 145500 | 147200 | 147400 | 145400 | 27083 |
| 529 | 20230911 | 094300 | 187833122400 | 147300 | 145800 | 148300 | 145800 | 53095 |
| 530 | 20230911 | 094200 | 180019368800 | 145800 | 145400 | 146500 | 145200 | 35693 |
| 531 | 20230911 | 094100 | 174812619400 | 145300 | 143000 | 145600 | 142800 | 37504 |
| 532 | 20230911 | 094000 | 169395845300 | 142900 | 142800 | 143700 | 142300 | 23516 |
| 533 | 20230911 | 093900 | 166031958000 | 142900 | 142300 | 143400 | 142000 | 22535 |
| 534 | 20230911 | 093800 | 162813375300 | 142300 | 141100 | 142800 | 140900 | 24611 |
| 535 | 20230911 | 093700 | 159321255700 | 141000 | 141100 | 141300 | 140600 | 8160 |
| 536 | 20230911 | 093600 | 158171350300 | 141200 | 141000 | 141500 | 140800 | 12222 |
| 537 | 20230911 | 093500 | 156446494200 | 141100 | 141500 | 141600 | 140500 | 10988 |
| 538 | 20230911 | 093400 | 154897906900 | 141600 | 141100 | 142400 | 140600 | 29840 |
| 539 | 20230911 | 093300 | 150673386900 | 141000 | 141300 | 141500 | 140300 | 18902 |
| 540 | 20230911 | 093200 | 148007765500 | 141300 | 140600 | 141500 | 139500 | 26235 |
| 541 | 20230911 | 093100 | 144327193700 | 140600 | 140400 | 140700 | 139600 | 31928 |
| 542 | 20230911 | 093000 | 139854232100 | 140500 | 142100 | 142300 | 139900 | 32363 |
| 543 | 20230911 | 092900 | 135301923200 | 142200 | 141000 | 143000 | 140500 | 30898 |
| 544 | 20230911 | 092800 | 130932255800 | 141100 | 143000 | 143100 | 140800 | 42829 |
| 545 | 20230911 | 092700 | 124865415400 | 143000 | 143800 | 143900 | 143000 | 21326 |
| 546 | 20230911 | 092600 | 121808308500 | 143800 | 144500 | 144900 | 143000 | 29387 |
| 547 | 20230911 | 092500 | 117581351900 | 144600 | 143500 | 145000 | 142400 | 45067 |
| 548 | 20230911 | 092400 | 111106550600 | 143200 | 145800 | 146900 | 143200 | 77130 |
| 549 | 20230911 | 092300 | 99870238800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 550 | 20230911 | 092200 | 99870238800 | 145000 | 144700 | 145000 | 143800 | 20541 |
| 551 | 20230911 | 092100 | 96894777200 | 144700 | 143700 | 145000 | 142000 | 70629 |
| 552 | 20230911 | 092000 | 86775398000 | 143700 | 138900 | 144000 | 138300 | 85395 |
| 553 | 20230911 | 091900 | 74688808200 | 138800 | 136400 | 139900 | 135800 | 64909 |
| 554 | 20230911 | 091800 | 65707145000 | 136300 | 137200 | 138000 | 134400 | 57910 |
| 555 | 20230911 | 091700 | 57831616600 | 137400 | 131900 | 137500 | 130900 | 102916 |
| 556 | 20230911 | 091600 | 44055946600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 557 | 20230911 | 091500 | 44055946600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 558 | 20230911 | 091400 | 44055946600 | 131900 | 128200 | 131900 | 128000 | 44456 |
| 559 | 20230911 | 091300 | 38286459300 | 128100 | 128500 | 129500 | 127700 | 22773 |
| 560 | 20230911 | 091200 | 35357392100 | 128700 | 127600 | 129200 | 127000 | 30763 |
| 561 | 20230911 | 091100 | 31419356700 | 127800 | 125600 | 128000 | 125500 | 33225 |
| 562 | 20230911 | 091000 | 27199216500 | 125500 | 124100 | 126000 | 123600 | 29272 |
| 563 | 20230911 | 090900 | 23548927000 | 124400 | 122600 | 124400 | 121800 | 29122 |
| 564 | 20230911 | 090800 | 19957913300 | 122600 | 122900 | 123200 | 121700 | 14555 |
| 565 | 20230911 | 090700 | 18172661600 | 123000 | 122400 | 123400 | 122400 | 25005 |
| 566 | 20230911 | 090600 | 15097721700 | 122400 | 121500 | 122400 | 121100 | 18351 |
| 567 | 20230911 | 090500 | 12862354700 | 121500 | 120900 | 121600 | 120700 | 9199 |
| 568 | 20230911 | 090400 | 11748820600 | 120900 | 120000 | 121100 | 120000 | 9612 |
| 569 | 20230911 | 090300 | 10588887800 | 120000 | 120000 | 121200 | 119200 | 14372 |
| 570 | 20230911 | 090200 | 8858609200 | 120500 | 120600 | 121900 | 119400 | 23085 |
| 571 | 20230911 | 090100 | 6066138700 | 120400 | 119400 | 120600 | 118700 | 17436 |
| 572 | 20230911 | 090000 | 3981248500 | 119300 | 120000 | 120000 | 119000 | 32049 |