33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 14472 |
| 3 | 20230921 | 182900 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 4 | 20230921 | 182800 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 5 | 20230921 | 182700 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 6 | 20230921 | 182600 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 7 | 20230921 | 182500 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 8 | 20230921 | 182400 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 9 | 20230921 | 182300 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 10 | 20230921 | 182200 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 11 | 20230921 | 182100 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 12 | 20230921 | 182000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 13 | 20230921 | 181900 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 14 | 20230921 | 181800 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 15 | 20230921 | 181700 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 16 | 20230921 | 181600 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 17 | 20230921 | 181500 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 18 | 20230921 | 181400 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 19 | 20230921 | 181300 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 20 | 20230921 | 181200 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 21 | 20230921 | 181100 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 22 | 20230921 | 181000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 23 | 20230921 | 180900 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 24 | 20230921 | 180800 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 25 | 20230921 | 180700 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 26 | 20230921 | 180600 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 27 | 20230921 | 180500 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 28 | 20230921 | 180400 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 29 | 20230921 | 180300 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 30 | 20230921 | 180200 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 31 | 20230921 | 180100 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 32 | 20230921 | 180000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 14472 |
| 33 | 20230921 | 175900 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 34 | 20230921 | 175800 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 35 | 20230921 | 175700 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 36 | 20230921 | 175600 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 37 | 20230921 | 175500 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 38 | 20230921 | 175400 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 39 | 20230921 | 175300 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 40 | 20230921 | 175200 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 41 | 20230921 | 175100 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 42 | 20230921 | 175000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 43 | 20230921 | 174900 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 44 | 20230921 | 174800 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 45 | 20230921 | 174700 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 46 | 20230921 | 174600 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 47 | 20230921 | 174500 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 48 | 20230921 | 174400 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 49 | 20230921 | 174300 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 50 | 20230921 | 174200 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 51 | 20230921 | 174100 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 52 | 20230921 | 174000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 53 | 20230921 | 173900 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 54 | 20230921 | 173800 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 55 | 20230921 | 173700 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 56 | 20230921 | 173600 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 57 | 20230921 | 173500 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 58 | 20230921 | 173400 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 59 | 20230921 | 173300 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 60 | 20230921 | 173200 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 61 | 20230921 | 173100 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 62 | 20230921 | 173000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 14472 |
| 63 | 20230921 | 172900 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 64 | 20230921 | 172800 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 65 | 20230921 | 172700 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 66 | 20230921 | 172600 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 67 | 20230921 | 172500 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 68 | 20230921 | 172400 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 69 | 20230921 | 172300 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 70 | 20230921 | 172200 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 71 | 20230921 | 172100 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 72 | 20230921 | 172000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 73 | 20230921 | 171900 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 74 | 20230921 | 171800 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 75 | 20230921 | 171700 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 76 | 20230921 | 171600 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 77 | 20230921 | 171500 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 78 | 20230921 | 171400 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 79 | 20230921 | 171300 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 80 | 20230921 | 171200 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 81 | 20230921 | 171100 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 82 | 20230921 | 171000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 83 | 20230921 | 170900 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 84 | 20230921 | 170800 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 85 | 20230921 | 170700 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 86 | 20230921 | 170600 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 87 | 20230921 | 170500 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 88 | 20230921 | 170400 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 89 | 20230921 | 170300 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 90 | 20230921 | 170200 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 91 | 20230921 | 170100 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 92 | 20230921 | 170000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 14472 |
| 93 | 20230921 | 165900 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 94 | 20230921 | 165800 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 95 | 20230921 | 165700 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 96 | 20230921 | 165600 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 97 | 20230921 | 165500 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 98 | 20230921 | 165400 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 99 | 20230921 | 165300 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 100 | 20230921 | 165200 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 101 | 20230921 | 165100 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 102 | 20230921 | 165000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 103 | 20230921 | 164900 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 104 | 20230921 | 164800 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 105 | 20230921 | 164700 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 106 | 20230921 | 164600 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 107 | 20230921 | 164500 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 108 | 20230921 | 164400 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 109 | 20230921 | 164300 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 110 | 20230921 | 164200 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 111 | 20230921 | 164100 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 112 | 20230921 | 164000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 113 | 20230921 | 163900 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 114 | 20230921 | 163800 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 115 | 20230921 | 163700 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 116 | 20230921 | 163600 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 117 | 20230921 | 163500 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 118 | 20230921 | 163400 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 119 | 20230921 | 163300 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 120 | 20230921 | 163200 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 121 | 20230921 | 163100 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 122 | 20230921 | 163000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 14472 |
| 123 | 20230921 | 162900 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 124 | 20230921 | 162800 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 125 | 20230921 | 162700 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 126 | 20230921 | 162600 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 127 | 20230921 | 162500 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 128 | 20230921 | 162400 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 129 | 20230921 | 162300 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 130 | 20230921 | 162200 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 131 | 20230921 | 162100 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 132 | 20230921 | 162000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 133 | 20230921 | 161900 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 134 | 20230921 | 161800 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 135 | 20230921 | 161700 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 136 | 20230921 | 161600 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 137 | 20230921 | 161500 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 138 | 20230921 | 161400 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 139 | 20230921 | 161300 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 140 | 20230921 | 161200 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 141 | 20230921 | 161100 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 142 | 20230921 | 161000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 143 | 20230921 | 160900 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 144 | 20230921 | 160800 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 145 | 20230921 | 160700 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 146 | 20230921 | 160600 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 147 | 20230921 | 160500 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 148 | 20230921 | 160400 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 149 | 20230921 | 160300 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 150 | 20230921 | 160200 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 151 | 20230921 | 160100 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 152 | 20230921 | 160000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 14472 |
| 153 | 20230921 | 155900 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 154 | 20230921 | 155800 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 155 | 20230921 | 155700 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 156 | 20230921 | 155600 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 157 | 20230921 | 155500 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 158 | 20230921 | 155400 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 159 | 20230921 | 155300 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 160 | 20230921 | 155200 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 161 | 20230921 | 155100 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 162 | 20230921 | 155000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 163 | 20230921 | 154900 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 164 | 20230921 | 154800 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 165 | 20230921 | 154700 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 166 | 20230921 | 154600 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 167 | 20230921 | 154500 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 168 | 20230921 | 154400 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 169 | 20230921 | 154300 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 170 | 20230921 | 154200 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 171 | 20230921 | 154100 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 172 | 20230921 | 154000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 173 | 20230921 | 153900 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 174 | 20230921 | 153800 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 175 | 20230921 | 153700 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 176 | 20230921 | 153600 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 177 | 20230921 | 153500 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 178 | 20230921 | 153400 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 179 | 20230921 | 153300 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 180 | 20230921 | 153200 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 181 | 20230921 | 153100 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 0 |
| 182 | 20230921 | 153000 | 69602660100 | 115000 | 115000 | 115000 | 115000 | 28944 |
| 183 | 20230921 | 152900 | 67938380100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 184 | 20230921 | 152800 | 67938380100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 185 | 20230921 | 152700 | 67938380100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 186 | 20230921 | 152600 | 67938380100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 187 | 20230921 | 152500 | 67938380100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 188 | 20230921 | 152400 | 67938380100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 189 | 20230921 | 152300 | 67938380100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 190 | 20230921 | 152200 | 67938380100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 191 | 20230921 | 152100 | 67938380100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 192 | 20230921 | 152000 | 67938380100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 193 | 20230921 | 151900 | 67938380100 | 114900 | 115100 | 115200 | 114800 | 4760 |
| 194 | 20230921 | 151800 | 67391365100 | 114900 | 114600 | 115100 | 114600 | 2151 |
| 195 | 20230921 | 151700 | 67144383200 | 114600 | 114400 | 114800 | 114400 | 2487 |
| 196 | 20230921 | 151600 | 66859379700 | 114600 | 114200 | 114600 | 114100 | 3324 |
| 197 | 20230921 | 151500 | 66479469200 | 114200 | 114500 | 114500 | 114200 | 743 |
| 198 | 20230921 | 151400 | 66394532300 | 114500 | 114900 | 115000 | 114500 | 3306 |
| 199 | 20230921 | 151300 | 66014877800 | 115000 | 115000 | 115100 | 114900 | 1776 |
| 200 | 20230921 | 151200 | 65810705300 | 115000 | 115100 | 115200 | 115000 | 1949 |
| 201 | 20230921 | 151100 | 65586413400 | 115100 | 115000 | 115200 | 114900 | 1740 |
| 202 | 20230921 | 151000 | 65386350900 | 115000 | 115500 | 115500 | 115000 | 5286 |
| 203 | 20230921 | 150900 | 64777532900 | 115500 | 115400 | 115700 | 115300 | 3530 |
| 204 | 20230921 | 150800 | 64369777200 | 115400 | 115100 | 115400 | 114800 | 4244 |
| 205 | 20230921 | 150700 | 63881076900 | 115100 | 114700 | 115400 | 114700 | 3190 |
| 206 | 20230921 | 150600 | 63514515400 | 114600 | 114200 | 114600 | 114100 | 2937 |
| 207 | 20230921 | 150500 | 63178613300 | 114300 | 114500 | 114600 | 114200 | 1833 |
| 208 | 20230921 | 150400 | 62968918800 | 114600 | 114300 | 114600 | 114300 | 1892 |
| 209 | 20230921 | 150300 | 62752412700 | 114400 | 114200 | 114400 | 114100 | 1663 |
| 210 | 20230921 | 150200 | 62562294300 | 114200 | 114100 | 114200 | 113900 | 1145 |
| 211 | 20230921 | 150100 | 62431642700 | 114100 | 113800 | 114300 | 113800 | 1775 |
| 212 | 20230921 | 150000 | 62229189200 | 113800 | 113500 | 114000 | 113500 | 1459 |
| 213 | 20230921 | 145900 | 62063219800 | 113500 | 113600 | 113700 | 113500 | 529 |
| 214 | 20230921 | 145800 | 62003146300 | 113600 | 113600 | 113700 | 113500 | 1232 |
| 215 | 20230921 | 145700 | 61863227400 | 113500 | 113700 | 113800 | 113500 | 4722 |
| 216 | 20230921 | 145600 | 61326388000 | 113800 | 113800 | 113800 | 113700 | 248 |
| 217 | 20230921 | 145500 | 61298175600 | 113700 | 113800 | 113900 | 113700 | 439 |
| 218 | 20230921 | 145400 | 61248217000 | 113900 | 113700 | 113900 | 113700 | 1392 |
| 219 | 20230921 | 145300 | 61089788800 | 113800 | 113700 | 113800 | 113700 | 1070 |
| 220 | 20230921 | 145200 | 60968120100 | 113700 | 113800 | 113800 | 113700 | 775 |
| 221 | 20230921 | 145100 | 60879939100 | 113800 | 114000 | 114000 | 113800 | 571 |
| 222 | 20230921 | 145000 | 60814936700 | 113900 | 113800 | 113900 | 113800 | 849 |
| 223 | 20230921 | 144900 | 60718276800 | 113800 | 113800 | 113900 | 113700 | 1219 |
| 224 | 20230921 | 144800 | 60579589500 | 113900 | 113700 | 114000 | 113700 | 1596 |
| 225 | 20230921 | 144700 | 60397890800 | 113800 | 113500 | 113800 | 113500 | 1781 |
| 226 | 20230921 | 144600 | 60195475700 | 113500 | 113500 | 113600 | 113400 | 1345 |
| 227 | 20230921 | 144500 | 60042853600 | 113500 | 113600 | 113600 | 113500 | 755 |
| 228 | 20230921 | 144400 | 59957135700 | 113600 | 113400 | 113700 | 113200 | 1910 |
| 229 | 20230921 | 144300 | 59740476200 | 113300 | 113400 | 113400 | 113300 | 2681 |
| 230 | 20230921 | 144200 | 59436681300 | 113400 | 113500 | 113600 | 113300 | 2297 |
| 231 | 20230921 | 144100 | 59176195800 | 113500 | 113500 | 113600 | 113400 | 3429 |
| 232 | 20230921 | 144000 | 58787005600 | 113600 | 113600 | 113600 | 113500 | 1005 |
| 233 | 20230921 | 143900 | 58672900400 | 113600 | 113600 | 113700 | 113600 | 725 |
| 234 | 20230921 | 143800 | 58590532700 | 113600 | 113600 | 113700 | 113600 | 1010 |
| 235 | 20230921 | 143700 | 58475780700 | 113700 | 113600 | 113700 | 113600 | 596 |
| 236 | 20230921 | 143600 | 58408071400 | 113600 | 113800 | 113900 | 113600 | 683 |
| 237 | 20230921 | 143500 | 58330381500 | 113800 | 113800 | 113900 | 113800 | 608 |
| 238 | 20230921 | 143400 | 58261187200 | 113800 | 113900 | 113900 | 113800 | 361 |
| 239 | 20230921 | 143300 | 58220092000 | 113800 | 114000 | 114100 | 113800 | 575 |
| 240 | 20230921 | 143200 | 58154595000 | 114000 | 113600 | 114000 | 113600 | 3667 |
| 241 | 20230921 | 143100 | 57737803700 | 113600 | 113800 | 113800 | 113600 | 621 |
| 242 | 20230921 | 143000 | 57667217500 | 113800 | 113600 | 113800 | 113600 | 700 |
| 243 | 20230921 | 142900 | 57587639400 | 113700 | 113700 | 113800 | 113600 | 2552 |
| 244 | 20230921 | 142800 | 57297464800 | 113700 | 113700 | 113800 | 113700 | 232 |
| 245 | 20230921 | 142700 | 57271081100 | 113900 | 113600 | 113900 | 113500 | 2612 |
| 246 | 20230921 | 142600 | 56974211900 | 113700 | 113700 | 113800 | 113600 | 1005 |
| 247 | 20230921 | 142500 | 56859969700 | 113700 | 113700 | 113800 | 113700 | 520 |
| 248 | 20230921 | 142400 | 56800840900 | 113700 | 114000 | 114000 | 113700 | 1486 |
| 249 | 20230921 | 142300 | 56631690200 | 114000 | 114000 | 114000 | 113900 | 1311 |
| 250 | 20230921 | 142200 | 56482247100 | 113900 | 114000 | 114100 | 113900 | 612 |
| 251 | 20230921 | 142100 | 56412479800 | 114100 | 114000 | 114100 | 114000 | 404 |
| 252 | 20230921 | 142000 | 56366413200 | 114000 | 114000 | 114200 | 113900 | 604 |
| 253 | 20230921 | 141900 | 56297541800 | 114000 | 114100 | 114200 | 113900 | 876 |
| 254 | 20230921 | 141800 | 56197639700 | 114100 | 114000 | 114200 | 114000 | 882 |
| 255 | 20230921 | 141700 | 56097028000 | 114000 | 114000 | 114000 | 113900 | 1030 |
| 256 | 20230921 | 141600 | 55979633300 | 113900 | 114000 | 114000 | 113800 | 917 |
| 257 | 20230921 | 141500 | 55875184500 | 113900 | 113800 | 114000 | 113800 | 963 |
| 258 | 20230921 | 141400 | 55765532100 | 113700 | 113700 | 113800 | 113700 | 540 |
| 259 | 20230921 | 141300 | 55704117100 | 113700 | 113600 | 113900 | 113600 | 1408 |
| 260 | 20230921 | 141200 | 55543999300 | 113600 | 113900 | 113900 | 113500 | 3365 |
| 261 | 20230921 | 141100 | 55161450300 | 113900 | 113800 | 113900 | 113800 | 343 |
| 262 | 20230921 | 141000 | 55122411600 | 113900 | 113700 | 114000 | 113700 | 1486 |
| 263 | 20230921 | 140900 | 54953226200 | 113800 | 114000 | 114000 | 113700 | 2066 |
| 264 | 20230921 | 140800 | 54718025200 | 114000 | 114000 | 114100 | 114000 | 706 |
| 265 | 20230921 | 140700 | 54637530900 | 114100 | 113900 | 114100 | 113900 | 688 |
| 266 | 20230921 | 140600 | 54559087200 | 114000 | 114100 | 114200 | 113900 | 2276 |
| 267 | 20230921 | 140500 | 54299517300 | 114200 | 114200 | 114300 | 114100 | 1054 |
| 268 | 20230921 | 140400 | 54179235300 | 114200 | 114200 | 114300 | 114100 | 1006 |
| 269 | 20230921 | 140300 | 54064357200 | 114100 | 114200 | 114200 | 114100 | 860 |
| 270 | 20230921 | 140200 | 53966155500 | 114200 | 114100 | 114200 | 114100 | 460 |
| 271 | 20230921 | 140100 | 53913642600 | 114200 | 114000 | 114200 | 114000 | 941 |
| 272 | 20230921 | 140000 | 53806280900 | 114100 | 114000 | 114100 | 114000 | 1001 |
| 273 | 20230921 | 135900 | 53692151200 | 114000 | 114000 | 114200 | 114000 | 1084 |
| 274 | 20230921 | 135800 | 53568533500 | 114100 | 114300 | 114400 | 113900 | 3430 |
| 275 | 20230921 | 135700 | 53177313400 | 114400 | 114500 | 114500 | 114300 | 912 |
| 276 | 20230921 | 135600 | 53073048500 | 114400 | 114500 | 114600 | 114400 | 356 |
| 277 | 20230921 | 135500 | 53032289800 | 114500 | 114600 | 114600 | 114500 | 512 |
| 278 | 20230921 | 135400 | 52973641000 | 114600 | 114700 | 114800 | 114600 | 236 |
| 279 | 20230921 | 135300 | 52946579000 | 114700 | 114600 | 114800 | 114500 | 507 |
| 280 | 20230921 | 135200 | 52888460900 | 114500 | 114500 | 114600 | 114400 | 509 |
| 281 | 20230921 | 135100 | 52830204200 | 114500 | 114400 | 114500 | 114400 | 375 |
| 282 | 20230921 | 135000 | 52787298100 | 114400 | 114500 | 114600 | 114400 | 915 |
| 283 | 20230921 | 134900 | 52682513000 | 114600 | 114600 | 114600 | 114500 | 423 |
| 284 | 20230921 | 134800 | 52634076200 | 114500 | 114600 | 114700 | 114500 | 649 |
| 285 | 20230921 | 134700 | 52559714800 | 114600 | 114800 | 114900 | 114600 | 765 |
| 286 | 20230921 | 134600 | 52471928800 | 114800 | 115000 | 115000 | 114700 | 1147 |
| 287 | 20230921 | 134500 | 52340211700 | 115000 | 115100 | 115100 | 115000 | 340 |
| 288 | 20230921 | 134400 | 52301088600 | 115100 | 114900 | 115100 | 114800 | 856 |
| 289 | 20230921 | 134300 | 52202641600 | 114800 | 114800 | 114900 | 114800 | 377 |
| 290 | 20230921 | 134200 | 52159338400 | 114900 | 114800 | 114900 | 114700 | 513 |
| 291 | 20230921 | 134100 | 52100467500 | 114900 | 114800 | 114900 | 114700 | 346 |
| 292 | 20230921 | 134000 | 52060746400 | 114900 | 114800 | 114900 | 114700 | 404 |
| 293 | 20230921 | 133900 | 52014387800 | 114800 | 114800 | 114900 | 114700 | 269 |
| 294 | 20230921 | 133800 | 51983520900 | 114800 | 114600 | 114900 | 114600 | 469 |
| 295 | 20230921 | 133700 | 51929695300 | 114600 | 114500 | 114700 | 114500 | 722 |
| 296 | 20230921 | 133600 | 51846961900 | 114500 | 114700 | 114700 | 114500 | 197 |
| 297 | 20230921 | 133500 | 51824385900 | 114700 | 114800 | 114800 | 114700 | 455 |
| 298 | 20230921 | 133400 | 51772196100 | 114800 | 114800 | 114900 | 114700 | 477 |
| 299 | 20230921 | 133300 | 51717463600 | 114800 | 114800 | 114800 | 114700 | 310 |
| 300 | 20230921 | 133200 | 51681883700 | 114800 | 114800 | 114900 | 114700 | 471 |
| 301 | 20230921 | 133100 | 51627786400 | 114900 | 114900 | 114900 | 114800 | 316 |
| 302 | 20230921 | 133000 | 51591507500 | 114800 | 114700 | 114900 | 114600 | 786 |
| 303 | 20230921 | 132900 | 51501375700 | 114700 | 114600 | 114700 | 114600 | 174 |
| 304 | 20230921 | 132800 | 51481427800 | 114700 | 114900 | 114900 | 114600 | 934 |
| 305 | 20230921 | 132700 | 51374243100 | 114800 | 114900 | 114900 | 114800 | 190 |
| 306 | 20230921 | 132600 | 51352425800 | 114800 | 114800 | 114900 | 114800 | 230 |
| 307 | 20230921 | 132500 | 51326013000 | 114900 | 114900 | 114900 | 114800 | 295 |
| 308 | 20230921 | 132400 | 51292129900 | 115000 | 115100 | 115100 | 114900 | 384 |
| 309 | 20230921 | 132300 | 51247963900 | 115100 | 114900 | 115200 | 114900 | 574 |
| 310 | 20230921 | 132200 | 51181895400 | 115100 | 114800 | 115100 | 114800 | 1798 |
| 311 | 20230921 | 132100 | 50975317700 | 114800 | 114600 | 114800 | 114600 | 962 |
| 312 | 20230921 | 132000 | 50864930000 | 114700 | 114600 | 114700 | 114600 | 504 |
| 313 | 20230921 | 131900 | 50807150200 | 114700 | 114600 | 114700 | 114500 | 452 |
| 314 | 20230921 | 131800 | 50755356900 | 114700 | 114500 | 114700 | 114500 | 333 |
| 315 | 20230921 | 131700 | 50717206200 | 114700 | 114500 | 114700 | 114400 | 405 |
| 316 | 20230921 | 131600 | 50670809700 | 114400 | 114400 | 114500 | 114400 | 194 |
| 317 | 20230921 | 131500 | 50648610800 | 114500 | 114300 | 114600 | 114200 | 1115 |
| 318 | 20230921 | 131400 | 50521116300 | 114300 | 114200 | 114300 | 114200 | 428 |
| 319 | 20230921 | 131300 | 50472236600 | 114300 | 114300 | 114300 | 114200 | 448 |
| 320 | 20230921 | 131200 | 50421066100 | 114300 | 114300 | 114300 | 114200 | 128 |
| 321 | 20230921 | 131100 | 50406446200 | 114300 | 114100 | 114500 | 114100 | 992 |
| 322 | 20230921 | 131000 | 50293030400 | 114200 | 114000 | 114300 | 113900 | 3423 |
| 323 | 20230921 | 130900 | 49902759200 | 114100 | 114500 | 114500 | 114000 | 4851 |
| 324 | 20230921 | 130800 | 49348820000 | 114500 | 114400 | 114600 | 114300 | 471 |
| 325 | 20230921 | 130700 | 49294932100 | 114400 | 114400 | 114500 | 114300 | 887 |
| 326 | 20230921 | 130600 | 49193480400 | 114300 | 114400 | 114400 | 114300 | 856 |
| 327 | 20230921 | 130500 | 49095627100 | 114400 | 114400 | 114400 | 114300 | 747 |
| 328 | 20230921 | 130400 | 49010183000 | 114400 | 114600 | 114600 | 114400 | 1086 |
| 329 | 20230921 | 130300 | 48885926400 | 114500 | 114600 | 114700 | 114500 | 1296 |
| 330 | 20230921 | 130200 | 48737494700 | 114700 | 114700 | 114700 | 114600 | 442 |
| 331 | 20230921 | 130100 | 48686812600 | 114700 | 114700 | 114700 | 114600 | 345 |
| 332 | 20230921 | 130000 | 48647247800 | 114700 | 114600 | 114700 | 114600 | 479 |
| 333 | 20230921 | 125900 | 48592351400 | 114600 | 114700 | 114700 | 114600 | 540 |
| 334 | 20230921 | 125800 | 48530462100 | 114700 | 114700 | 114800 | 114600 | 578 |
| 335 | 20230921 | 125700 | 48464144800 | 114700 | 114800 | 114800 | 114700 | 253 |
| 336 | 20230921 | 125600 | 48435122800 | 114800 | 114800 | 114800 | 114700 | 575 |
| 337 | 20230921 | 125500 | 48369161000 | 114800 | 115100 | 115100 | 114800 | 881 |
| 338 | 20230921 | 125400 | 48267904400 | 115100 | 115100 | 115200 | 115100 | 832 |
| 339 | 20230921 | 125300 | 48172091000 | 115100 | 115300 | 115300 | 115100 | 4147 |
| 340 | 20230921 | 125200 | 47694373400 | 115300 | 115100 | 115300 | 115100 | 717 |
| 341 | 20230921 | 125100 | 47611802300 | 115100 | 115200 | 115200 | 115100 | 101 |
| 342 | 20230921 | 125000 | 47600168500 | 115200 | 115200 | 115300 | 115100 | 451 |
| 343 | 20230921 | 124900 | 47548200200 | 115200 | 115300 | 115400 | 115200 | 382 |
| 344 | 20230921 | 124800 | 47504147900 | 115300 | 115200 | 115400 | 115100 | 362 |
| 345 | 20230921 | 124700 | 47462437700 | 115200 | 115200 | 115200 | 115100 | 272 |
| 346 | 20230921 | 124600 | 47431124100 | 115200 | 115000 | 115200 | 115000 | 258 |
| 347 | 20230921 | 124500 | 47401434600 | 115100 | 114800 | 115100 | 114800 | 1177 |
| 348 | 20230921 | 124400 | 47266108300 | 114800 | 114800 | 114800 | 114700 | 227 |
| 349 | 20230921 | 124300 | 47240061500 | 114800 | 114800 | 114900 | 114700 | 228 |
| 350 | 20230921 | 124200 | 47213892000 | 114800 | 114800 | 115000 | 114700 | 405 |
| 351 | 20230921 | 124100 | 47167360000 | 114700 | 114900 | 114900 | 114700 | 1073 |
| 352 | 20230921 | 124000 | 47044151800 | 114900 | 114900 | 115000 | 114800 | 888 |
| 353 | 20230921 | 123900 | 46942142500 | 115000 | 114900 | 115000 | 114900 | 196 |
| 354 | 20230921 | 123800 | 46919619700 | 114900 | 115000 | 115000 | 114900 | 531 |
| 355 | 20230921 | 123700 | 46858565100 | 115100 | 115100 | 115100 | 115000 | 318 |
| 356 | 20230921 | 123600 | 46821965200 | 115100 | 115200 | 115300 | 115000 | 456 |
| 357 | 20230921 | 123500 | 46769447400 | 115200 | 114800 | 115200 | 114800 | 2565 |
| 358 | 20230921 | 123400 | 46474485900 | 114900 | 114900 | 114900 | 114600 | 505 |
| 359 | 20230921 | 123300 | 46416570200 | 114800 | 114700 | 114800 | 114600 | 277 |
| 360 | 20230921 | 123200 | 46384783700 | 114600 | 114700 | 114800 | 114600 | 480 |
| 361 | 20230921 | 123100 | 46329737100 | 114700 | 114800 | 114800 | 114600 | 282 |
| 362 | 20230921 | 123000 | 46297395900 | 114700 | 114700 | 114800 | 114700 | 782 |
| 363 | 20230921 | 122900 | 46207685500 | 114700 | 114800 | 114900 | 114700 | 578 |
| 364 | 20230921 | 122800 | 46141339700 | 114900 | 114800 | 114900 | 114800 | 285 |
| 365 | 20230921 | 122700 | 46108617900 | 114800 | 114800 | 114900 | 114800 | 263 |
| 366 | 20230921 | 122600 | 46078416500 | 114800 | 114800 | 114900 | 114800 | 152 |
| 367 | 20230921 | 122500 | 46060963600 | 114800 | 114800 | 114800 | 114700 | 722 |
| 368 | 20230921 | 122400 | 45978084300 | 114800 | 114700 | 114800 | 114700 | 128 |
| 369 | 20230921 | 122300 | 45963396100 | 114800 | 114800 | 114800 | 114700 | 397 |
| 370 | 20230921 | 122200 | 45917854900 | 114800 | 114900 | 114900 | 114600 | 634 |
| 371 | 20230921 | 122100 | 45845128700 | 114800 | 114700 | 114900 | 114700 | 140 |
| 372 | 20230921 | 122000 | 45829058500 | 114800 | 115000 | 115000 | 114800 | 250 |
| 373 | 20230921 | 121900 | 45800337000 | 115000 | 114800 | 115000 | 114800 | 339 |
| 374 | 20230921 | 121800 | 45761404300 | 114800 | 114700 | 114800 | 114600 | 257 |
| 375 | 20230921 | 121700 | 45731941600 | 114700 | 114600 | 114700 | 114600 | 372 |
| 376 | 20230921 | 121600 | 45689287800 | 114700 | 114800 | 114900 | 114600 | 326 |
| 377 | 20230921 | 121500 | 45651878400 | 114800 | 114800 | 114900 | 114800 | 261 |
| 378 | 20230921 | 121400 | 45621909600 | 114900 | 114700 | 114900 | 114600 | 289 |
| 379 | 20230921 | 121300 | 45588740400 | 114600 | 114500 | 114800 | 114400 | 1727 |
| 380 | 20230921 | 121200 | 45391089400 | 114400 | 114600 | 114600 | 114400 | 1269 |
| 381 | 20230921 | 121100 | 45245781800 | 114700 | 114800 | 114900 | 114600 | 1590 |
| 382 | 20230921 | 121000 | 45063437900 | 114900 | 114900 | 115000 | 114800 | 950 |
| 383 | 20230921 | 120900 | 44954323000 | 114900 | 115000 | 115000 | 114800 | 337 |
| 384 | 20230921 | 120800 | 44915600800 | 114900 | 115100 | 115100 | 114900 | 1016 |
| 385 | 20230921 | 120700 | 44798761900 | 115000 | 114900 | 115100 | 114800 | 483 |
| 386 | 20230921 | 120600 | 44743251300 | 114800 | 114900 | 114900 | 114800 | 406 |
| 387 | 20230921 | 120500 | 44696633700 | 114800 | 114800 | 114900 | 114800 | 427 |
| 388 | 20230921 | 120400 | 44647611700 | 114800 | 114900 | 114900 | 114800 | 513 |
| 389 | 20230921 | 120300 | 44588708500 | 114900 | 115000 | 115000 | 114800 | 800 |
| 390 | 20230921 | 120200 | 44496816900 | 115000 | 114900 | 115000 | 114900 | 654 |
| 391 | 20230921 | 120100 | 44421644900 | 114900 | 114900 | 114900 | 114900 | 148 |
| 392 | 20230921 | 120000 | 44404639700 | 115000 | 114900 | 115000 | 114800 | 280 |
| 393 | 20230921 | 115900 | 44372478700 | 114900 | 114800 | 115000 | 114800 | 190 |
| 394 | 20230921 | 115800 | 44350654500 | 114900 | 115000 | 115100 | 114800 | 694 |
| 395 | 20230921 | 115700 | 44270887700 | 115000 | 115000 | 115000 | 114900 | 343 |
| 396 | 20230921 | 115600 | 44231473700 | 115000 | 115000 | 115000 | 114900 | 266 |
| 397 | 20230921 | 115500 | 44200908900 | 114900 | 115000 | 115000 | 114900 | 540 |
| 398 | 20230921 | 115400 | 44138839500 | 115000 | 115000 | 115000 | 114900 | 216 |
| 399 | 20230921 | 115300 | 44114008400 | 115100 | 115200 | 115200 | 114900 | 895 |
| 400 | 20230921 | 115200 | 44011092800 | 115100 | 115100 | 115200 | 115100 | 176 |
| 401 | 20230921 | 115100 | 43990835000 | 115100 | 115100 | 115200 | 115000 | 225 |
| 402 | 20230921 | 115000 | 43964932700 | 115100 | 115100 | 115200 | 115000 | 399 |
| 403 | 20230921 | 114900 | 43919001300 | 115100 | 115000 | 115100 | 114700 | 3092 |
| 404 | 20230921 | 114800 | 43563914700 | 115000 | 115000 | 115100 | 115000 | 669 |
| 405 | 20230921 | 114700 | 43486974600 | 115100 | 115100 | 115100 | 115000 | 712 |
| 406 | 20230921 | 114600 | 43405080600 | 115200 | 115100 | 115200 | 115100 | 552 |
| 407 | 20230921 | 114500 | 43341542900 | 115200 | 115300 | 115300 | 115100 | 2166 |
| 408 | 20230921 | 114400 | 43092014500 | 115300 | 115300 | 115400 | 115300 | 135 |
| 409 | 20230921 | 114300 | 43076447100 | 115400 | 115400 | 115400 | 115300 | 379 |
| 410 | 20230921 | 114200 | 43032746700 | 115400 | 115300 | 115400 | 115300 | 275 |
| 411 | 20230921 | 114100 | 43001036900 | 115400 | 115400 | 115500 | 115300 | 855 |
| 412 | 20230921 | 114000 | 42902375600 | 115500 | 115500 | 115500 | 115400 | 131 |
| 413 | 20230921 | 113900 | 42887249700 | 115500 | 115500 | 115600 | 115400 | 264 |
| 414 | 20230921 | 113800 | 42856759700 | 115500 | 115600 | 115600 | 115500 | 250 |
| 415 | 20230921 | 113700 | 42827879700 | 115600 | 115400 | 115600 | 115400 | 580 |
| 416 | 20230921 | 113600 | 42760892300 | 115400 | 115500 | 115500 | 115400 | 50 |
| 417 | 20230921 | 113500 | 42755121600 | 115500 | 115400 | 115500 | 115300 | 473 |
| 418 | 20230921 | 113400 | 42700550200 | 115400 | 115400 | 115500 | 115400 | 515 |
| 419 | 20230921 | 113300 | 42641097900 | 115500 | 115400 | 115500 | 115300 | 1330 |
| 420 | 20230921 | 113200 | 42487653400 | 115300 | 115600 | 115600 | 115200 | 3403 |
| 421 | 20230921 | 113100 | 42095099000 | 115500 | 115800 | 115800 | 115500 | 2637 |
| 422 | 20230921 | 113000 | 41790117900 | 115800 | 115900 | 115900 | 115800 | 626 |
| 423 | 20230921 | 112900 | 41717620900 | 115900 | 116000 | 116000 | 115800 | 832 |
| 424 | 20230921 | 112800 | 41621224000 | 116000 | 116000 | 116000 | 115900 | 606 |
| 425 | 20230921 | 112700 | 41550946100 | 115900 | 115900 | 116000 | 115800 | 285 |
| 426 | 20230921 | 112600 | 41517913100 | 115800 | 115900 | 116000 | 115800 | 436 |
| 427 | 20230921 | 112500 | 41467385400 | 116000 | 116200 | 116200 | 116000 | 634 |
| 428 | 20230921 | 112400 | 41393801700 | 116200 | 116400 | 116500 | 116200 | 848 |
| 429 | 20230921 | 112300 | 41295212700 | 116400 | 116600 | 116600 | 116300 | 1036 |
| 430 | 20230921 | 112200 | 41174531100 | 116600 | 116500 | 116700 | 116500 | 176 |
| 431 | 20230921 | 112100 | 41154013200 | 116700 | 116500 | 116800 | 116400 | 806 |
| 432 | 20230921 | 112000 | 41059976200 | 116300 | 116000 | 116500 | 115900 | 1680 |
| 433 | 20230921 | 111900 | 40864897400 | 116100 | 116100 | 116200 | 116000 | 363 |
| 434 | 20230921 | 111800 | 40822779500 | 116000 | 116100 | 116200 | 116000 | 420 |
| 435 | 20230921 | 111700 | 40774016000 | 116200 | 116100 | 116300 | 116100 | 677 |
| 436 | 20230921 | 111600 | 40695368100 | 116100 | 115900 | 116100 | 115900 | 293 |
| 437 | 20230921 | 111500 | 40661386300 | 116000 | 116100 | 116100 | 115900 | 498 |
| 438 | 20230921 | 111400 | 40603623400 | 116100 | 116100 | 116100 | 116000 | 64 |
| 439 | 20230921 | 111300 | 40596197800 | 116000 | 115700 | 116100 | 115700 | 829 |
| 440 | 20230921 | 111200 | 40500211700 | 115700 | 115900 | 115900 | 115700 | 576 |
| 441 | 20230921 | 111100 | 40433512300 | 116000 | 116000 | 116000 | 115800 | 1636 |
| 442 | 20230921 | 111000 | 40243784800 | 116000 | 116100 | 116100 | 115900 | 1396 |
| 443 | 20230921 | 110900 | 40081880000 | 116100 | 116400 | 116500 | 116100 | 573 |
| 444 | 20230921 | 110800 | 40015254800 | 116400 | 116500 | 116700 | 116100 | 1547 |
| 445 | 20230921 | 110700 | 39835118300 | 116500 | 116200 | 116500 | 115800 | 3235 |
| 446 | 20230921 | 110600 | 39459432500 | 116300 | 116100 | 116300 | 116000 | 626 |
| 447 | 20230921 | 110500 | 39386744400 | 116200 | 116300 | 116400 | 116100 | 979 |
| 448 | 20230921 | 110400 | 39272926600 | 116300 | 116100 | 116500 | 116000 | 1171 |
| 449 | 20230921 | 110300 | 39136808800 | 116000 | 116600 | 116600 | 116000 | 1840 |
| 450 | 20230921 | 110200 | 38922716300 | 116600 | 116700 | 116700 | 116500 | 1608 |
| 451 | 20230921 | 110100 | 38735218000 | 116700 | 116800 | 116800 | 116500 | 3362 |
| 452 | 20230921 | 110000 | 38343216200 | 116700 | 116800 | 116900 | 116400 | 4705 |
| 453 | 20230921 | 105900 | 37794343500 | 116900 | 117700 | 117800 | 116800 | 4825 |
| 454 | 20230921 | 105800 | 37228166300 | 117700 | 117700 | 117700 | 117200 | 4515 |
| 455 | 20230921 | 105700 | 36697391900 | 117700 | 117600 | 117700 | 117300 | 5042 |
| 456 | 20230921 | 105600 | 36104690700 | 117600 | 116600 | 117700 | 116500 | 7569 |
| 457 | 20230921 | 105500 | 35217419300 | 116500 | 116600 | 116600 | 116400 | 1585 |
| 458 | 20230921 | 105400 | 35032715400 | 116600 | 116200 | 116700 | 116100 | 2871 |
| 459 | 20230921 | 105300 | 34698349700 | 116100 | 116000 | 116200 | 115900 | 1707 |
| 460 | 20230921 | 105200 | 34500164400 | 115900 | 115900 | 116100 | 115900 | 931 |
| 461 | 20230921 | 105100 | 34392174300 | 115900 | 116100 | 116200 | 115900 | 562 |
| 462 | 20230921 | 105000 | 34326958700 | 116100 | 115600 | 116200 | 115600 | 1265 |
| 463 | 20230921 | 104900 | 34180331300 | 115700 | 115800 | 115800 | 115600 | 592 |
| 464 | 20230921 | 104800 | 34111839000 | 115700 | 115900 | 115900 | 115700 | 393 |
| 465 | 20230921 | 104700 | 34066325800 | 115900 | 115800 | 116000 | 115800 | 980 |
| 466 | 20230921 | 104600 | 33952705600 | 115800 | 115600 | 115900 | 115600 | 595 |
| 467 | 20230921 | 104500 | 33883837500 | 115700 | 115900 | 115900 | 115600 | 604 |
| 468 | 20230921 | 104400 | 33813933500 | 115900 | 115500 | 116000 | 115500 | 2248 |
| 469 | 20230921 | 104300 | 33553879300 | 115500 | 115000 | 115500 | 115000 | 1155 |
| 470 | 20230921 | 104200 | 33420696500 | 115000 | 115000 | 115200 | 115000 | 494 |
| 471 | 20230921 | 104100 | 33363857900 | 115000 | 114700 | 115100 | 114700 | 1824 |
| 472 | 20230921 | 104000 | 33154158400 | 114700 | 114500 | 114900 | 114400 | 1621 |
| 473 | 20230921 | 103900 | 32968228400 | 114500 | 114800 | 114800 | 114400 | 2389 |
| 474 | 20230921 | 103800 | 32694472800 | 114800 | 114900 | 115100 | 114800 | 627 |
| 475 | 20230921 | 103700 | 32622430500 | 114900 | 115000 | 115100 | 114900 | 1064 |
| 476 | 20230921 | 103600 | 32500112600 | 115100 | 115200 | 115300 | 115000 | 381 |
| 477 | 20230921 | 103500 | 32456245200 | 115200 | 115100 | 115300 | 115100 | 476 |
| 478 | 20230921 | 103400 | 32401421200 | 115000 | 114800 | 115100 | 114700 | 1552 |
| 479 | 20230921 | 103300 | 32223028900 | 114700 | 114800 | 115000 | 114600 | 1070 |
| 480 | 20230921 | 103200 | 32100211700 | 114800 | 114800 | 114900 | 114600 | 912 |
| 481 | 20230921 | 103100 | 31995568600 | 114700 | 114400 | 114800 | 114300 | 2663 |
| 482 | 20230921 | 103000 | 31690490500 | 114400 | 114500 | 114600 | 114300 | 1511 |
| 483 | 20230921 | 102900 | 31517570500 | 114500 | 114600 | 114800 | 114500 | 2248 |
| 484 | 20230921 | 102800 | 31259923700 | 114700 | 114800 | 115000 | 114600 | 1738 |
| 485 | 20230921 | 102700 | 31060458900 | 114900 | 114900 | 115000 | 114800 | 385 |
| 486 | 20230921 | 102600 | 31016228500 | 114900 | 114800 | 115000 | 114800 | 668 |
| 487 | 20230921 | 102500 | 30939497900 | 114800 | 115200 | 115200 | 114800 | 1601 |
| 488 | 20230921 | 102400 | 30755403700 | 115200 | 115100 | 115200 | 115100 | 350 |
| 489 | 20230921 | 102300 | 30715110600 | 115100 | 115200 | 115300 | 115000 | 1047 |
| 490 | 20230921 | 102200 | 30594569400 | 115400 | 115400 | 115400 | 115200 | 509 |
| 491 | 20230921 | 102100 | 30535882600 | 115400 | 115200 | 115400 | 115200 | 788 |
| 492 | 20230921 | 102000 | 30444960000 | 115200 | 115200 | 115300 | 115100 | 921 |
| 493 | 20230921 | 101900 | 30338876300 | 115100 | 115300 | 115400 | 115100 | 1079 |
| 494 | 20230921 | 101800 | 30214509800 | 115300 | 115200 | 115300 | 115100 | 916 |
| 495 | 20230921 | 101700 | 30108986600 | 115300 | 115300 | 115400 | 115200 | 560 |
| 496 | 20230921 | 101600 | 30044419000 | 115200 | 115300 | 115400 | 115200 | 793 |
| 497 | 20230921 | 101500 | 29952971700 | 115300 | 115200 | 115300 | 115100 | 498 |
| 498 | 20230921 | 101400 | 29895596900 | 115100 | 114900 | 115300 | 114800 | 736 |
| 499 | 20230921 | 101300 | 29810874700 | 114900 | 114700 | 115200 | 114700 | 1047 |
| 500 | 20230921 | 101200 | 29690504000 | 114800 | 114900 | 115000 | 114300 | 8739 |
| 501 | 20230921 | 101100 | 28688398600 | 114900 | 115200 | 115300 | 114900 | 2592 |
| 502 | 20230921 | 101000 | 28390175700 | 115100 | 115300 | 115400 | 115100 | 1296 |
| 503 | 20230921 | 100900 | 28240829400 | 115300 | 115500 | 115500 | 115300 | 906 |
| 504 | 20230921 | 100800 | 28136254400 | 115500 | 115500 | 115600 | 115300 | 605 |
| 505 | 20230921 | 100700 | 28066403400 | 115500 | 115200 | 115500 | 115200 | 581 |
| 506 | 20230921 | 100600 | 27999399900 | 115200 | 115000 | 115300 | 115000 | 542 |
| 507 | 20230921 | 100500 | 27936990800 | 115100 | 115100 | 115100 | 115000 | 1127 |
| 508 | 20230921 | 100400 | 27807297800 | 115100 | 115300 | 115400 | 115000 | 1661 |
| 509 | 20230921 | 100300 | 27616026500 | 115400 | 115300 | 115400 | 115300 | 315 |
| 510 | 20230921 | 100200 | 27579693000 | 115300 | 115400 | 115500 | 115200 | 750 |
| 511 | 20230921 | 100100 | 27493252200 | 115500 | 115400 | 115500 | 115300 | 370 |
| 512 | 20230921 | 100000 | 27450557200 | 115400 | 115700 | 115700 | 115400 | 2126 |
| 513 | 20230921 | 095900 | 27204952100 | 115700 | 115700 | 115700 | 115600 | 197 |
| 514 | 20230921 | 095800 | 27182168800 | 115700 | 115800 | 115900 | 115600 | 660 |
| 515 | 20230921 | 095700 | 27105812000 | 115800 | 115800 | 115900 | 115700 | 1117 |
| 516 | 20230921 | 095600 | 26976461100 | 115800 | 115700 | 115800 | 115700 | 676 |
| 517 | 20230921 | 095500 | 26898195200 | 115900 | 115800 | 116000 | 115700 | 612 |
| 518 | 20230921 | 095400 | 26827308200 | 115800 | 116100 | 116100 | 115800 | 1888 |
| 519 | 20230921 | 095300 | 26608365600 | 116100 | 116100 | 116200 | 116000 | 164 |
| 520 | 20230921 | 095200 | 26589315700 | 116100 | 116100 | 116200 | 116000 | 1201 |
| 521 | 20230921 | 095100 | 26449847600 | 116100 | 116200 | 116200 | 115900 | 1122 |
| 522 | 20230921 | 095000 | 26319592000 | 116200 | 115900 | 116400 | 115900 | 1374 |
| 523 | 20230921 | 094900 | 26159886600 | 115900 | 115500 | 115900 | 115000 | 3237 |
| 524 | 20230921 | 094800 | 25786518300 | 115600 | 115800 | 115800 | 115500 | 542 |
| 525 | 20230921 | 094700 | 25723830200 | 115800 | 115600 | 115800 | 115600 | 610 |
| 526 | 20230921 | 094600 | 25653252800 | 115600 | 115000 | 115800 | 115000 | 588 |
| 527 | 20230921 | 094500 | 25585410200 | 115000 | 115200 | 115300 | 115000 | 2287 |
| 528 | 20230921 | 094400 | 25322295900 | 115300 | 116000 | 116000 | 115200 | 2958 |
| 529 | 20230921 | 094300 | 24980469800 | 116000 | 115900 | 116100 | 115800 | 711 |
| 530 | 20230921 | 094200 | 24898005300 | 115900 | 115700 | 115900 | 115600 | 753 |
| 531 | 20230921 | 094100 | 24810828100 | 115700 | 116400 | 116400 | 115700 | 2509 |
| 532 | 20230921 | 094000 | 24519699100 | 116400 | 116200 | 116600 | 116200 | 2284 |
| 533 | 20230921 | 093900 | 24253867700 | 116200 | 116100 | 116500 | 116100 | 1791 |
| 534 | 20230921 | 093800 | 24045612800 | 116100 | 116100 | 116200 | 116000 | 1431 |
| 535 | 20230921 | 093700 | 23879545500 | 116100 | 116400 | 116400 | 116100 | 661 |
| 536 | 20230921 | 093600 | 23802679400 | 116400 | 115900 | 116400 | 115800 | 1586 |
| 537 | 20230921 | 093500 | 23618315800 | 115800 | 116300 | 116400 | 115800 | 912 |
| 538 | 20230921 | 093400 | 23512535400 | 116400 | 115800 | 116500 | 115700 | 1313 |
| 539 | 20230921 | 093300 | 23360276300 | 115900 | 115600 | 116100 | 115600 | 949 |
| 540 | 20230921 | 093200 | 23250309300 | 115700 | 115900 | 115900 | 115500 | 2496 |
| 541 | 20230921 | 093100 | 22961743600 | 115900 | 116300 | 116600 | 115900 | 2420 |
| 542 | 20230921 | 093000 | 22680416800 | 116100 | 116000 | 116600 | 115900 | 2548 |
| 543 | 20230921 | 092900 | 22384623100 | 116000 | 116300 | 116500 | 115800 | 2408 |
| 544 | 20230921 | 092800 | 22105020400 | 116200 | 116400 | 116600 | 116000 | 2566 |
| 545 | 20230921 | 092700 | 21806542300 | 116300 | 116500 | 116500 | 116200 | 1104 |
| 546 | 20230921 | 092600 | 21678094300 | 116500 | 116600 | 116600 | 116500 | 431 |
| 547 | 20230921 | 092500 | 21627871600 | 116500 | 116600 | 116700 | 116400 | 1633 |
| 548 | 20230921 | 092400 | 21437551700 | 116600 | 116000 | 116600 | 116000 | 3199 |
| 549 | 20230921 | 092300 | 21065488500 | 116000 | 116100 | 116300 | 116000 | 1823 |
| 550 | 20230921 | 092200 | 20853750600 | 116200 | 115400 | 116200 | 115300 | 4488 |
| 551 | 20230921 | 092100 | 20334373800 | 115400 | 115600 | 115900 | 115400 | 1383 |
| 552 | 20230921 | 092000 | 20174470300 | 115600 | 115800 | 115900 | 115000 | 5310 |
| 553 | 20230921 | 091900 | 19561846400 | 115800 | 116200 | 116400 | 115800 | 2858 |
| 554 | 20230921 | 091800 | 19229958400 | 116300 | 116500 | 116500 | 116000 | 1333 |
| 555 | 20230921 | 091700 | 19074993100 | 116500 | 116000 | 117000 | 115900 | 6701 |
| 556 | 20230921 | 091600 | 18294837600 | 116000 | 116200 | 116600 | 115900 | 3712 |
| 557 | 20230921 | 091500 | 17863423800 | 116200 | 116000 | 116600 | 115900 | 3381 |
| 558 | 20230921 | 091400 | 17470236800 | 115900 | 115800 | 116500 | 115500 | 8023 |
| 559 | 20230921 | 091300 | 16539092100 | 115800 | 115000 | 115900 | 114900 | 9342 |
| 560 | 20230921 | 091200 | 15459901000 | 114900 | 114000 | 114900 | 113600 | 5647 |
| 561 | 20230921 | 091100 | 14814903700 | 114200 | 113500 | 114400 | 113200 | 15236 |
| 562 | 20230921 | 091000 | 13083482600 | 113400 | 114600 | 114600 | 113400 | 14961 |
| 563 | 20230921 | 090900 | 11377633200 | 114700 | 115200 | 115200 | 114500 | 6504 |
| 564 | 20230921 | 090800 | 10631353700 | 115200 | 114600 | 115200 | 114500 | 5547 |
| 565 | 20230921 | 090700 | 9994404700 | 114600 | 114400 | 114800 | 114400 | 6544 |
| 566 | 20230921 | 090600 | 9244480200 | 114500 | 114800 | 115700 | 114100 | 14776 |
| 567 | 20230921 | 090500 | 7550291000 | 114900 | 116400 | 116800 | 114800 | 16766 |
| 568 | 20230921 | 090400 | 5611742600 | 116200 | 117200 | 117500 | 116000 | 5511 |
| 569 | 20230921 | 090300 | 4969678600 | 117200 | 117500 | 117800 | 116000 | 12103 |
| 570 | 20230921 | 090200 | 3555117000 | 117500 | 117600 | 117900 | 116800 | 4647 |
| 571 | 20230921 | 090100 | 3009489500 | 117600 | 118000 | 118000 | 117500 | 3918 |
| 572 | 20230921 | 090000 | 2548018100 | 118000 | 116800 | 118300 | 116400 | 21650 |