34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 183100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 178568 |
| 3 | 20230926 | 183000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 4 | 20230926 | 182900 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 5 | 20230926 | 182800 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 6 | 20230926 | 182700 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 7 | 20230926 | 182600 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 8 | 20230926 | 182500 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 9 | 20230926 | 182400 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 10 | 20230926 | 182300 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 11 | 20230926 | 182200 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 12 | 20230926 | 182100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 13 | 20230926 | 182000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 14 | 20230926 | 181900 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 15 | 20230926 | 181800 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 16 | 20230926 | 181700 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 17 | 20230926 | 181600 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 18 | 20230926 | 181500 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 19 | 20230926 | 181400 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 20 | 20230926 | 181300 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 21 | 20230926 | 181200 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 22 | 20230926 | 181100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 23 | 20230926 | 181000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 24 | 20230926 | 180900 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 25 | 20230926 | 180800 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 26 | 20230926 | 180700 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 27 | 20230926 | 180600 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 28 | 20230926 | 180500 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 29 | 20230926 | 180400 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 30 | 20230926 | 180300 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 31 | 20230926 | 180200 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 32 | 20230926 | 180100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 178568 |
| 33 | 20230926 | 180000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 34 | 20230926 | 175900 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 35 | 20230926 | 175800 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 36 | 20230926 | 175700 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 37 | 20230926 | 175600 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 38 | 20230926 | 175500 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 39 | 20230926 | 175400 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 40 | 20230926 | 175300 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 41 | 20230926 | 175200 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 42 | 20230926 | 175100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 43 | 20230926 | 175000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 44 | 20230926 | 174900 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 45 | 20230926 | 174800 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 46 | 20230926 | 174700 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 47 | 20230926 | 174600 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 48 | 20230926 | 174500 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 49 | 20230926 | 174400 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 50 | 20230926 | 174300 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 51 | 20230926 | 174200 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 52 | 20230926 | 174100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 53 | 20230926 | 174000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 54 | 20230926 | 173900 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 55 | 20230926 | 173800 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 56 | 20230926 | 173700 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 57 | 20230926 | 173600 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 58 | 20230926 | 173500 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 59 | 20230926 | 173400 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 60 | 20230926 | 173300 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 61 | 20230926 | 173200 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 62 | 20230926 | 173100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 178568 |
| 63 | 20230926 | 173000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 64 | 20230926 | 172900 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 65 | 20230926 | 172800 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 66 | 20230926 | 172700 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 67 | 20230926 | 172600 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 68 | 20230926 | 172500 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 69 | 20230926 | 172400 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 70 | 20230926 | 172300 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 71 | 20230926 | 172200 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 72 | 20230926 | 172100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 73 | 20230926 | 172000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 74 | 20230926 | 171900 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 75 | 20230926 | 171800 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 76 | 20230926 | 171700 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 77 | 20230926 | 171600 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 78 | 20230926 | 171500 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 79 | 20230926 | 171400 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 80 | 20230926 | 171300 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 81 | 20230926 | 171200 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 82 | 20230926 | 171100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 83 | 20230926 | 171000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 84 | 20230926 | 170900 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 85 | 20230926 | 170800 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 86 | 20230926 | 170700 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 87 | 20230926 | 170600 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 88 | 20230926 | 170500 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 89 | 20230926 | 170400 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 90 | 20230926 | 170300 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 91 | 20230926 | 170200 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 92 | 20230926 | 170100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 178568 |
| 93 | 20230926 | 170000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 94 | 20230926 | 165900 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 95 | 20230926 | 165800 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 96 | 20230926 | 165700 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 97 | 20230926 | 165600 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 98 | 20230926 | 165500 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 99 | 20230926 | 165400 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 100 | 20230926 | 165300 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 101 | 20230926 | 165200 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 102 | 20230926 | 165100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 103 | 20230926 | 165000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 104 | 20230926 | 164900 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 105 | 20230926 | 164800 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 106 | 20230926 | 164700 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 107 | 20230926 | 164600 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 108 | 20230926 | 164500 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 109 | 20230926 | 164400 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 110 | 20230926 | 164300 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 111 | 20230926 | 164200 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 112 | 20230926 | 164100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 113 | 20230926 | 164000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 114 | 20230926 | 163900 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 115 | 20230926 | 163800 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 116 | 20230926 | 163700 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 117 | 20230926 | 163600 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 118 | 20230926 | 163500 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 119 | 20230926 | 163400 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 120 | 20230926 | 163300 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 121 | 20230926 | 163200 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 122 | 20230926 | 163100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 178568 |
| 123 | 20230926 | 163000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 124 | 20230926 | 162900 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 125 | 20230926 | 162800 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 126 | 20230926 | 162700 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 127 | 20230926 | 162600 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 128 | 20230926 | 162500 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 129 | 20230926 | 162400 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 130 | 20230926 | 162300 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 131 | 20230926 | 162200 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 132 | 20230926 | 162100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 133 | 20230926 | 162000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 134 | 20230926 | 161900 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 135 | 20230926 | 161800 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 136 | 20230926 | 161700 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 137 | 20230926 | 161600 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 138 | 20230926 | 161500 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 139 | 20230926 | 161400 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 140 | 20230926 | 161300 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 141 | 20230926 | 161200 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 142 | 20230926 | 161100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 143 | 20230926 | 161000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 144 | 20230926 | 160900 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 145 | 20230926 | 160800 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 146 | 20230926 | 160700 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 147 | 20230926 | 160600 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 148 | 20230926 | 160500 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 149 | 20230926 | 160400 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 150 | 20230926 | 160300 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 151 | 20230926 | 160200 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 152 | 20230926 | 160100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 178568 |
| 153 | 20230926 | 160000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 154 | 20230926 | 155900 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 155 | 20230926 | 155800 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 156 | 20230926 | 155700 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 157 | 20230926 | 155600 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 158 | 20230926 | 155500 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 159 | 20230926 | 155400 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 160 | 20230926 | 155300 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 161 | 20230926 | 155200 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 162 | 20230926 | 155100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 163 | 20230926 | 155000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 164 | 20230926 | 154900 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 165 | 20230926 | 154800 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 166 | 20230926 | 154700 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 167 | 20230926 | 154600 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 168 | 20230926 | 154500 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 169 | 20230926 | 154400 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 170 | 20230926 | 154300 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 171 | 20230926 | 154200 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 172 | 20230926 | 154100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 173 | 20230926 | 154000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 174 | 20230926 | 153900 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 175 | 20230926 | 153800 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 176 | 20230926 | 153700 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 177 | 20230926 | 153600 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 178 | 20230926 | 153500 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 179 | 20230926 | 153400 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 180 | 20230926 | 153300 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 181 | 20230926 | 153200 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 182 | 20230926 | 153100 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 178568 |
| 183 | 20230926 | 153000 | 359843204600 | 115000 | 115000 | 115000 | 115000 | 178568 |
| 184 | 20230926 | 152900 | 339307884600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 185 | 20230926 | 152800 | 339307884600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 186 | 20230926 | 152700 | 339307884600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 187 | 20230926 | 152600 | 339307884600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 188 | 20230926 | 152500 | 339307884600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 189 | 20230926 | 152400 | 339307884600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 190 | 20230926 | 152300 | 339307884600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 191 | 20230926 | 152200 | 339307884600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 192 | 20230926 | 152100 | 339307884600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 193 | 20230926 | 152000 | 339307884600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 194 | 20230926 | 151900 | 339307884600 | 114800 | 114700 | 114800 | 114600 | 12791 |
| 195 | 20230926 | 151800 | 337840561600 | 114600 | 114700 | 114700 | 114600 | 3934 |
| 196 | 20230926 | 151700 | 337389573900 | 114700 | 114700 | 114700 | 114600 | 3965 |
| 197 | 20230926 | 151600 | 336935131500 | 114700 | 114700 | 114700 | 114500 | 6843 |
| 198 | 20230926 | 151500 | 336150890900 | 114700 | 114800 | 114800 | 114600 | 7518 |
| 199 | 20230926 | 151400 | 335288478500 | 114800 | 114700 | 114800 | 114600 | 13353 |
| 200 | 20230926 | 151300 | 333756958400 | 114700 | 114700 | 114800 | 114600 | 10549 |
| 201 | 20230926 | 151200 | 332547035600 | 114700 | 114800 | 114800 | 114700 | 2314 |
| 202 | 20230926 | 151100 | 332281456800 | 114800 | 114800 | 114800 | 114700 | 9885 |
| 203 | 20230926 | 151000 | 331146776900 | 114700 | 114900 | 114900 | 114600 | 16896 |
| 204 | 20230926 | 150900 | 329207953800 | 114900 | 114900 | 115000 | 114800 | 13577 |
| 205 | 20230926 | 150800 | 327648281200 | 114900 | 115000 | 115000 | 114900 | 4111 |
| 206 | 20230926 | 150700 | 327175689000 | 114900 | 115000 | 115000 | 114900 | 3857 |
| 207 | 20230926 | 150600 | 326732366600 | 115000 | 115000 | 115000 | 114900 | 3531 |
| 208 | 20230926 | 150500 | 326326448600 | 115000 | 114900 | 115000 | 114900 | 3715 |
| 209 | 20230926 | 150400 | 325899458100 | 114900 | 115000 | 115000 | 114900 | 6438 |
| 210 | 20230926 | 150300 | 325159508000 | 114900 | 115000 | 115000 | 114900 | 2615 |
| 211 | 20230926 | 150200 | 324858896400 | 114900 | 115000 | 115000 | 114900 | 2303 |
| 212 | 20230926 | 150100 | 324594138900 | 115000 | 114900 | 115000 | 114800 | 9330 |
| 213 | 20230926 | 150000 | 323521984000 | 114900 | 114900 | 114900 | 114800 | 9216 |
| 214 | 20230926 | 145900 | 322463162600 | 114900 | 114900 | 114900 | 114800 | 4201 |
| 215 | 20230926 | 145800 | 321980618200 | 114800 | 114800 | 114900 | 114800 | 3002 |
| 216 | 20230926 | 145700 | 321635778800 | 114800 | 114900 | 114900 | 114800 | 7187 |
| 217 | 20230926 | 145600 | 320810191100 | 114900 | 114900 | 114900 | 114800 | 2485 |
| 218 | 20230926 | 145500 | 320524754400 | 114900 | 114800 | 115000 | 114800 | 17162 |
| 219 | 20230926 | 145400 | 318552867300 | 114800 | 114900 | 114900 | 114800 | 6052 |
| 220 | 20230926 | 145300 | 317857896300 | 114900 | 115000 | 115000 | 114800 | 8468 |
| 221 | 20230926 | 145200 | 316884913200 | 115000 | 115000 | 115000 | 114900 | 4582 |
| 222 | 20230926 | 145100 | 316358240500 | 115000 | 115000 | 115000 | 114900 | 2844 |
| 223 | 20230926 | 145000 | 316031253900 | 115000 | 115000 | 115000 | 114700 | 16324 |
| 224 | 20230926 | 144900 | 314155430500 | 114900 | 115100 | 115100 | 114900 | 11427 |
| 225 | 20230926 | 144800 | 312841206700 | 115000 | 115200 | 115200 | 115000 | 12961 |
| 226 | 20230926 | 144700 | 311349103700 | 115100 | 115100 | 115200 | 115100 | 3347 |
| 227 | 20230926 | 144600 | 310963633900 | 115200 | 115200 | 115200 | 115100 | 3797 |
| 228 | 20230926 | 144500 | 310526410000 | 115200 | 115200 | 115200 | 115100 | 4298 |
| 229 | 20230926 | 144400 | 310031468500 | 115200 | 115100 | 115200 | 115100 | 2809 |
| 230 | 20230926 | 144300 | 309707965300 | 115200 | 115200 | 115200 | 115100 | 2875 |
| 231 | 20230926 | 144200 | 309376887700 | 115200 | 115300 | 115300 | 115100 | 11100 |
| 232 | 20230926 | 144100 | 308098364600 | 115200 | 115200 | 115300 | 115100 | 7380 |
| 233 | 20230926 | 144000 | 307248070800 | 115100 | 115100 | 115200 | 115100 | 6150 |
| 234 | 20230926 | 143900 | 306539653100 | 115200 | 115200 | 115200 | 115100 | 4169 |
| 235 | 20230926 | 143800 | 306059527700 | 115200 | 115100 | 115200 | 115000 | 6402 |
| 236 | 20230926 | 143700 | 305322579400 | 115000 | 115000 | 115100 | 114900 | 8561 |
| 237 | 20230926 | 143600 | 304337799600 | 115000 | 115000 | 115000 | 114900 | 2669 |
| 238 | 20230926 | 143500 | 304030888600 | 115000 | 114900 | 115000 | 114800 | 5003 |
| 239 | 20230926 | 143400 | 303456154500 | 114900 | 114800 | 114900 | 114800 | 3715 |
| 240 | 20230926 | 143300 | 303029374100 | 114800 | 114900 | 114900 | 114800 | 5733 |
| 241 | 20230926 | 143200 | 302370962600 | 114900 | 114900 | 114900 | 114800 | 2839 |
| 242 | 20230926 | 143100 | 302044795400 | 114800 | 114900 | 114900 | 114800 | 6164 |
| 243 | 20230926 | 143000 | 301336772300 | 114800 | 114900 | 115000 | 114800 | 11063 |
| 244 | 20230926 | 142900 | 300065550100 | 115000 | 114900 | 115000 | 114900 | 2641 |
| 245 | 20230926 | 142800 | 299761901200 | 115000 | 114900 | 115000 | 114900 | 3403 |
| 246 | 20230926 | 142700 | 299370600100 | 115000 | 114800 | 115000 | 114800 | 11161 |
| 247 | 20230926 | 142600 | 298087964600 | 114800 | 114900 | 114900 | 114800 | 3021 |
| 248 | 20230926 | 142500 | 297740897500 | 114900 | 114900 | 114900 | 114800 | 3241 |
| 249 | 20230926 | 142400 | 297368615900 | 114800 | 114800 | 114900 | 114800 | 5005 |
| 250 | 20230926 | 142300 | 296793820400 | 114900 | 115100 | 115100 | 114800 | 12673 |
| 251 | 20230926 | 142200 | 295336522000 | 115100 | 115100 | 115100 | 115000 | 2994 |
| 252 | 20230926 | 142100 | 294992022300 | 115000 | 114900 | 115100 | 114900 | 8082 |
| 253 | 20230926 | 142000 | 294062461500 | 115000 | 115000 | 115000 | 114900 | 9627 |
| 254 | 20230926 | 141900 | 292955528500 | 115000 | 114900 | 115000 | 114900 | 10299 |
| 255 | 20230926 | 141800 | 291771829900 | 114900 | 114900 | 114900 | 114800 | 3548 |
| 256 | 20230926 | 141700 | 291364205400 | 114900 | 114800 | 114900 | 114700 | 7139 |
| 257 | 20230926 | 141600 | 290544719200 | 114800 | 114700 | 114800 | 114600 | 14078 |
| 258 | 20230926 | 141500 | 288929957300 | 114700 | 114700 | 114700 | 114600 | 2795 |
| 259 | 20230926 | 141400 | 288609545700 | 114700 | 114700 | 114700 | 114600 | 1648 |
| 260 | 20230926 | 141300 | 288420589800 | 114700 | 114700 | 114700 | 114600 | 1768 |
| 261 | 20230926 | 141200 | 288217848800 | 114700 | 114700 | 114700 | 114600 | 2422 |
| 262 | 20230926 | 141100 | 287940193500 | 114600 | 114600 | 114700 | 114500 | 7681 |
| 263 | 20230926 | 141000 | 287059983100 | 114600 | 114600 | 114600 | 114500 | 2138 |
| 264 | 20230926 | 140900 | 286815096500 | 114600 | 114600 | 114700 | 114500 | 12236 |
| 265 | 20230926 | 140800 | 285413198300 | 114600 | 114700 | 114700 | 114600 | 2734 |
| 266 | 20230926 | 140700 | 285099752100 | 114600 | 114600 | 114700 | 114600 | 1534 |
| 267 | 20230926 | 140600 | 284923854500 | 114700 | 114700 | 114700 | 114600 | 2010 |
| 268 | 20230926 | 140500 | 284693413200 | 114700 | 114700 | 114700 | 114600 | 2313 |
| 269 | 20230926 | 140400 | 284428272200 | 114700 | 114800 | 114800 | 114600 | 12824 |
| 270 | 20230926 | 140300 | 282957347400 | 114800 | 114700 | 114800 | 114700 | 3176 |
| 271 | 20230926 | 140200 | 282592781600 | 114800 | 114800 | 114800 | 114700 | 6038 |
| 272 | 20230926 | 140100 | 281899670600 | 114700 | 114700 | 114800 | 114700 | 5152 |
| 273 | 20230926 | 140000 | 281308415300 | 114800 | 114600 | 114800 | 114600 | 10743 |
| 274 | 20230926 | 135900 | 280076280700 | 114600 | 114700 | 114700 | 114600 | 1865 |
| 275 | 20230926 | 135800 | 279862425200 | 114700 | 114700 | 114700 | 114600 | 1548 |
| 276 | 20230926 | 135700 | 279684938700 | 114700 | 114600 | 114700 | 114500 | 11272 |
| 277 | 20230926 | 135600 | 278393023300 | 114600 | 114600 | 114600 | 114500 | 1857 |
| 278 | 20230926 | 135500 | 278180281600 | 114600 | 114500 | 114600 | 114500 | 2168 |
| 279 | 20230926 | 135400 | 277931953000 | 114500 | 114600 | 114600 | 114500 | 2098 |
| 280 | 20230926 | 135300 | 277691629100 | 114500 | 114500 | 114600 | 114500 | 3432 |
| 281 | 20230926 | 135200 | 277298538000 | 114600 | 114400 | 114700 | 114300 | 21162 |
| 282 | 20230926 | 135100 | 274876027000 | 114400 | 114500 | 114500 | 114300 | 3750 |
| 283 | 20230926 | 135000 | 274447146600 | 114500 | 114600 | 114600 | 114400 | 9779 |
| 284 | 20230926 | 134900 | 273327458800 | 114500 | 114600 | 114700 | 114500 | 6496 |
| 285 | 20230926 | 134800 | 272582970400 | 114700 | 114700 | 114700 | 114600 | 2509 |
| 286 | 20230926 | 134700 | 272295333900 | 114600 | 114700 | 114700 | 114600 | 1342 |
| 287 | 20230926 | 134600 | 272141456200 | 114700 | 114600 | 114700 | 114600 | 3542 |
| 288 | 20230926 | 134500 | 271735375900 | 114700 | 114700 | 114700 | 114600 | 1064 |
| 289 | 20230926 | 134400 | 271613365500 | 114700 | 114500 | 114700 | 114400 | 13969 |
| 290 | 20230926 | 134300 | 270013186400 | 114400 | 114400 | 114500 | 114400 | 2793 |
| 291 | 20230926 | 134200 | 269693513000 | 114400 | 114700 | 114700 | 114400 | 25369 |
| 292 | 20230926 | 134100 | 266786907500 | 114600 | 114600 | 114700 | 114600 | 3241 |
| 293 | 20230926 | 134000 | 266415383000 | 114600 | 114600 | 114700 | 114600 | 2754 |
| 294 | 20230926 | 133900 | 266099606000 | 114700 | 114700 | 114700 | 114600 | 2400 |
| 295 | 20230926 | 133800 | 265824402800 | 114700 | 114700 | 114700 | 114600 | 2976 |
| 296 | 20230926 | 133700 | 265483257600 | 114700 | 114700 | 114700 | 114600 | 1700 |
| 297 | 20230926 | 133600 | 265288336300 | 114700 | 114700 | 114700 | 114600 | 2442 |
| 298 | 20230926 | 133500 | 265008327800 | 114700 | 114600 | 114700 | 114600 | 4170 |
| 299 | 20230926 | 133400 | 264530220000 | 114700 | 114600 | 114700 | 114600 | 2310 |
| 300 | 20230926 | 133300 | 264265356600 | 114600 | 114600 | 114700 | 114600 | 2270 |
| 301 | 20230926 | 133200 | 264005120100 | 114600 | 114600 | 114700 | 114600 | 1153 |
| 302 | 20230926 | 133100 | 263872921100 | 114700 | 114600 | 114700 | 114600 | 3111 |
| 303 | 20230926 | 133000 | 263516310800 | 114600 | 114600 | 114700 | 114600 | 4754 |
| 304 | 20230926 | 132900 | 262971407800 | 114500 | 114500 | 114600 | 114500 | 1624 |
| 305 | 20230926 | 132800 | 262785345100 | 114600 | 114600 | 114600 | 114500 | 2062 |
| 306 | 20230926 | 132700 | 262549073100 | 114600 | 114600 | 114700 | 114500 | 5174 |
| 307 | 20230926 | 132600 | 261956146600 | 114500 | 114800 | 114800 | 114500 | 13950 |
| 308 | 20230926 | 132500 | 260356559900 | 114800 | 114700 | 114800 | 114600 | 3058 |
| 309 | 20230926 | 132400 | 260005695500 | 114700 | 114700 | 114700 | 114600 | 7528 |
| 310 | 20230926 | 132300 | 259142275900 | 114600 | 114700 | 114700 | 114600 | 2545 |
| 311 | 20230926 | 132200 | 258850501000 | 114700 | 114700 | 114700 | 114600 | 2740 |
| 312 | 20230926 | 132100 | 258536404500 | 114700 | 114700 | 114700 | 114600 | 1951 |
| 313 | 20230926 | 132000 | 258312672200 | 114700 | 114600 | 114700 | 114500 | 11185 |
| 314 | 20230926 | 131900 | 257030485900 | 114600 | 114500 | 114600 | 114400 | 6658 |
| 315 | 20230926 | 131800 | 256268121300 | 114500 | 114500 | 114500 | 114400 | 2672 |
| 316 | 20230926 | 131700 | 255962226300 | 114400 | 114300 | 114500 | 114200 | 11930 |
| 317 | 20230926 | 131600 | 254598260500 | 114200 | 114300 | 114300 | 114200 | 3490 |
| 318 | 20230926 | 131500 | 254199540500 | 114200 | 114200 | 114300 | 114200 | 2262 |
| 319 | 20230926 | 131400 | 253941166600 | 114300 | 114400 | 114400 | 114200 | 7042 |
| 320 | 20230926 | 131300 | 253136269700 | 114400 | 114300 | 114400 | 114300 | 10686 |
| 321 | 20230926 | 131200 | 251913844600 | 114400 | 114200 | 114400 | 114100 | 7132 |
| 322 | 20230926 | 131100 | 251098983800 | 114100 | 113900 | 114200 | 113900 | 7706 |
| 323 | 20230926 | 131000 | 250220108300 | 114000 | 113900 | 114100 | 113800 | 14179 |
| 324 | 20230926 | 130900 | 248604619000 | 113900 | 114000 | 114000 | 113800 | 5592 |
| 325 | 20230926 | 130800 | 247967611000 | 114000 | 114000 | 114100 | 113900 | 9505 |
| 326 | 20230926 | 130700 | 246884193900 | 114000 | 114100 | 114200 | 114000 | 11836 |
| 327 | 20230926 | 130600 | 245533708100 | 114200 | 114200 | 114200 | 114100 | 2332 |
| 328 | 20230926 | 130500 | 245267512600 | 114200 | 114100 | 114200 | 114100 | 4513 |
| 329 | 20230926 | 130400 | 244752470700 | 114100 | 114200 | 114200 | 114100 | 4615 |
| 330 | 20230926 | 130300 | 244225612000 | 114200 | 114200 | 114200 | 114100 | 1677 |
| 331 | 20230926 | 130200 | 244034175300 | 114200 | 114200 | 114200 | 114100 | 1371 |
| 332 | 20230926 | 130100 | 243877648500 | 114200 | 114200 | 114300 | 114100 | 8509 |
| 333 | 20230926 | 130000 | 242905853100 | 114200 | 114100 | 114300 | 114000 | 5977 |
| 334 | 20230926 | 125900 | 242223687200 | 114100 | 114100 | 114100 | 114000 | 1018 |
| 335 | 20230926 | 125800 | 242107566100 | 114000 | 114000 | 114000 | 113900 | 5118 |
| 336 | 20230926 | 125700 | 241524133700 | 114000 | 114000 | 114000 | 113800 | 8633 |
| 337 | 20230926 | 125600 | 240540807700 | 114000 | 114000 | 114100 | 113900 | 3922 |
| 338 | 20230926 | 125500 | 240093771900 | 114000 | 114000 | 114100 | 113900 | 4523 |
| 339 | 20230926 | 125400 | 239578160100 | 114000 | 113800 | 114000 | 113800 | 5956 |
| 340 | 20230926 | 125300 | 238899843500 | 113900 | 114000 | 114000 | 113700 | 17028 |
| 341 | 20230926 | 125200 | 236960733800 | 113900 | 114000 | 114000 | 113900 | 1459 |
| 342 | 20230926 | 125100 | 236794495800 | 114000 | 114000 | 114000 | 113900 | 1390 |
| 343 | 20230926 | 125000 | 236636106000 | 114000 | 114000 | 114000 | 113900 | 830 |
| 344 | 20230926 | 124900 | 236541504700 | 114000 | 114100 | 114100 | 113900 | 4662 |
| 345 | 20230926 | 124800 | 236010170700 | 114000 | 114200 | 114200 | 114000 | 4979 |
| 346 | 20230926 | 124700 | 235442127300 | 114200 | 113900 | 114200 | 113900 | 12413 |
| 347 | 20230926 | 124600 | 234026789600 | 113900 | 113900 | 114000 | 113900 | 2525 |
| 348 | 20230926 | 124500 | 233739122700 | 113900 | 114000 | 114000 | 113900 | 1133 |
| 349 | 20230926 | 124400 | 233610014600 | 113900 | 113800 | 114000 | 113700 | 8898 |
| 350 | 20230926 | 124300 | 232597160200 | 113800 | 113800 | 113800 | 113600 | 10669 |
| 351 | 20230926 | 124200 | 231384029700 | 113800 | 113800 | 113800 | 113700 | 2538 |
| 352 | 20230926 | 124100 | 231095406500 | 113800 | 113800 | 113800 | 113700 | 890 |
| 353 | 20230926 | 124000 | 230994142600 | 113800 | 113800 | 113800 | 113700 | 735 |
| 354 | 20230926 | 123900 | 230910521300 | 113800 | 113700 | 113900 | 113700 | 6296 |
| 355 | 20230926 | 123800 | 230194456500 | 113700 | 113800 | 113800 | 113600 | 5014 |
| 356 | 20230926 | 123700 | 229624327900 | 113800 | 113800 | 113800 | 113700 | 1333 |
| 357 | 20230926 | 123600 | 229472698100 | 113800 | 113800 | 113800 | 113700 | 3972 |
| 358 | 20230926 | 123500 | 229020986300 | 113800 | 113600 | 113800 | 113600 | 2196 |
| 359 | 20230926 | 123400 | 228771180100 | 113800 | 113600 | 113800 | 113400 | 26518 |
| 360 | 20230926 | 123300 | 225758216600 | 113600 | 113400 | 113600 | 113400 | 24009 |
| 361 | 20230926 | 123200 | 223032875000 | 113400 | 113500 | 113500 | 113400 | 12436 |
| 362 | 20230926 | 123100 | 221621410900 | 113400 | 113500 | 113500 | 113400 | 5443 |
| 363 | 20230926 | 123000 | 221004104000 | 113500 | 113500 | 113500 | 113400 | 4297 |
| 364 | 20230926 | 122900 | 220516731900 | 113400 | 113500 | 113600 | 113400 | 14885 |
| 365 | 20230926 | 122800 | 218827319300 | 113500 | 113700 | 113700 | 113500 | 11717 |
| 366 | 20230926 | 122700 | 217496420800 | 113700 | 113700 | 113700 | 113600 | 5457 |
| 367 | 20230926 | 122600 | 216876440000 | 113700 | 113700 | 113700 | 113600 | 1495 |
| 368 | 20230926 | 122500 | 216706524300 | 113700 | 113700 | 113800 | 113600 | 10103 |
| 369 | 20230926 | 122400 | 215557810800 | 113800 | 113800 | 113800 | 113700 | 2037 |
| 370 | 20230926 | 122300 | 215326114400 | 113700 | 113800 | 113800 | 113700 | 2593 |
| 371 | 20230926 | 122200 | 215031235500 | 113800 | 113700 | 113800 | 113700 | 1751 |
| 372 | 20230926 | 122100 | 214832094900 | 113800 | 113800 | 113800 | 113700 | 1666 |
| 373 | 20230926 | 122000 | 214642586000 | 113800 | 113800 | 113800 | 113700 | 1694 |
| 374 | 20230926 | 121900 | 214449868600 | 113800 | 113800 | 113800 | 113700 | 4192 |
| 375 | 20230926 | 121800 | 213973091600 | 113800 | 113700 | 113800 | 113700 | 1384 |
| 376 | 20230926 | 121700 | 213815644600 | 113800 | 113800 | 113900 | 113700 | 4062 |
| 377 | 20230926 | 121600 | 213353435400 | 113900 | 113900 | 113900 | 113800 | 7438 |
| 378 | 20230926 | 121500 | 212506930400 | 113800 | 113900 | 113900 | 113800 | 3073 |
| 379 | 20230926 | 121400 | 212157114600 | 113900 | 113900 | 113900 | 113800 | 931 |
| 380 | 20230926 | 121300 | 212051111200 | 113800 | 113900 | 113900 | 113800 | 1547 |
| 381 | 20230926 | 121200 | 211874992500 | 113800 | 113900 | 113900 | 113800 | 2245 |
| 382 | 20230926 | 121100 | 211619461500 | 113900 | 113900 | 113900 | 113800 | 1136 |
| 383 | 20230926 | 121000 | 211490104200 | 113900 | 113800 | 113900 | 113800 | 1334 |
| 384 | 20230926 | 120900 | 211338220800 | 113900 | 113800 | 113900 | 113700 | 734 |
| 385 | 20230926 | 120800 | 211254648000 | 113800 | 113700 | 113800 | 113600 | 4298 |
| 386 | 20230926 | 120700 | 210765803900 | 113700 | 113700 | 113800 | 113600 | 3982 |
| 387 | 20230926 | 120600 | 210313070200 | 113700 | 113800 | 113800 | 113600 | 9020 |
| 388 | 20230926 | 120500 | 209287493600 | 113800 | 113800 | 113800 | 113700 | 1027 |
| 389 | 20230926 | 120400 | 209170654000 | 113800 | 113800 | 113800 | 113700 | 2953 |
| 390 | 20230926 | 120300 | 208834792500 | 113700 | 113800 | 113800 | 113700 | 1817 |
| 391 | 20230926 | 120200 | 208628112400 | 113700 | 113900 | 114000 | 113700 | 14478 |
| 392 | 20230926 | 120100 | 206979686800 | 113900 | 114000 | 114000 | 113900 | 1530 |
| 393 | 20230926 | 120000 | 206805340000 | 114000 | 113900 | 114000 | 113900 | 2395 |
| 394 | 20230926 | 115900 | 206532480200 | 114000 | 114000 | 114000 | 113900 | 1789 |
| 395 | 20230926 | 115800 | 206328602900 | 114000 | 114000 | 114000 | 113900 | 3352 |
| 396 | 20230926 | 115700 | 205946694700 | 114000 | 114000 | 114000 | 113900 | 3167 |
| 397 | 20230926 | 115600 | 205585888900 | 114000 | 114000 | 114000 | 113900 | 2516 |
| 398 | 20230926 | 115500 | 205299162700 | 114000 | 113700 | 114000 | 113600 | 10668 |
| 399 | 20230926 | 115400 | 204085544700 | 113700 | 113700 | 113700 | 113600 | 3220 |
| 400 | 20230926 | 115300 | 203719453500 | 113700 | 113700 | 113700 | 113600 | 5902 |
| 401 | 20230926 | 115200 | 203048532400 | 113700 | 113700 | 113700 | 113600 | 6665 |
| 402 | 20230926 | 115100 | 202290800500 | 113700 | 113700 | 113700 | 113600 | 2399 |
| 403 | 20230926 | 115000 | 202018083600 | 113700 | 113700 | 113700 | 113600 | 1606 |
| 404 | 20230926 | 114900 | 201835511700 | 113700 | 113700 | 113700 | 113600 | 2769 |
| 405 | 20230926 | 114800 | 201520865600 | 113700 | 113700 | 113700 | 113600 | 2542 |
| 406 | 20230926 | 114700 | 201231877600 | 113700 | 113700 | 113700 | 113600 | 1882 |
| 407 | 20230926 | 114600 | 201017905300 | 113700 | 113700 | 113700 | 113600 | 1698 |
| 408 | 20230926 | 114500 | 200824909200 | 113700 | 113700 | 113800 | 113600 | 4288 |
| 409 | 20230926 | 114400 | 200337463400 | 113800 | 113700 | 113800 | 113600 | 7909 |
| 410 | 20230926 | 114300 | 199438202500 | 113700 | 113600 | 113700 | 113500 | 16865 |
| 411 | 20230926 | 114200 | 197522192800 | 113600 | 113500 | 113600 | 113500 | 2771 |
| 412 | 20230926 | 114100 | 197207591000 | 113600 | 113600 | 113600 | 113500 | 1600 |
| 413 | 20230926 | 114000 | 197025904100 | 113500 | 113600 | 113600 | 113500 | 2773 |
| 414 | 20230926 | 113900 | 196710959900 | 113600 | 113600 | 113600 | 113500 | 6832 |
| 415 | 20230926 | 113800 | 195934933600 | 113500 | 113600 | 113600 | 113500 | 2311 |
| 416 | 20230926 | 113700 | 195672558900 | 113600 | 113600 | 113600 | 113500 | 3416 |
| 417 | 20230926 | 113600 | 195284757300 | 113600 | 113500 | 113600 | 113500 | 1454 |
| 418 | 20230926 | 113500 | 195119639600 | 113600 | 113500 | 113600 | 113500 | 3730 |
| 419 | 20230926 | 113400 | 194695958100 | 113500 | 113500 | 113600 | 113500 | 3854 |
| 420 | 20230926 | 113300 | 194258415600 | 113600 | 113600 | 113600 | 113500 | 2178 |
| 421 | 20230926 | 113200 | 194011039800 | 113600 | 113600 | 113600 | 113500 | 2633 |
| 422 | 20230926 | 113100 | 193711957600 | 113600 | 113600 | 113600 | 113500 | 1955 |
| 423 | 20230926 | 113000 | 193489923500 | 113600 | 113700 | 113700 | 113600 | 7571 |
| 424 | 20230926 | 112900 | 192629680200 | 113700 | 113400 | 113700 | 113400 | 14746 |
| 425 | 20230926 | 112800 | 190955546300 | 113500 | 113400 | 113500 | 113300 | 15988 |
| 426 | 20230926 | 112700 | 189142474100 | 113300 | 113300 | 113400 | 113300 | 3445 |
| 427 | 20230926 | 112600 | 188752020600 | 113400 | 113400 | 113400 | 113300 | 1973 |
| 428 | 20230926 | 112500 | 188528401400 | 113300 | 113400 | 113400 | 113300 | 2810 |
| 429 | 20230926 | 112400 | 188209885400 | 113400 | 113400 | 113400 | 113300 | 1626 |
| 430 | 20230926 | 112300 | 188025599900 | 113400 | 113400 | 113400 | 113300 | 4291 |
| 431 | 20230926 | 112200 | 187539310900 | 113400 | 113400 | 113400 | 113300 | 1653 |
| 432 | 20230926 | 112100 | 187351909900 | 113400 | 113300 | 113400 | 113300 | 2192 |
| 433 | 20230926 | 112000 | 187103370400 | 113400 | 113300 | 113400 | 113300 | 1632 |
| 434 | 20230926 | 111900 | 186918365400 | 113400 | 113400 | 113400 | 113300 | 2706 |
| 435 | 20230926 | 111800 | 186611659300 | 113400 | 113400 | 113400 | 113300 | 10318 |
| 436 | 20230926 | 111700 | 185441674100 | 113300 | 113300 | 113400 | 113300 | 2259 |
| 437 | 20230926 | 111600 | 185185635500 | 113400 | 113400 | 113400 | 113300 | 5054 |
| 438 | 20230926 | 111500 | 184612802000 | 113400 | 113400 | 113400 | 113300 | 6125 |
| 439 | 20230926 | 111400 | 183918422000 | 113300 | 113400 | 113400 | 113300 | 5174 |
| 440 | 20230926 | 111300 | 183331904400 | 113400 | 113400 | 113400 | 113300 | 6355 |
| 441 | 20230926 | 111200 | 182611365500 | 113400 | 113300 | 113400 | 113300 | 1817 |
| 442 | 20230926 | 111100 | 182405396500 | 113400 | 113300 | 113400 | 113300 | 3293 |
| 443 | 20230926 | 111000 | 182032190700 | 113300 | 113400 | 113400 | 113300 | 2791 |
| 444 | 20230926 | 110900 | 181715855700 | 113400 | 113400 | 113400 | 113300 | 4484 |
| 445 | 20230926 | 110800 | 181207523100 | 113400 | 113500 | 113500 | 113300 | 14860 |
| 446 | 20230926 | 110700 | 179522688300 | 113500 | 113600 | 113600 | 113400 | 30594 |
| 447 | 20230926 | 110600 | 176050316200 | 113600 | 113600 | 113600 | 113500 | 3467 |
| 448 | 20230926 | 110500 | 175656588100 | 113600 | 113600 | 113600 | 113500 | 7659 |
| 449 | 20230926 | 110400 | 174786697900 | 113600 | 113600 | 113600 | 113500 | 17049 |
| 450 | 20230926 | 110300 | 172850135100 | 113600 | 113600 | 113600 | 113500 | 1956 |
| 451 | 20230926 | 110200 | 172628049800 | 113600 | 113500 | 113600 | 113500 | 4162 |
| 452 | 20230926 | 110100 | 172155509100 | 113600 | 113700 | 113700 | 113500 | 19209 |
| 453 | 20230926 | 110000 | 169973616500 | 113700 | 113600 | 113700 | 113600 | 3669 |
| 454 | 20230926 | 105900 | 169556643600 | 113600 | 113600 | 113700 | 113600 | 1694 |
| 455 | 20230926 | 105800 | 169364120100 | 113700 | 113700 | 113700 | 113600 | 1212 |
| 456 | 20230926 | 105700 | 169226344600 | 113700 | 113700 | 113700 | 113600 | 6785 |
| 457 | 20230926 | 105600 | 168454948200 | 113600 | 113600 | 113700 | 113600 | 6107 |
| 458 | 20230926 | 105500 | 167761035300 | 113600 | 113700 | 113800 | 113600 | 6038 |
| 459 | 20230926 | 105400 | 167074488500 | 113800 | 113700 | 113800 | 113600 | 5873 |
| 460 | 20230926 | 105300 | 166406703800 | 113700 | 113900 | 113900 | 113600 | 15749 |
| 461 | 20230926 | 105200 | 164615920200 | 113900 | 113900 | 113900 | 113800 | 11020 |
| 462 | 20230926 | 105100 | 163361481700 | 113900 | 113900 | 114000 | 113800 | 5279 |
| 463 | 20230926 | 105000 | 162760139800 | 114000 | 113900 | 114000 | 113900 | 7678 |
| 464 | 20230926 | 104900 | 161884928800 | 113900 | 113700 | 113900 | 113700 | 9787 |
| 465 | 20230926 | 104800 | 160770942200 | 113800 | 113700 | 113800 | 113700 | 2838 |
| 466 | 20230926 | 104700 | 160448039500 | 113800 | 113800 | 113900 | 113700 | 4954 |
| 467 | 20230926 | 104600 | 159884306200 | 113900 | 113800 | 113900 | 113700 | 20940 |
| 468 | 20230926 | 104500 | 157501661500 | 113800 | 113800 | 113900 | 113700 | 28151 |
| 469 | 20230926 | 104400 | 154298604600 | 113800 | 114100 | 114100 | 113800 | 35740 |
| 470 | 20230926 | 104300 | 150225991500 | 114100 | 114100 | 114100 | 114000 | 23945 |
| 471 | 20230926 | 104200 | 147496147900 | 114100 | 114200 | 114200 | 114000 | 30302 |
| 472 | 20230926 | 104100 | 144038601100 | 114200 | 114400 | 114400 | 114100 | 40943 |
| 473 | 20230926 | 104000 | 139360481600 | 114400 | 114400 | 114400 | 114300 | 1291 |
| 474 | 20230926 | 103900 | 139212869300 | 114400 | 114400 | 114400 | 114300 | 3511 |
| 475 | 20230926 | 103800 | 138811254200 | 114400 | 114400 | 114400 | 114300 | 2709 |
| 476 | 20230926 | 103700 | 138501552100 | 114400 | 114400 | 114500 | 114300 | 7327 |
| 477 | 20230926 | 103600 | 137663643700 | 114500 | 114600 | 114600 | 114400 | 42341 |
| 478 | 20230926 | 103500 | 132817589900 | 114500 | 114500 | 114600 | 114500 | 4820 |
| 479 | 20230926 | 103400 | 132265500700 | 114500 | 114600 | 114600 | 114500 | 4635 |
| 480 | 20230926 | 103300 | 131734710900 | 114600 | 114600 | 114600 | 114500 | 2793 |
| 481 | 20230926 | 103200 | 131414818600 | 114600 | 114500 | 114600 | 114500 | 3168 |
| 482 | 20230926 | 103100 | 131052030600 | 114600 | 114600 | 114600 | 114500 | 7543 |
| 483 | 20230926 | 103000 | 130188201600 | 114600 | 114700 | 114700 | 114500 | 9350 |
| 484 | 20230926 | 102900 | 129116919900 | 114700 | 114700 | 114800 | 114600 | 20829 |
| 485 | 20230926 | 102800 | 126728677900 | 114700 | 114700 | 114700 | 114600 | 4481 |
| 486 | 20230926 | 102700 | 126214806000 | 114600 | 114700 | 114700 | 114600 | 5623 |
| 487 | 20230926 | 102600 | 125570148700 | 114700 | 114700 | 114700 | 114600 | 8031 |
| 488 | 20230926 | 102500 | 124649286000 | 114700 | 114700 | 114700 | 114600 | 6576 |
| 489 | 20230926 | 102400 | 123895124300 | 114600 | 114600 | 114700 | 114600 | 4205 |
| 490 | 20230926 | 102300 | 123412909500 | 114700 | 114700 | 114700 | 114600 | 2046 |
| 491 | 20230926 | 102200 | 123178258200 | 114700 | 114700 | 114700 | 114600 | 3965 |
| 492 | 20230926 | 102100 | 122723631300 | 114700 | 114700 | 114700 | 114600 | 3471 |
| 493 | 20230926 | 102000 | 122325546800 | 114700 | 114600 | 114700 | 114600 | 5283 |
| 494 | 20230926 | 101900 | 121719884200 | 114600 | 114600 | 114700 | 114500 | 5091 |
| 495 | 20230926 | 101800 | 121136569600 | 114600 | 114600 | 114700 | 114500 | 14082 |
| 496 | 20230926 | 101700 | 119522748400 | 114600 | 114600 | 114600 | 114500 | 2153 |
| 497 | 20230926 | 101600 | 119276058500 | 114600 | 114600 | 114600 | 114500 | 9760 |
| 498 | 20230926 | 101500 | 118157908400 | 114600 | 114800 | 114800 | 114500 | 37328 |
| 499 | 20230926 | 101400 | 113878651700 | 114700 | 114800 | 114800 | 114700 | 1829 |
| 500 | 20230926 | 101300 | 113668805700 | 114700 | 114700 | 114800 | 114700 | 1629 |
| 501 | 20230926 | 101200 | 113481871300 | 114800 | 114900 | 114900 | 114700 | 13730 |
| 502 | 20230926 | 101100 | 111906076000 | 114800 | 114900 | 114900 | 114800 | 2537 |
| 503 | 20230926 | 101000 | 111614740100 | 114900 | 114900 | 114900 | 114800 | 3071 |
| 504 | 20230926 | 100900 | 111262065700 | 114800 | 114800 | 114900 | 114800 | 907 |
| 505 | 20230926 | 100800 | 111157881300 | 114900 | 114900 | 114900 | 114800 | 2180 |
| 506 | 20230926 | 100700 | 110907441400 | 114800 | 114800 | 114900 | 114700 | 19189 |
| 507 | 20230926 | 100600 | 108704903500 | 114800 | 114800 | 114800 | 114700 | 2870 |
| 508 | 20230926 | 100500 | 108375536600 | 114800 | 114800 | 114800 | 114700 | 7102 |
| 509 | 20230926 | 100400 | 107560297700 | 114800 | 114800 | 114800 | 114700 | 2481 |
| 510 | 20230926 | 100300 | 107275669500 | 114800 | 114800 | 114800 | 114700 | 1765 |
| 511 | 20230926 | 100200 | 107073130800 | 114800 | 114800 | 114900 | 114700 | 12198 |
| 512 | 20230926 | 100100 | 105672255800 | 114800 | 115000 | 115000 | 114800 | 3873 |
| 513 | 20230926 | 100000 | 105227234900 | 114900 | 114900 | 115000 | 114800 | 6933 |
| 514 | 20230926 | 095900 | 104430535200 | 114900 | 114800 | 115000 | 114700 | 17471 |
| 515 | 20230926 | 095800 | 102423867300 | 114800 | 114800 | 114900 | 114700 | 13456 |
| 516 | 20230926 | 095700 | 100879134200 | 114900 | 114900 | 114900 | 114800 | 1330 |
| 517 | 20230926 | 095600 | 100726334800 | 114900 | 114900 | 114900 | 114800 | 4424 |
| 518 | 20230926 | 095500 | 100218126100 | 114800 | 114800 | 114900 | 114800 | 1094 |
| 519 | 20230926 | 095400 | 100092440500 | 114900 | 114800 | 114900 | 114800 | 1260 |
| 520 | 20230926 | 095300 | 99947720100 | 114900 | 114800 | 114900 | 114700 | 2444 |
| 521 | 20230926 | 095200 | 99667097000 | 114800 | 114800 | 114900 | 114700 | 18466 |
| 522 | 20230926 | 095100 | 97547185500 | 114700 | 114700 | 114800 | 114700 | 2403 |
| 523 | 20230926 | 095000 | 97271341200 | 114700 | 114900 | 115000 | 114700 | 14997 |
| 524 | 20230926 | 094900 | 95549154600 | 115000 | 115000 | 115000 | 114900 | 5827 |
| 525 | 20230926 | 094800 | 94879387700 | 114900 | 115000 | 115000 | 114900 | 1521 |
| 526 | 20230926 | 094700 | 94704502600 | 115000 | 114900 | 115000 | 114800 | 14988 |
| 527 | 20230926 | 094600 | 92982418000 | 114900 | 115100 | 115100 | 114800 | 17465 |
| 528 | 20230926 | 094500 | 90974298900 | 115100 | 115100 | 115100 | 115000 | 4001 |
| 529 | 20230926 | 094400 | 90513912400 | 115100 | 115100 | 115100 | 115000 | 956 |
| 530 | 20230926 | 094300 | 90403884400 | 115100 | 115000 | 115100 | 115000 | 3560 |
| 531 | 20230926 | 094200 | 89994130100 | 115100 | 115000 | 115200 | 114900 | 15935 |
| 532 | 20230926 | 094100 | 88161311400 | 115000 | 115000 | 115000 | 114800 | 9221 |
| 533 | 20230926 | 094000 | 87101522700 | 115000 | 114700 | 115000 | 114700 | 19356 |
| 534 | 20230926 | 093900 | 84879242600 | 114800 | 114700 | 114800 | 114700 | 4853 |
| 535 | 20230926 | 093800 | 84322165900 | 114800 | 114800 | 114800 | 114700 | 597 |
| 536 | 20230926 | 093700 | 84253641000 | 114800 | 114700 | 114800 | 114600 | 9034 |
| 537 | 20230926 | 093600 | 83217359500 | 114700 | 114900 | 114900 | 114600 | 10700 |
| 538 | 20230926 | 093500 | 81988890300 | 114900 | 114700 | 114900 | 114600 | 16831 |
| 539 | 20230926 | 093400 | 80058035200 | 114600 | 114500 | 114700 | 114500 | 27028 |
| 540 | 20230926 | 093300 | 76960343000 | 114600 | 114700 | 114700 | 114500 | 21136 |
| 541 | 20230926 | 093200 | 74538416800 | 114700 | 114700 | 114700 | 114600 | 2544 |
| 542 | 20230926 | 093100 | 74246724900 | 114700 | 114800 | 114800 | 114600 | 9757 |
| 543 | 20230926 | 093000 | 73127791100 | 114800 | 114800 | 114800 | 114700 | 6873 |
| 544 | 20230926 | 092900 | 72339234100 | 114700 | 114600 | 114800 | 114600 | 17687 |
| 545 | 20230926 | 092800 | 70310595800 | 114700 | 114900 | 115000 | 114600 | 25872 |
| 546 | 20230926 | 092700 | 67341004700 | 115000 | 115000 | 115000 | 114900 | 2618 |
| 547 | 20230926 | 092600 | 67040051700 | 115000 | 115100 | 115200 | 114900 | 11418 |
| 548 | 20230926 | 092500 | 65726545700 | 115200 | 114900 | 115300 | 114900 | 36530 |
| 549 | 20230926 | 092400 | 61521748500 | 114900 | 115200 | 115200 | 114900 | 25633 |
| 550 | 20230926 | 092300 | 58573132800 | 115200 | 115400 | 115400 | 115200 | 24062 |
| 551 | 20230926 | 092200 | 55799906000 | 115400 | 115400 | 115400 | 115300 | 7600 |
| 552 | 20230926 | 092100 | 54923281400 | 115400 | 115400 | 115400 | 115300 | 9858 |
| 553 | 20230926 | 092000 | 53786137500 | 115400 | 115400 | 115400 | 115300 | 4595 |
| 554 | 20230926 | 091900 | 53256182200 | 115300 | 115500 | 115600 | 115300 | 28811 |
| 555 | 20230926 | 091800 | 49930490600 | 115500 | 115700 | 115700 | 115500 | 15671 |
| 556 | 20230926 | 091700 | 48118865500 | 115600 | 115700 | 115800 | 115600 | 7638 |
| 557 | 20230926 | 091600 | 47235125100 | 115800 | 115800 | 115800 | 115700 | 3952 |
| 558 | 20230926 | 091500 | 46777766200 | 115800 | 115900 | 116000 | 115800 | 19467 |
| 559 | 20230926 | 091400 | 44521715100 | 115900 | 116000 | 116000 | 115800 | 15579 |
| 560 | 20230926 | 091300 | 42716076400 | 116000 | 115800 | 116000 | 115800 | 18245 |
| 561 | 20230926 | 091200 | 40601208800 | 115900 | 116100 | 116100 | 115800 | 14407 |
| 562 | 20230926 | 091100 | 38930284900 | 116000 | 116200 | 116200 | 116000 | 11073 |
| 563 | 20230926 | 091000 | 37644557600 | 116200 | 116100 | 116200 | 116100 | 5764 |
| 564 | 20230926 | 090900 | 36975132400 | 116200 | 116200 | 116200 | 116100 | 1573 |
| 565 | 20230926 | 090800 | 36792365300 | 116200 | 116100 | 116200 | 116000 | 11142 |
| 566 | 20230926 | 090700 | 35499171600 | 116000 | 116200 | 116300 | 116000 | 9696 |
| 567 | 20230926 | 090600 | 34373388900 | 116100 | 116100 | 116300 | 115700 | 59024 |
| 568 | 20230926 | 090500 | 27534793700 | 116100 | 116100 | 116100 | 116000 | 14855 |
| 569 | 20230926 | 090400 | 25810891700 | 116100 | 116000 | 116300 | 116000 | 30609 |
| 570 | 20230926 | 090300 | 22257996200 | 116000 | 116300 | 116400 | 116000 | 29654 |
| 571 | 20230926 | 090200 | 18814048900 | 116200 | 116900 | 116900 | 116200 | 33790 |
| 572 | 20230926 | 090100 | 14878103000 | 116900 | 117000 | 117200 | 116800 | 21378 |
| 573 | 20230926 | 090000 | 12377354200 | 117000 | 117000 | 117000 | 116500 | 104055 |