34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 183000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 42504 |
| 3 | 20230912 | 182900 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 4 | 20230912 | 182800 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 5 | 20230912 | 182700 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 6 | 20230912 | 182600 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 7 | 20230912 | 182500 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 8 | 20230912 | 182400 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 9 | 20230912 | 182300 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 10 | 20230912 | 182200 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 11 | 20230912 | 182100 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 12 | 20230912 | 182000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 13 | 20230912 | 181900 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 14 | 20230912 | 181800 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 15 | 20230912 | 181700 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 16 | 20230912 | 181600 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 17 | 20230912 | 181500 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 18 | 20230912 | 181400 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 19 | 20230912 | 181300 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 20 | 20230912 | 181200 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 21 | 20230912 | 181100 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 22 | 20230912 | 181000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 23 | 20230912 | 180900 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 24 | 20230912 | 180800 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 25 | 20230912 | 180700 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 26 | 20230912 | 180600 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 27 | 20230912 | 180500 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 28 | 20230912 | 180400 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 29 | 20230912 | 180300 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 30 | 20230912 | 180200 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 31 | 20230912 | 180100 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 32 | 20230912 | 180000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 42504 |
| 33 | 20230912 | 175900 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 34 | 20230912 | 175800 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 35 | 20230912 | 175700 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 36 | 20230912 | 175600 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 37 | 20230912 | 175500 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 38 | 20230912 | 175400 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 39 | 20230912 | 175300 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 40 | 20230912 | 175200 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 41 | 20230912 | 175100 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 42 | 20230912 | 175000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 43 | 20230912 | 174900 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 44 | 20230912 | 174800 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 45 | 20230912 | 174700 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 46 | 20230912 | 174600 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 47 | 20230912 | 174500 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 48 | 20230912 | 174400 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 49 | 20230912 | 174300 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 50 | 20230912 | 174200 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 51 | 20230912 | 174100 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 52 | 20230912 | 174000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 53 | 20230912 | 173900 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 54 | 20230912 | 173800 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 55 | 20230912 | 173700 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 56 | 20230912 | 173600 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 57 | 20230912 | 173500 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 58 | 20230912 | 173400 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 59 | 20230912 | 173300 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 60 | 20230912 | 173200 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 61 | 20230912 | 173100 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 62 | 20230912 | 173000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 42504 |
| 63 | 20230912 | 172900 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 64 | 20230912 | 172800 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 65 | 20230912 | 172700 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 66 | 20230912 | 172600 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 67 | 20230912 | 172500 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 68 | 20230912 | 172400 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 69 | 20230912 | 172300 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 70 | 20230912 | 172200 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 71 | 20230912 | 172100 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 72 | 20230912 | 172000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 73 | 20230912 | 171900 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 74 | 20230912 | 171800 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 75 | 20230912 | 171700 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 76 | 20230912 | 171600 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 77 | 20230912 | 171500 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 78 | 20230912 | 171400 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 79 | 20230912 | 171300 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 80 | 20230912 | 171200 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 81 | 20230912 | 171100 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 82 | 20230912 | 171000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 83 | 20230912 | 170900 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 84 | 20230912 | 170800 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 85 | 20230912 | 170700 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 86 | 20230912 | 170600 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 87 | 20230912 | 170500 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 88 | 20230912 | 170400 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 89 | 20230912 | 170300 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 90 | 20230912 | 170200 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 91 | 20230912 | 170100 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 92 | 20230912 | 170000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 42504 |
| 93 | 20230912 | 165900 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 94 | 20230912 | 165800 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 95 | 20230912 | 165700 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 96 | 20230912 | 165600 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 97 | 20230912 | 165500 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 98 | 20230912 | 165400 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 99 | 20230912 | 165300 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 100 | 20230912 | 165200 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 101 | 20230912 | 165100 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 102 | 20230912 | 165000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 103 | 20230912 | 164900 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 104 | 20230912 | 164800 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 105 | 20230912 | 164700 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 106 | 20230912 | 164600 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 107 | 20230912 | 164500 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 108 | 20230912 | 164400 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 109 | 20230912 | 164300 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 110 | 20230912 | 164200 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 111 | 20230912 | 164100 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 112 | 20230912 | 164000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 113 | 20230912 | 163900 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 114 | 20230912 | 163800 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 115 | 20230912 | 163700 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 116 | 20230912 | 163600 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 117 | 20230912 | 163500 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 118 | 20230912 | 163400 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 119 | 20230912 | 163300 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 120 | 20230912 | 163200 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 121 | 20230912 | 163100 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 122 | 20230912 | 163000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 42504 |
| 123 | 20230912 | 162900 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 124 | 20230912 | 162800 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 125 | 20230912 | 162700 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 126 | 20230912 | 162600 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 127 | 20230912 | 162500 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 128 | 20230912 | 162400 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 129 | 20230912 | 162300 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 130 | 20230912 | 162200 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 131 | 20230912 | 162100 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 132 | 20230912 | 162000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 133 | 20230912 | 161900 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 134 | 20230912 | 161800 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 135 | 20230912 | 161700 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 136 | 20230912 | 161600 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 137 | 20230912 | 161500 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 138 | 20230912 | 161400 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 139 | 20230912 | 161300 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 140 | 20230912 | 161200 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 141 | 20230912 | 161100 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 142 | 20230912 | 161000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 143 | 20230912 | 160900 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 144 | 20230912 | 160800 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 145 | 20230912 | 160700 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 146 | 20230912 | 160600 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 147 | 20230912 | 160500 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 148 | 20230912 | 160400 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 149 | 20230912 | 160300 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 150 | 20230912 | 160200 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 151 | 20230912 | 160100 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 152 | 20230912 | 160000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 42504 |
| 153 | 20230912 | 155900 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 154 | 20230912 | 155800 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 155 | 20230912 | 155700 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 156 | 20230912 | 155600 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 157 | 20230912 | 155500 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 158 | 20230912 | 155400 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 159 | 20230912 | 155300 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 160 | 20230912 | 155200 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 161 | 20230912 | 155100 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 162 | 20230912 | 155000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 163 | 20230912 | 154900 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 164 | 20230912 | 154800 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 165 | 20230912 | 154700 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 166 | 20230912 | 154600 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 167 | 20230912 | 154500 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 168 | 20230912 | 154400 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 169 | 20230912 | 154300 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 170 | 20230912 | 154200 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 171 | 20230912 | 154100 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 172 | 20230912 | 154000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 173 | 20230912 | 153900 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 174 | 20230912 | 153800 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 175 | 20230912 | 153700 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 176 | 20230912 | 153600 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 177 | 20230912 | 153500 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 178 | 20230912 | 153400 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 179 | 20230912 | 153300 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 180 | 20230912 | 153200 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 181 | 20230912 | 153100 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 182 | 20230912 | 153000 | 623149909300 | 139700 | 139700 | 139700 | 139700 | 85008 |
| 183 | 20230912 | 152900 | 617212100500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 184 | 20230912 | 152800 | 617212100500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 185 | 20230912 | 152700 | 617212100500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 186 | 20230912 | 152600 | 617212100500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 187 | 20230912 | 152500 | 617212100500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 188 | 20230912 | 152400 | 617212100500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 189 | 20230912 | 152300 | 617212100500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 190 | 20230912 | 152200 | 617212100500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 191 | 20230912 | 152100 | 617212100500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 192 | 20230912 | 152000 | 617212100500 | 139700 | 139700 | 139700 | 139700 | 0 |
| 193 | 20230912 | 151900 | 617212100500 | 139700 | 139300 | 139800 | 139200 | 22970 |
| 194 | 20230912 | 151800 | 614009075600 | 139300 | 138600 | 139400 | 138600 | 8504 |
| 195 | 20230912 | 151700 | 612826926300 | 138700 | 138800 | 139200 | 138500 | 9911 |
| 196 | 20230912 | 151600 | 611451419700 | 138700 | 137600 | 139200 | 137600 | 15967 |
| 197 | 20230912 | 151500 | 609239997800 | 137700 | 137200 | 137700 | 137000 | 2792 |
| 198 | 20230912 | 151400 | 608856425900 | 137200 | 137000 | 137300 | 136800 | 5775 |
| 199 | 20230912 | 151300 | 608064823100 | 137000 | 136600 | 137000 | 136500 | 2937 |
| 200 | 20230912 | 151200 | 607663214000 | 136600 | 136700 | 136900 | 136500 | 1754 |
| 201 | 20230912 | 151100 | 607423588100 | 136900 | 136100 | 136900 | 136000 | 3293 |
| 202 | 20230912 | 151000 | 606974698600 | 136100 | 136300 | 136500 | 135900 | 9065 |
| 203 | 20230912 | 150900 | 605741427700 | 136200 | 136800 | 136800 | 136000 | 9224 |
| 204 | 20230912 | 150800 | 604484349700 | 136600 | 136900 | 137500 | 136500 | 2381 |
| 205 | 20230912 | 150700 | 604158243300 | 136900 | 137400 | 137400 | 136300 | 8341 |
| 206 | 20230912 | 150600 | 603017628200 | 137400 | 137500 | 137800 | 137300 | 3919 |
| 207 | 20230912 | 150500 | 602478589300 | 137600 | 138000 | 138200 | 137500 | 5349 |
| 208 | 20230912 | 150400 | 601740815000 | 138000 | 137400 | 138300 | 137300 | 3938 |
| 209 | 20230912 | 150300 | 601197543900 | 137400 | 136700 | 137400 | 136700 | 4465 |
| 210 | 20230912 | 150200 | 600585385400 | 136700 | 136700 | 137000 | 136500 | 2020 |
| 211 | 20230912 | 150100 | 600309161800 | 136700 | 135900 | 136800 | 135900 | 3820 |
| 212 | 20230912 | 150000 | 599788636100 | 135800 | 136300 | 136600 | 135800 | 8492 |
| 213 | 20230912 | 145900 | 598633119700 | 136300 | 136800 | 137000 | 136300 | 3990 |
| 214 | 20230912 | 145800 | 598087991200 | 136900 | 136600 | 137000 | 136600 | 2580 |
| 215 | 20230912 | 145700 | 597735235800 | 136700 | 137000 | 137000 | 136600 | 7174 |
| 216 | 20230912 | 145600 | 596753983900 | 137000 | 138000 | 138200 | 136900 | 6413 |
| 217 | 20230912 | 145500 | 595872632800 | 138100 | 138500 | 139000 | 138000 | 9830 |
| 218 | 20230912 | 145400 | 594510039000 | 138600 | 137900 | 138600 | 137900 | 6534 |
| 219 | 20230912 | 145300 | 593605634700 | 138100 | 137400 | 138300 | 137400 | 3648 |
| 220 | 20230912 | 145200 | 593102504900 | 137500 | 137300 | 137600 | 137200 | 1795 |
| 221 | 20230912 | 145100 | 592855944700 | 137600 | 137600 | 137900 | 137300 | 4489 |
| 222 | 20230912 | 145000 | 592237978700 | 137700 | 137700 | 138300 | 137600 | 8753 |
| 223 | 20230912 | 144900 | 591031005700 | 137700 | 137300 | 137800 | 137000 | 3533 |
| 224 | 20230912 | 144800 | 590545598500 | 137300 | 137300 | 137600 | 137200 | 2788 |
| 225 | 20230912 | 144700 | 590162409500 | 137300 | 137300 | 137400 | 136900 | 2618 |
| 226 | 20230912 | 144600 | 589803285100 | 137300 | 136600 | 137600 | 136500 | 5991 |
| 227 | 20230912 | 144500 | 588981742700 | 136500 | 136300 | 136700 | 136300 | 3295 |
| 228 | 20230912 | 144400 | 588532138900 | 136300 | 136400 | 136800 | 136000 | 2616 |
| 229 | 20230912 | 144300 | 588175398800 | 136400 | 136000 | 136400 | 136000 | 2239 |
| 230 | 20230912 | 144200 | 587870395700 | 136000 | 136000 | 136300 | 136000 | 1445 |
| 231 | 20230912 | 144100 | 587673750800 | 136100 | 136300 | 136400 | 135800 | 2095 |
| 232 | 20230912 | 144000 | 587388692300 | 136100 | 135700 | 136300 | 135700 | 3460 |
| 233 | 20230912 | 143900 | 586918056500 | 135800 | 135200 | 136000 | 134900 | 16083 |
| 234 | 20230912 | 143800 | 584744687300 | 135300 | 135500 | 135600 | 135200 | 3552 |
| 235 | 20230912 | 143700 | 584263745600 | 135500 | 135700 | 135800 | 135200 | 10098 |
| 236 | 20230912 | 143600 | 582896047600 | 135700 | 135800 | 135900 | 135600 | 3036 |
| 237 | 20230912 | 143500 | 582484042000 | 135800 | 136000 | 136100 | 135700 | 5864 |
| 238 | 20230912 | 143400 | 581687187300 | 136000 | 136000 | 136200 | 136000 | 2212 |
| 239 | 20230912 | 143300 | 581386265500 | 136000 | 136400 | 136500 | 136000 | 2048 |
| 240 | 20230912 | 143200 | 581107295800 | 136500 | 136400 | 136600 | 136400 | 1263 |
| 241 | 20230912 | 143100 | 580934907400 | 136400 | 135800 | 136600 | 135800 | 3842 |
| 242 | 20230912 | 143000 | 580411680600 | 135800 | 136000 | 136100 | 135800 | 4426 |
| 243 | 20230912 | 142900 | 579810246200 | 136000 | 136300 | 136400 | 136000 | 2487 |
| 244 | 20230912 | 142800 | 579471803500 | 136300 | 136100 | 136500 | 136000 | 3380 |
| 245 | 20230912 | 142700 | 579011325200 | 136200 | 136000 | 136200 | 135900 | 2662 |
| 246 | 20230912 | 142600 | 578649276700 | 136000 | 136300 | 136500 | 136000 | 2719 |
| 247 | 20230912 | 142500 | 578278989200 | 136400 | 136200 | 136400 | 136000 | 4301 |
| 248 | 20230912 | 142400 | 577693309700 | 136400 | 136000 | 136700 | 136000 | 3957 |
| 249 | 20230912 | 142300 | 577153609000 | 136000 | 136100 | 136200 | 135700 | 4580 |
| 250 | 20230912 | 142200 | 576530856300 | 136100 | 136500 | 136600 | 135800 | 3454 |
| 251 | 20230912 | 142100 | 576060709600 | 136500 | 136200 | 136500 | 135500 | 14830 |
| 252 | 20230912 | 142000 | 574045090300 | 136300 | 137000 | 137200 | 136200 | 11408 |
| 253 | 20230912 | 141900 | 572485203600 | 137000 | 137400 | 137500 | 136700 | 8467 |
| 254 | 20230912 | 141800 | 571324861800 | 137400 | 137700 | 137800 | 137400 | 2178 |
| 255 | 20230912 | 141700 | 571025290000 | 137800 | 138100 | 138300 | 137700 | 2913 |
| 256 | 20230912 | 141600 | 570623280200 | 138100 | 138500 | 138600 | 138100 | 3418 |
| 257 | 20230912 | 141500 | 570150568900 | 138600 | 138700 | 139200 | 138200 | 10215 |
| 258 | 20230912 | 141400 | 568732441800 | 138600 | 138300 | 138900 | 138200 | 5019 |
| 259 | 20230912 | 141300 | 568036443900 | 138200 | 138400 | 138600 | 138200 | 3282 |
| 260 | 20230912 | 141200 | 567582141900 | 138400 | 138100 | 138500 | 137800 | 6960 |
| 261 | 20230912 | 141100 | 566619461800 | 138100 | 137800 | 138100 | 137400 | 4810 |
| 262 | 20230912 | 141000 | 565957064600 | 137900 | 137600 | 137900 | 137400 | 3462 |
| 263 | 20230912 | 140900 | 565480684600 | 137800 | 138100 | 138100 | 137500 | 1579 |
| 264 | 20230912 | 140800 | 565263296100 | 137500 | 137100 | 138000 | 137000 | 3816 |
| 265 | 20230912 | 140700 | 564738859600 | 137100 | 137700 | 137800 | 137100 | 3829 |
| 266 | 20230912 | 140600 | 564212298100 | 137700 | 137600 | 137800 | 137400 | 3594 |
| 267 | 20230912 | 140500 | 563717774500 | 137600 | 137800 | 138300 | 137600 | 8029 |
| 268 | 20230912 | 140400 | 562609722300 | 137800 | 137200 | 138100 | 137200 | 6152 |
| 269 | 20230912 | 140300 | 561762178500 | 137200 | 137000 | 137500 | 137000 | 3195 |
| 270 | 20230912 | 140200 | 561323672700 | 137000 | 136400 | 137000 | 136400 | 2719 |
| 271 | 20230912 | 140100 | 560952148900 | 136400 | 137200 | 137500 | 136400 | 8779 |
| 272 | 20230912 | 140000 | 559750106500 | 137200 | 137200 | 137400 | 137000 | 5510 |
| 273 | 20230912 | 135900 | 558994030700 | 137200 | 136600 | 137500 | 136600 | 9836 |
| 274 | 20230912 | 135800 | 557646371100 | 136600 | 136900 | 137000 | 136500 | 3989 |
| 275 | 20230912 | 135700 | 557100819900 | 136900 | 136600 | 137000 | 136200 | 15581 |
| 276 | 20230912 | 135600 | 554971463000 | 136500 | 137200 | 137300 | 136000 | 24055 |
| 277 | 20230912 | 135500 | 551685755000 | 137200 | 137300 | 137500 | 137200 | 3861 |
| 278 | 20230912 | 135400 | 551155592300 | 137300 | 137800 | 138200 | 137200 | 6016 |
| 279 | 20230912 | 135300 | 550325797500 | 137800 | 137600 | 137900 | 137500 | 2078 |
| 280 | 20230912 | 135200 | 550039639800 | 137600 | 137200 | 137900 | 137000 | 8719 |
| 281 | 20230912 | 135100 | 548842820400 | 137200 | 137700 | 137900 | 137200 | 4624 |
| 282 | 20230912 | 135000 | 548207631900 | 137700 | 137500 | 138100 | 137400 | 3597 |
| 283 | 20230912 | 134900 | 547711836200 | 137400 | 137400 | 138000 | 137200 | 8181 |
| 284 | 20230912 | 134800 | 546586426300 | 137500 | 137800 | 138100 | 137300 | 6377 |
| 285 | 20230912 | 134700 | 545708656000 | 138000 | 138600 | 138700 | 137600 | 5707 |
| 286 | 20230912 | 134600 | 544920296800 | 138500 | 138100 | 138700 | 137400 | 9269 |
| 287 | 20230912 | 134500 | 543640703900 | 138100 | 138000 | 139500 | 138000 | 15986 |
| 288 | 20230912 | 134400 | 541431084500 | 138200 | 138200 | 138200 | 138200 | 0 |
| 289 | 20230912 | 134300 | 541431084500 | 138200 | 138200 | 138200 | 138200 | 0 |
| 290 | 20230912 | 134200 | 541431084500 | 138200 | 139500 | 139500 | 138200 | 23820 |
| 291 | 20230912 | 134100 | 538131292200 | 139500 | 139400 | 139600 | 139400 | 991 |
| 292 | 20230912 | 134000 | 537993055900 | 139400 | 139200 | 139600 | 139200 | 1469 |
| 293 | 20230912 | 133900 | 537788306000 | 139200 | 139500 | 139600 | 139100 | 4392 |
| 294 | 20230912 | 133800 | 537176553400 | 139600 | 139900 | 139900 | 139500 | 3223 |
| 295 | 20230912 | 133700 | 536726408500 | 139800 | 140000 | 140100 | 139800 | 1710 |
| 296 | 20230912 | 133600 | 536487167300 | 140000 | 140300 | 140400 | 140000 | 3883 |
| 297 | 20230912 | 133500 | 535942806900 | 140400 | 140200 | 140400 | 140200 | 1933 |
| 298 | 20230912 | 133400 | 535671587400 | 140300 | 140700 | 140700 | 140100 | 3380 |
| 299 | 20230912 | 133300 | 535197191800 | 140700 | 140900 | 141100 | 140600 | 5269 |
| 300 | 20230912 | 133200 | 534455122400 | 141000 | 140500 | 141000 | 140400 | 8863 |
| 301 | 20230912 | 133100 | 533207586000 | 140500 | 140200 | 140700 | 140100 | 5635 |
| 302 | 20230912 | 133000 | 532416344200 | 140200 | 140000 | 140700 | 139900 | 7985 |
| 303 | 20230912 | 132900 | 531295129800 | 140000 | 140200 | 140300 | 139900 | 3075 |
| 304 | 20230912 | 132800 | 530864292200 | 140200 | 139400 | 140300 | 139300 | 13036 |
| 305 | 20230912 | 132700 | 529040393200 | 139300 | 139300 | 139500 | 139200 | 2084 |
| 306 | 20230912 | 132600 | 528750019100 | 139500 | 139500 | 139600 | 139200 | 2215 |
| 307 | 20230912 | 132500 | 528441298700 | 139500 | 139300 | 139900 | 139200 | 4176 |
| 308 | 20230912 | 132400 | 527858567600 | 139300 | 139200 | 139600 | 138700 | 13752 |
| 309 | 20230912 | 132300 | 525947351300 | 139300 | 139800 | 139900 | 139200 | 5221 |
| 310 | 20230912 | 132200 | 525218452800 | 139800 | 139300 | 139900 | 139300 | 3558 |
| 311 | 20230912 | 132100 | 524721666400 | 139400 | 140000 | 140000 | 139300 | 7239 |
| 312 | 20230912 | 132000 | 523711626800 | 139900 | 140500 | 140600 | 139600 | 6753 |
| 313 | 20230912 | 131900 | 522766080700 | 140500 | 139800 | 140600 | 139800 | 7855 |
| 314 | 20230912 | 131800 | 521665372100 | 139800 | 139900 | 139900 | 139600 | 6323 |
| 315 | 20230912 | 131700 | 520781930400 | 140000 | 139600 | 140300 | 139600 | 9138 |
| 316 | 20230912 | 131600 | 519502212300 | 139600 | 139600 | 140800 | 139200 | 20138 |
| 317 | 20230912 | 131500 | 516686005400 | 139600 | 140900 | 141000 | 139600 | 15755 |
| 318 | 20230912 | 131400 | 514477692900 | 141000 | 141000 | 141200 | 140300 | 9685 |
| 319 | 20230912 | 131300 | 513115369800 | 141000 | 141900 | 141900 | 140800 | 6783 |
| 320 | 20230912 | 131200 | 512157418800 | 141900 | 141500 | 141900 | 141400 | 1691 |
| 321 | 20230912 | 131100 | 511917828500 | 141500 | 142000 | 142100 | 141500 | 2054 |
| 322 | 20230912 | 131000 | 511626547800 | 142100 | 141600 | 142300 | 141500 | 6384 |
| 323 | 20230912 | 130900 | 510720141500 | 141500 | 141200 | 141900 | 141000 | 7251 |
| 324 | 20230912 | 130800 | 509695364100 | 141200 | 141700 | 141900 | 141200 | 4003 |
| 325 | 20230912 | 130700 | 509128737500 | 141700 | 141500 | 142000 | 141400 | 5085 |
| 326 | 20230912 | 130600 | 508408250200 | 141500 | 141700 | 141800 | 141100 | 12189 |
| 327 | 20230912 | 130500 | 506683893100 | 141700 | 141800 | 142100 | 141700 | 5537 |
| 328 | 20230912 | 130400 | 505898336300 | 141800 | 142300 | 142300 | 141600 | 16013 |
| 329 | 20230912 | 130300 | 503625871900 | 142400 | 142600 | 142700 | 142300 | 3175 |
| 330 | 20230912 | 130200 | 503173484500 | 142700 | 142900 | 142900 | 142600 | 3077 |
| 331 | 20230912 | 130100 | 502734436500 | 142800 | 142600 | 143100 | 142400 | 4594 |
| 332 | 20230912 | 130000 | 502078512800 | 142600 | 143200 | 143300 | 142500 | 2204 |
| 333 | 20230912 | 125900 | 501763989300 | 143300 | 142200 | 143500 | 142200 | 7992 |
| 334 | 20230912 | 125800 | 500623936300 | 142400 | 143500 | 143600 | 142100 | 26212 |
| 335 | 20230912 | 125700 | 496882280300 | 143500 | 143600 | 143700 | 143500 | 1160 |
| 336 | 20230912 | 125600 | 496715708900 | 143600 | 143700 | 143800 | 143500 | 2863 |
| 337 | 20230912 | 125500 | 496304567100 | 143700 | 143700 | 143800 | 143600 | 1638 |
| 338 | 20230912 | 125400 | 496069192300 | 143700 | 143700 | 143800 | 143600 | 1580 |
| 339 | 20230912 | 125300 | 495842131400 | 143700 | 144100 | 144100 | 143600 | 2781 |
| 340 | 20230912 | 125200 | 495442036900 | 144100 | 144500 | 144500 | 144100 | 1570 |
| 341 | 20230912 | 125100 | 495215577800 | 144400 | 144400 | 144800 | 144300 | 874 |
| 342 | 20230912 | 125000 | 495089309400 | 144400 | 144400 | 144900 | 144400 | 954 |
| 343 | 20230912 | 124900 | 494951486700 | 144500 | 144800 | 144800 | 144400 | 1401 |
| 344 | 20230912 | 124800 | 494748914500 | 144800 | 144200 | 144900 | 144200 | 1706 |
| 345 | 20230912 | 124700 | 494502353700 | 144200 | 144500 | 144600 | 144200 | 937 |
| 346 | 20230912 | 124600 | 494367085700 | 144500 | 145000 | 145100 | 144500 | 2459 |
| 347 | 20230912 | 124500 | 494010868700 | 144900 | 144600 | 145000 | 144600 | 4869 |
| 348 | 20230912 | 124400 | 493305581600 | 144700 | 143800 | 144700 | 143700 | 3595 |
| 349 | 20230912 | 124300 | 492786975700 | 143800 | 144200 | 144200 | 143500 | 2213 |
| 350 | 20230912 | 124200 | 492468771500 | 144000 | 144000 | 144200 | 143900 | 1558 |
| 351 | 20230912 | 124100 | 492244295800 | 144000 | 143600 | 144100 | 143600 | 3432 |
| 352 | 20230912 | 124000 | 491750930200 | 143600 | 144200 | 144400 | 143500 | 3942 |
| 353 | 20230912 | 123900 | 491184079500 | 144300 | 143700 | 144500 | 143500 | 5297 |
| 354 | 20230912 | 123800 | 490422696000 | 143700 | 143600 | 143900 | 143400 | 7382 |
| 355 | 20230912 | 123700 | 489362490700 | 143600 | 144600 | 144800 | 143600 | 8518 |
| 356 | 20230912 | 123600 | 488135597800 | 144300 | 144800 | 144800 | 144300 | 3898 |
| 357 | 20230912 | 123500 | 487572403200 | 144800 | 144800 | 144900 | 144700 | 1503 |
| 358 | 20230912 | 123400 | 487354780200 | 145000 | 144700 | 145000 | 144700 | 1486 |
| 359 | 20230912 | 123300 | 487139568600 | 144700 | 144800 | 145000 | 144700 | 2247 |
| 360 | 20230912 | 123200 | 486814143600 | 144800 | 145100 | 145100 | 144700 | 1424 |
| 361 | 20230912 | 123100 | 486607797200 | 145000 | 144800 | 145300 | 144700 | 2636 |
| 362 | 20230912 | 123000 | 486225260300 | 144700 | 144500 | 145300 | 144400 | 3043 |
| 363 | 20230912 | 122900 | 485785172800 | 144600 | 144600 | 145000 | 144500 | 4312 |
| 364 | 20230912 | 122800 | 485161376500 | 144600 | 144700 | 144800 | 144200 | 7546 |
| 365 | 20230912 | 122700 | 484071462000 | 144700 | 145000 | 145100 | 144400 | 10090 |
| 366 | 20230912 | 122600 | 482611697200 | 145000 | 145300 | 145400 | 144900 | 10161 |
| 367 | 20230912 | 122500 | 481137891500 | 145300 | 145200 | 145500 | 145100 | 2761 |
| 368 | 20230912 | 122400 | 480736842800 | 145200 | 145400 | 145800 | 145200 | 3095 |
| 369 | 20230912 | 122300 | 480286911200 | 145400 | 145600 | 145800 | 145200 | 3309 |
| 370 | 20230912 | 122200 | 479805633000 | 145600 | 146100 | 146100 | 145600 | 2786 |
| 371 | 20230912 | 122100 | 479399367100 | 146000 | 146300 | 146400 | 146000 | 2448 |
| 372 | 20230912 | 122000 | 479041578900 | 146300 | 146900 | 146900 | 146300 | 2848 |
| 373 | 20230912 | 121900 | 478624239300 | 147000 | 147400 | 147500 | 146900 | 4227 |
| 374 | 20230912 | 121800 | 478002077500 | 147500 | 148200 | 148500 | 147100 | 11961 |
| 375 | 20230912 | 121700 | 476234113500 | 148100 | 147100 | 148200 | 147000 | 10411 |
| 376 | 20230912 | 121600 | 474697214300 | 147000 | 146800 | 147500 | 146700 | 6791 |
| 377 | 20230912 | 121500 | 473697895100 | 146800 | 146700 | 146800 | 146700 | 1555 |
| 378 | 20230912 | 121400 | 473469691100 | 146700 | 146700 | 146900 | 146600 | 2000 |
| 379 | 20230912 | 121300 | 473176188900 | 146900 | 146900 | 147000 | 146700 | 3520 |
| 380 | 20230912 | 121200 | 472659193400 | 146900 | 146500 | 147000 | 146500 | 2754 |
| 381 | 20230912 | 121100 | 472255114400 | 146600 | 146800 | 147000 | 146500 | 2356 |
| 382 | 20230912 | 121000 | 471909541100 | 146900 | 146300 | 147000 | 146000 | 2972 |
| 383 | 20230912 | 120900 | 471474502000 | 146200 | 146500 | 146500 | 146200 | 2343 |
| 384 | 20230912 | 120800 | 471131533900 | 146600 | 145800 | 146600 | 145800 | 2534 |
| 385 | 20230912 | 120700 | 470760845800 | 146000 | 145400 | 146000 | 145300 | 2405 |
| 386 | 20230912 | 120600 | 470410756700 | 145400 | 145300 | 145600 | 145000 | 9657 |
| 387 | 20230912 | 120500 | 469008677900 | 145200 | 145300 | 145500 | 145200 | 3404 |
| 388 | 20230912 | 120400 | 468513994600 | 145300 | 145200 | 145900 | 145200 | 5794 |
| 389 | 20230912 | 120300 | 467671266400 | 145200 | 145800 | 145800 | 145200 | 4513 |
| 390 | 20230912 | 120200 | 467014983500 | 145900 | 145800 | 145900 | 145700 | 2579 |
| 391 | 20230912 | 120100 | 466639003700 | 145800 | 146400 | 146400 | 145800 | 2909 |
| 392 | 20230912 | 120000 | 466214105900 | 146300 | 146600 | 146700 | 146300 | 2611 |
| 393 | 20230912 | 115900 | 465831802000 | 146500 | 146600 | 146800 | 146300 | 2748 |
| 394 | 20230912 | 115800 | 465429139200 | 146700 | 146800 | 146900 | 146600 | 1992 |
| 395 | 20230912 | 115700 | 465136831200 | 146800 | 146800 | 147200 | 146700 | 3065 |
| 396 | 20230912 | 115600 | 464686391900 | 146800 | 146800 | 146900 | 146700 | 1710 |
| 397 | 20230912 | 115500 | 464435419400 | 146800 | 146300 | 146900 | 146300 | 2024 |
| 398 | 20230912 | 115400 | 464138759000 | 146300 | 146600 | 146700 | 146100 | 1623 |
| 399 | 20230912 | 115300 | 463901264900 | 146600 | 146400 | 147200 | 146300 | 7214 |
| 400 | 20230912 | 115200 | 462841844800 | 146300 | 145300 | 146300 | 145300 | 9993 |
| 401 | 20230912 | 115100 | 461384571600 | 145300 | 145700 | 145900 | 145200 | 15136 |
| 402 | 20230912 | 115000 | 459182265800 | 145700 | 146500 | 146600 | 145700 | 12009 |
| 403 | 20230912 | 114900 | 457428568300 | 146500 | 146500 | 146800 | 146500 | 2665 |
| 404 | 20230912 | 114800 | 457037975400 | 146600 | 146300 | 146900 | 146300 | 2974 |
| 405 | 20230912 | 114700 | 456602026400 | 146400 | 146500 | 146600 | 146100 | 13084 |
| 406 | 20230912 | 114600 | 454688011900 | 146600 | 147000 | 147100 | 146500 | 6720 |
| 407 | 20230912 | 114500 | 453701934400 | 147100 | 147100 | 147300 | 147000 | 1996 |
| 408 | 20230912 | 114400 | 453408381100 | 147100 | 147500 | 147500 | 147000 | 1852 |
| 409 | 20230912 | 114300 | 453135722600 | 147500 | 147000 | 147800 | 147000 | 2580 |
| 410 | 20230912 | 114200 | 452755147500 | 147000 | 146800 | 147700 | 146800 | 2792 |
| 411 | 20230912 | 114100 | 452343702600 | 146800 | 146800 | 147200 | 146700 | 3111 |
| 412 | 20230912 | 114000 | 451886822500 | 146800 | 147000 | 147300 | 146800 | 2707 |
| 413 | 20230912 | 113900 | 451488786600 | 147000 | 147300 | 147400 | 146900 | 2505 |
| 414 | 20230912 | 113800 | 451120201400 | 147400 | 147400 | 147900 | 147300 | 1828 |
| 415 | 20230912 | 113700 | 450850573000 | 147400 | 147200 | 147700 | 147100 | 2628 |
| 416 | 20230912 | 113600 | 450463206400 | 147000 | 146800 | 147400 | 146600 | 7435 |
| 417 | 20230912 | 113500 | 449371877400 | 146900 | 147200 | 147500 | 146900 | 3093 |
| 418 | 20230912 | 113400 | 448916624600 | 147100 | 147200 | 147300 | 146700 | 10796 |
| 419 | 20230912 | 113300 | 447330311100 | 147200 | 147600 | 147700 | 147100 | 4588 |
| 420 | 20230912 | 113200 | 446654426100 | 147700 | 148300 | 148400 | 147600 | 4279 |
| 421 | 20230912 | 113100 | 446021690200 | 148300 | 148400 | 148500 | 148200 | 2626 |
| 422 | 20230912 | 113000 | 445632252500 | 148400 | 148000 | 148500 | 147900 | 2672 |
| 423 | 20230912 | 112900 | 445236314300 | 147900 | 148000 | 148100 | 147900 | 1327 |
| 424 | 20230912 | 112800 | 445039980400 | 148100 | 147800 | 148600 | 147600 | 3396 |
| 425 | 20230912 | 112700 | 444536915200 | 147900 | 147500 | 147900 | 147100 | 6167 |
| 426 | 20230912 | 112600 | 443628474000 | 147600 | 147400 | 147900 | 147200 | 3201 |
| 427 | 20230912 | 112500 | 443156212600 | 147400 | 148000 | 148100 | 147300 | 3027 |
| 428 | 20230912 | 112400 | 442709614800 | 148000 | 147100 | 148100 | 147000 | 8827 |
| 429 | 20230912 | 112300 | 441408745200 | 147100 | 147900 | 147900 | 147100 | 12272 |
| 430 | 20230912 | 112200 | 439598934900 | 147900 | 147900 | 148300 | 147900 | 5032 |
| 431 | 20230912 | 112100 | 438853856000 | 147900 | 148300 | 148500 | 147900 | 5660 |
| 432 | 20230912 | 112000 | 438015746300 | 148300 | 148400 | 148600 | 148000 | 6074 |
| 433 | 20230912 | 111900 | 437115139000 | 148400 | 149200 | 149200 | 148400 | 4361 |
| 434 | 20230912 | 111800 | 436466066200 | 149200 | 149100 | 149400 | 148900 | 3696 |
| 435 | 20230912 | 111700 | 435914888900 | 149100 | 149700 | 149800 | 149100 | 2507 |
| 436 | 20230912 | 111600 | 435540323200 | 149700 | 149400 | 149800 | 149400 | 1257 |
| 437 | 20230912 | 111500 | 435352336900 | 149400 | 149600 | 149600 | 149300 | 1393 |
| 438 | 20230912 | 111400 | 435144147100 | 149600 | 149300 | 149800 | 149200 | 2101 |
| 439 | 20230912 | 111300 | 434830015000 | 149200 | 149700 | 149900 | 149200 | 3684 |
| 440 | 20230912 | 111200 | 434279082100 | 149700 | 150400 | 150400 | 149700 | 4324 |
| 441 | 20230912 | 111100 | 433630249300 | 150300 | 150300 | 150400 | 150100 | 5358 |
| 442 | 20230912 | 111000 | 432825191200 | 150200 | 149100 | 150300 | 149100 | 12615 |
| 443 | 20230912 | 110900 | 430934175700 | 149300 | 148700 | 149500 | 148000 | 10180 |
| 444 | 20230912 | 110800 | 429422279900 | 148800 | 148100 | 148900 | 147600 | 30123 |
| 445 | 20230912 | 110700 | 424962717200 | 148100 | 149200 | 149200 | 148000 | 23837 |
| 446 | 20230912 | 110600 | 421420612800 | 149200 | 149400 | 149400 | 149200 | 4252 |
| 447 | 20230912 | 110500 | 420786021600 | 149300 | 149500 | 149600 | 149300 | 2844 |
| 448 | 20230912 | 110400 | 420361155500 | 149500 | 149400 | 149900 | 149400 | 2566 |
| 449 | 20230912 | 110300 | 419977314700 | 149500 | 149400 | 149900 | 149300 | 2693 |
| 450 | 20230912 | 110200 | 419574570900 | 149400 | 149500 | 149600 | 149300 | 2374 |
| 451 | 20230912 | 110100 | 419219824500 | 149600 | 149600 | 150000 | 149500 | 3427 |
| 452 | 20230912 | 110000 | 418706940100 | 149500 | 149100 | 149800 | 149100 | 7408 |
| 453 | 20230912 | 105900 | 417601363300 | 149100 | 149700 | 149800 | 149100 | 5406 |
| 454 | 20230912 | 105800 | 416794008500 | 149700 | 149800 | 149800 | 149700 | 2515 |
| 455 | 20230912 | 105700 | 416417473600 | 149900 | 149900 | 150000 | 149700 | 2944 |
| 456 | 20230912 | 105600 | 415976342200 | 149900 | 149800 | 150300 | 149700 | 3536 |
| 457 | 20230912 | 105500 | 415446316300 | 149800 | 149900 | 150300 | 149700 | 4856 |
| 458 | 20230912 | 105400 | 414717720000 | 149900 | 149200 | 150000 | 149100 | 10038 |
| 459 | 20230912 | 105300 | 413217441300 | 149200 | 149700 | 149900 | 149200 | 12672 |
| 460 | 20230912 | 105200 | 411323631600 | 149800 | 150100 | 150100 | 149700 | 4115 |
| 461 | 20230912 | 105100 | 410706706200 | 150000 | 150000 | 150200 | 149700 | 13358 |
| 462 | 20230912 | 105000 | 408704078400 | 150000 | 150100 | 150500 | 150000 | 8913 |
| 463 | 20230912 | 104900 | 407365520800 | 150100 | 150500 | 150600 | 150100 | 7488 |
| 464 | 20230912 | 104800 | 406239948800 | 150500 | 151100 | 151500 | 150500 | 4069 |
| 465 | 20230912 | 104700 | 405625199700 | 151100 | 150800 | 151300 | 150400 | 6426 |
| 466 | 20230912 | 104600 | 404656548200 | 150900 | 151200 | 151400 | 150800 | 3799 |
| 467 | 20230912 | 104500 | 404082671100 | 151200 | 151300 | 151400 | 150700 | 9659 |
| 468 | 20230912 | 104400 | 402623550300 | 151300 | 151800 | 151900 | 151300 | 4944 |
| 469 | 20230912 | 104300 | 401874391800 | 151800 | 152300 | 152300 | 151600 | 3346 |
| 470 | 20230912 | 104200 | 401366496700 | 152300 | 152100 | 152700 | 152100 | 3894 |
| 471 | 20230912 | 104100 | 400772873800 | 152100 | 152100 | 152300 | 151800 | 2453 |
| 472 | 20230912 | 104000 | 400399985700 | 152000 | 151900 | 152200 | 151900 | 3107 |
| 473 | 20230912 | 103900 | 399927671700 | 152100 | 151700 | 152300 | 151700 | 4018 |
| 474 | 20230912 | 103800 | 399316797400 | 151700 | 152200 | 152300 | 151700 | 3077 |
| 475 | 20230912 | 103700 | 398849141900 | 152200 | 152200 | 152500 | 152100 | 3934 |
| 476 | 20230912 | 103600 | 398249987800 | 152200 | 152000 | 152500 | 151700 | 4995 |
| 477 | 20230912 | 103500 | 397490735300 | 152000 | 152600 | 152600 | 152000 | 4677 |
| 478 | 20230912 | 103400 | 396778384300 | 152600 | 153000 | 153100 | 152600 | 2066 |
| 479 | 20230912 | 103300 | 396462756700 | 153000 | 152900 | 153400 | 152700 | 3910 |
| 480 | 20230912 | 103200 | 395863863500 | 152800 | 152700 | 153200 | 152500 | 5109 |
| 481 | 20230912 | 103100 | 395083179500 | 152800 | 153300 | 153400 | 152600 | 4425 |
| 482 | 20230912 | 103000 | 394406207900 | 153300 | 153500 | 153700 | 153300 | 4228 |
| 483 | 20230912 | 102900 | 393757074300 | 153600 | 154000 | 154100 | 153500 | 7474 |
| 484 | 20230912 | 102800 | 392607602000 | 154000 | 153300 | 154000 | 153300 | 5474 |
| 485 | 20230912 | 102700 | 391766160700 | 153300 | 153300 | 153800 | 153300 | 10243 |
| 486 | 20230912 | 102600 | 390193917800 | 153400 | 152600 | 153400 | 152600 | 7939 |
| 487 | 20230912 | 102500 | 388978987600 | 152600 | 152800 | 152800 | 152200 | 7783 |
| 488 | 20230912 | 102400 | 387791181500 | 152800 | 152000 | 152900 | 152000 | 6678 |
| 489 | 20230912 | 102300 | 386772913900 | 152000 | 152400 | 152900 | 151800 | 14499 |
| 490 | 20230912 | 102200 | 384563587600 | 152400 | 151200 | 152500 | 151200 | 16659 |
| 491 | 20230912 | 102100 | 382032397000 | 151300 | 150300 | 151600 | 149800 | 22579 |
| 492 | 20230912 | 102000 | 378629648500 | 150300 | 150900 | 150900 | 150000 | 13913 |
| 493 | 20230912 | 101900 | 376538097800 | 150900 | 150600 | 151200 | 150000 | 25501 |
| 494 | 20230912 | 101800 | 372705050900 | 150700 | 151200 | 151600 | 150600 | 12668 |
| 495 | 20230912 | 101700 | 370789627600 | 151200 | 151000 | 151700 | 150900 | 15598 |
| 496 | 20230912 | 101600 | 368429102200 | 151000 | 151800 | 151900 | 150200 | 37175 |
| 497 | 20230912 | 101500 | 362819221900 | 151800 | 153000 | 153000 | 151800 | 17306 |
| 498 | 20230912 | 101400 | 360183847900 | 153000 | 152800 | 153300 | 152700 | 9214 |
| 499 | 20230912 | 101300 | 358774626700 | 152800 | 152600 | 152900 | 152200 | 16667 |
| 500 | 20230912 | 101200 | 356234370500 | 152500 | 153500 | 153600 | 152400 | 33353 |
| 501 | 20230912 | 101100 | 351134974900 | 153600 | 154600 | 154600 | 153500 | 25570 |
| 502 | 20230912 | 101000 | 347199727100 | 154600 | 154800 | 154900 | 154500 | 6365 |
| 503 | 20230912 | 100900 | 346215531600 | 154800 | 154500 | 155000 | 154400 | 9786 |
| 504 | 20230912 | 100800 | 344702222200 | 154600 | 155300 | 155300 | 154500 | 15420 |
| 505 | 20230912 | 100700 | 342312904900 | 155300 | 155600 | 156000 | 155300 | 4262 |
| 506 | 20230912 | 100600 | 341650370900 | 155600 | 155500 | 155700 | 155200 | 4262 |
| 507 | 20230912 | 100500 | 340988013600 | 155500 | 156600 | 156600 | 155400 | 5639 |
| 508 | 20230912 | 100400 | 340108103100 | 156500 | 156100 | 156600 | 156000 | 5586 |
| 509 | 20230912 | 100300 | 339234857800 | 156100 | 155800 | 156500 | 155700 | 6833 |
| 510 | 20230912 | 100200 | 338169175900 | 155800 | 156100 | 156200 | 155800 | 2466 |
| 511 | 20230912 | 100100 | 337784644800 | 156100 | 155800 | 156200 | 155800 | 3317 |
| 512 | 20230912 | 100000 | 337267400900 | 155900 | 155400 | 156400 | 155200 | 3605 |
| 513 | 20230912 | 095900 | 336706263500 | 155400 | 156400 | 156600 | 155400 | 5114 |
| 514 | 20230912 | 095800 | 335908574900 | 156400 | 156300 | 156600 | 156000 | 5481 |
| 515 | 20230912 | 095700 | 335052342600 | 156300 | 156800 | 156800 | 156300 | 4841 |
| 516 | 20230912 | 095600 | 334294240200 | 156700 | 157100 | 157300 | 156700 | 7062 |
| 517 | 20230912 | 095500 | 333185355000 | 157200 | 156900 | 157200 | 156500 | 8201 |
| 518 | 20230912 | 095400 | 331898147400 | 156800 | 155100 | 157300 | 155100 | 9674 |
| 519 | 20230912 | 095300 | 330386305000 | 155200 | 155200 | 155400 | 155100 | 6208 |
| 520 | 20230912 | 095200 | 329423074100 | 155200 | 155400 | 155600 | 154700 | 12820 |
| 521 | 20230912 | 095100 | 327434548500 | 155400 | 155300 | 155900 | 155200 | 6209 |
| 522 | 20230912 | 095000 | 326468797600 | 155200 | 155200 | 155400 | 154900 | 17139 |
| 523 | 20230912 | 094900 | 323810958100 | 155200 | 156800 | 156800 | 155200 | 16182 |
| 524 | 20230912 | 094800 | 321288141100 | 156800 | 156900 | 157200 | 156500 | 4937 |
| 525 | 20230912 | 094700 | 320513766800 | 156900 | 156600 | 157100 | 156100 | 5830 |
| 526 | 20230912 | 094600 | 319601547100 | 156600 | 157600 | 157600 | 156600 | 6743 |
| 527 | 20230912 | 094500 | 318542398000 | 157600 | 157400 | 158100 | 157100 | 7777 |
| 528 | 20230912 | 094400 | 317317447200 | 157400 | 157900 | 158200 | 157300 | 11350 |
| 529 | 20230912 | 094300 | 315524870800 | 158000 | 156900 | 158500 | 156800 | 11842 |
| 530 | 20230912 | 094200 | 313655562000 | 156900 | 156100 | 157100 | 155500 | 14902 |
| 531 | 20230912 | 094100 | 311330259500 | 156100 | 156400 | 156600 | 156100 | 9881 |
| 532 | 20230912 | 094000 | 309786196100 | 156400 | 157100 | 157300 | 156100 | 12710 |
| 533 | 20230912 | 093900 | 307796800300 | 157100 | 157800 | 158100 | 157100 | 11485 |
| 534 | 20230912 | 093800 | 305984515100 | 157700 | 156600 | 157800 | 156500 | 9809 |
| 535 | 20230912 | 093700 | 304442860600 | 156600 | 156800 | 158000 | 156500 | 14073 |
| 536 | 20230912 | 093600 | 302233967200 | 156800 | 158500 | 158500 | 156700 | 15767 |
| 537 | 20230912 | 093500 | 299752240200 | 158100 | 159700 | 159700 | 157400 | 26235 |
| 538 | 20230912 | 093400 | 295587546500 | 159700 | 160600 | 160800 | 159300 | 23120 |
| 539 | 20230912 | 093300 | 291888635500 | 160700 | 159900 | 160700 | 159200 | 25530 |
| 540 | 20230912 | 093200 | 287802886900 | 160100 | 158600 | 160300 | 158600 | 33420 |
| 541 | 20230912 | 093100 | 282464704900 | 158600 | 158000 | 159300 | 157900 | 20359 |
| 542 | 20230912 | 093000 | 279232409100 | 158000 | 158700 | 158900 | 157200 | 18834 |
| 543 | 20230912 | 092900 | 276254786400 | 158800 | 157400 | 158900 | 157300 | 31441 |
| 544 | 20230912 | 092800 | 271274587200 | 157400 | 157000 | 157400 | 156700 | 19282 |
| 545 | 20230912 | 092700 | 268245579900 | 157000 | 155900 | 157100 | 155900 | 12353 |
| 546 | 20230912 | 092600 | 266311880000 | 155900 | 154900 | 156200 | 154500 | 16860 |
| 547 | 20230912 | 092500 | 263695079100 | 155000 | 156700 | 156800 | 154800 | 23017 |
| 548 | 20230912 | 092400 | 260110767600 | 156800 | 155700 | 156800 | 155500 | 19148 |
| 549 | 20230912 | 092300 | 257120760400 | 155700 | 155800 | 156300 | 154400 | 45006 |
| 550 | 20230912 | 092200 | 250136586900 | 155800 | 157200 | 157300 | 155700 | 40801 |
| 551 | 20230912 | 092100 | 243763375500 | 157300 | 159700 | 159800 | 157000 | 39226 |
| 552 | 20230912 | 092000 | 237568257300 | 159700 | 159700 | 160100 | 159600 | 15990 |
| 553 | 20230912 | 091900 | 235012249200 | 159700 | 159200 | 160400 | 159000 | 27664 |
| 554 | 20230912 | 091800 | 230588240000 | 159000 | 157800 | 159800 | 157800 | 33467 |
| 555 | 20230912 | 091700 | 225264446700 | 157800 | 160600 | 160600 | 157000 | 60898 |
| 556 | 20230912 | 091600 | 215620542300 | 160600 | 160100 | 162000 | 160000 | 50375 |
| 557 | 20230912 | 091500 | 207497508200 | 160100 | 162400 | 162500 | 160100 | 60525 |
| 558 | 20230912 | 091400 | 197740193200 | 162400 | 165400 | 166100 | 161000 | 103836 |
| 559 | 20230912 | 091300 | 180764402000 | 165400 | 163000 | 166600 | 162700 | 112220 |
| 560 | 20230912 | 091200 | 162255816500 | 163200 | 161900 | 163200 | 161600 | 88545 |
| 561 | 20230912 | 091100 | 147868505500 | 162000 | 161000 | 162300 | 160800 | 95097 |
| 562 | 20230912 | 091000 | 132502715900 | 161400 | 158700 | 161800 | 158200 | 129554 |
| 563 | 20230912 | 090900 | 111730943600 | 158700 | 154700 | 159000 | 154700 | 122896 |
| 564 | 20230912 | 090800 | 92373870200 | 154700 | 154000 | 155000 | 153900 | 18558 |
| 565 | 20230912 | 090700 | 89504636400 | 154000 | 154600 | 154700 | 153400 | 25167 |
| 566 | 20230912 | 090600 | 85631679900 | 154700 | 153500 | 154800 | 153400 | 20113 |
| 567 | 20230912 | 090500 | 82530773600 | 153200 | 156000 | 156300 | 153100 | 43849 |
| 568 | 20230912 | 090400 | 75745076800 | 156000 | 152600 | 156300 | 152500 | 52283 |
| 569 | 20230912 | 090300 | 67661947700 | 152700 | 156600 | 156600 | 152300 | 76007 |
| 570 | 20230912 | 090200 | 55939408000 | 156500 | 156200 | 157100 | 154500 | 109174 |
| 571 | 20230912 | 090100 | 38923517900 | 156200 | 155000 | 156300 | 153400 | 90195 |
| 572 | 20230912 | 090000 | 24983096800 | 154900 | 153500 | 156400 | 153200 | 162049 |