34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 183400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 11490 |
| 3 | 20230926 | 183300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 4 | 20230926 | 183200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 5 | 20230926 | 183100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 6 | 20230926 | 183000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 7 | 20230926 | 182900 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 8 | 20230926 | 182800 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 9 | 20230926 | 182700 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 10 | 20230926 | 182600 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 11 | 20230926 | 182500 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 12 | 20230926 | 182400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 13 | 20230926 | 182300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 14 | 20230926 | 182200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 15 | 20230926 | 182100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 16 | 20230926 | 182000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 17 | 20230926 | 181900 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 18 | 20230926 | 181800 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 19 | 20230926 | 181700 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 20 | 20230926 | 181600 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 21 | 20230926 | 181500 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 22 | 20230926 | 181400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 23 | 20230926 | 181300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 24 | 20230926 | 181200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 25 | 20230926 | 181100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 26 | 20230926 | 181000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 27 | 20230926 | 180900 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 28 | 20230926 | 180800 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 29 | 20230926 | 180700 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 30 | 20230926 | 180600 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 31 | 20230926 | 180500 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 32 | 20230926 | 180400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 11490 |
| 33 | 20230926 | 180300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 34 | 20230926 | 180200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 35 | 20230926 | 180100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 36 | 20230926 | 180000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 37 | 20230926 | 175900 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 38 | 20230926 | 175800 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 39 | 20230926 | 175700 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 40 | 20230926 | 175600 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 41 | 20230926 | 175500 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 42 | 20230926 | 175400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 43 | 20230926 | 175300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 44 | 20230926 | 175200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 45 | 20230926 | 175100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 46 | 20230926 | 175000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 47 | 20230926 | 174900 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 48 | 20230926 | 174800 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 49 | 20230926 | 174700 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 50 | 20230926 | 174600 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 51 | 20230926 | 174500 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 52 | 20230926 | 174400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 53 | 20230926 | 174300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 54 | 20230926 | 174200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 55 | 20230926 | 174100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 56 | 20230926 | 174000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 57 | 20230926 | 173900 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 58 | 20230926 | 173800 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 59 | 20230926 | 173700 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 60 | 20230926 | 173600 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 61 | 20230926 | 173500 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 62 | 20230926 | 173400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 11490 |
| 63 | 20230926 | 173300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 64 | 20230926 | 173200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 65 | 20230926 | 173100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 66 | 20230926 | 173000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 67 | 20230926 | 172900 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 68 | 20230926 | 172800 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 69 | 20230926 | 172700 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 70 | 20230926 | 172600 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 71 | 20230926 | 172500 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 72 | 20230926 | 172400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 73 | 20230926 | 172300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 74 | 20230926 | 172200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 75 | 20230926 | 172100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 76 | 20230926 | 172000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 77 | 20230926 | 171900 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 78 | 20230926 | 171800 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 79 | 20230926 | 171700 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 80 | 20230926 | 171600 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 81 | 20230926 | 171500 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 82 | 20230926 | 171400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 83 | 20230926 | 171300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 84 | 20230926 | 171200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 85 | 20230926 | 171100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 86 | 20230926 | 171000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 87 | 20230926 | 170900 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 88 | 20230926 | 170800 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 89 | 20230926 | 170700 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 90 | 20230926 | 170600 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 91 | 20230926 | 170500 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 92 | 20230926 | 170400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 11490 |
| 93 | 20230926 | 170300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 94 | 20230926 | 170200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 95 | 20230926 | 170100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 96 | 20230926 | 170000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 97 | 20230926 | 165900 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 98 | 20230926 | 165800 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 99 | 20230926 | 165700 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 100 | 20230926 | 165600 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 101 | 20230926 | 165500 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 102 | 20230926 | 165400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 103 | 20230926 | 165300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 104 | 20230926 | 165200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 105 | 20230926 | 165100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 106 | 20230926 | 165000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 107 | 20230926 | 164900 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 108 | 20230926 | 164800 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 109 | 20230926 | 164700 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 110 | 20230926 | 164600 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 111 | 20230926 | 164500 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 112 | 20230926 | 164400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 113 | 20230926 | 164300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 114 | 20230926 | 164200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 115 | 20230926 | 164100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 116 | 20230926 | 164000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 117 | 20230926 | 163900 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 118 | 20230926 | 163800 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 119 | 20230926 | 163700 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 120 | 20230926 | 163600 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 121 | 20230926 | 163500 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 122 | 20230926 | 163400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 11490 |
| 123 | 20230926 | 163300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 124 | 20230926 | 163200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 125 | 20230926 | 163100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 126 | 20230926 | 163000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 127 | 20230926 | 162900 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 128 | 20230926 | 162800 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 129 | 20230926 | 162700 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 130 | 20230926 | 162600 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 131 | 20230926 | 162500 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 132 | 20230926 | 162400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 133 | 20230926 | 162300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 134 | 20230926 | 162200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 135 | 20230926 | 162100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 136 | 20230926 | 162000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 137 | 20230926 | 161900 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 138 | 20230926 | 161800 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 139 | 20230926 | 161700 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 140 | 20230926 | 161600 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 141 | 20230926 | 161500 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 142 | 20230926 | 161400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 143 | 20230926 | 161300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 144 | 20230926 | 161200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 145 | 20230926 | 161100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 146 | 20230926 | 161000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 147 | 20230926 | 160900 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 148 | 20230926 | 160800 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 149 | 20230926 | 160700 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 150 | 20230926 | 160600 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 151 | 20230926 | 160500 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 152 | 20230926 | 160400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 11490 |
| 153 | 20230926 | 160300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 154 | 20230926 | 160200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 155 | 20230926 | 160100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 156 | 20230926 | 160000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 157 | 20230926 | 155900 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 158 | 20230926 | 155800 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 159 | 20230926 | 155700 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 160 | 20230926 | 155600 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 161 | 20230926 | 155500 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 162 | 20230926 | 155400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 163 | 20230926 | 155300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 164 | 20230926 | 155200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 165 | 20230926 | 155100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 166 | 20230926 | 155000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 167 | 20230926 | 154900 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 168 | 20230926 | 154800 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 169 | 20230926 | 154700 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 170 | 20230926 | 154600 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 171 | 20230926 | 154500 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 172 | 20230926 | 154400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 173 | 20230926 | 154300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 174 | 20230926 | 154200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 175 | 20230926 | 154100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 176 | 20230926 | 154000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 177 | 20230926 | 153900 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 178 | 20230926 | 153800 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 179 | 20230926 | 153700 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 180 | 20230926 | 153600 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 181 | 20230926 | 153500 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 182 | 20230926 | 153400 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 11490 |
| 183 | 20230926 | 153300 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 184 | 20230926 | 153200 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 185 | 20230926 | 153100 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 186 | 20230926 | 153000 | 56984096000 | 118700 | 118700 | 118700 | 118700 | 11490 |
| 187 | 20230926 | 152900 | 55620233000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 188 | 20230926 | 152800 | 55620233000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 189 | 20230926 | 152700 | 55620233000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 190 | 20230926 | 152600 | 55620233000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 191 | 20230926 | 152500 | 55620233000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 192 | 20230926 | 152400 | 55620233000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 193 | 20230926 | 152300 | 55620233000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 194 | 20230926 | 152200 | 55620233000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 195 | 20230926 | 152100 | 55620233000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 196 | 20230926 | 152000 | 55620233000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 197 | 20230926 | 151900 | 55620233000 | 118700 | 118600 | 118700 | 118500 | 3046 |
| 198 | 20230926 | 151800 | 55258996300 | 118600 | 118600 | 118600 | 118500 | 2914 |
| 199 | 20230926 | 151700 | 54913446500 | 118500 | 118500 | 118600 | 118500 | 2378 |
| 200 | 20230926 | 151600 | 54631619700 | 118500 | 118600 | 118600 | 118500 | 1977 |
| 201 | 20230926 | 151500 | 54397296600 | 118600 | 118600 | 118600 | 118500 | 1969 |
| 202 | 20230926 | 151400 | 54163882900 | 118600 | 118600 | 118600 | 118500 | 1398 |
| 203 | 20230926 | 151300 | 53998173400 | 118500 | 118500 | 118600 | 118500 | 1604 |
| 204 | 20230926 | 151200 | 53808006700 | 118500 | 118500 | 118600 | 118500 | 1469 |
| 205 | 20230926 | 151100 | 53633827600 | 118600 | 118600 | 118600 | 118500 | 2357 |
| 206 | 20230926 | 151000 | 53354372300 | 118600 | 118600 | 118600 | 118500 | 6929 |
| 207 | 20230926 | 150900 | 52532762800 | 118500 | 118600 | 118600 | 118500 | 3066 |
| 208 | 20230926 | 150800 | 52169186000 | 118600 | 118600 | 118700 | 118600 | 1171 |
| 209 | 20230926 | 150700 | 52030280200 | 118700 | 118900 | 118900 | 118600 | 2958 |
| 210 | 20230926 | 150600 | 51679114000 | 118800 | 118900 | 118900 | 118800 | 1640 |
| 211 | 20230926 | 150500 | 51484263900 | 118800 | 118900 | 119000 | 118800 | 1474 |
| 212 | 20230926 | 150400 | 51308987200 | 119000 | 119100 | 119100 | 118900 | 3975 |
| 213 | 20230926 | 150300 | 50836034300 | 119000 | 119000 | 119100 | 119000 | 1214 |
| 214 | 20230926 | 150200 | 50691548400 | 119000 | 119100 | 119100 | 119000 | 1911 |
| 215 | 20230926 | 150100 | 50464120100 | 119100 | 119000 | 119100 | 119000 | 1340 |
| 216 | 20230926 | 150000 | 50304636800 | 119000 | 119100 | 119100 | 119000 | 1089 |
| 217 | 20230926 | 145900 | 50174985200 | 119100 | 119100 | 119200 | 119000 | 1544 |
| 218 | 20230926 | 145800 | 49991104400 | 119100 | 119000 | 119100 | 118900 | 4859 |
| 219 | 20230926 | 145700 | 49412791800 | 119000 | 119100 | 119100 | 118900 | 955 |
| 220 | 20230926 | 145600 | 49299205000 | 119000 | 119000 | 119100 | 119000 | 1510 |
| 221 | 20230926 | 145500 | 49119496200 | 119100 | 119200 | 119200 | 119000 | 7020 |
| 222 | 20230926 | 145400 | 48283887500 | 119200 | 119200 | 119300 | 119200 | 1229 |
| 223 | 20230926 | 145300 | 48137386100 | 119200 | 119400 | 119500 | 119200 | 1473 |
| 224 | 20230926 | 145200 | 47961668300 | 119400 | 119400 | 119500 | 119400 | 1322 |
| 225 | 20230926 | 145100 | 47803805800 | 119400 | 119500 | 119600 | 119400 | 1628 |
| 226 | 20230926 | 145000 | 47609255400 | 119500 | 119500 | 119600 | 119500 | 1750 |
| 227 | 20230926 | 144900 | 47400126500 | 119500 | 119600 | 119600 | 119500 | 794 |
| 228 | 20230926 | 144800 | 47305233900 | 119600 | 119600 | 119700 | 119500 | 1896 |
| 229 | 20230926 | 144700 | 47078480700 | 119600 | 119700 | 119700 | 119600 | 1408 |
| 230 | 20230926 | 144600 | 46909978700 | 119600 | 119800 | 119800 | 119600 | 354 |
| 231 | 20230926 | 144500 | 46867621400 | 119700 | 119700 | 119800 | 119700 | 964 |
| 232 | 20230926 | 144400 | 46752228200 | 119700 | 119700 | 119800 | 119700 | 179 |
| 233 | 20230926 | 144300 | 46730801600 | 119800 | 119800 | 119800 | 119700 | 966 |
| 234 | 20230926 | 144200 | 46615136800 | 119800 | 119800 | 119800 | 119700 | 535 |
| 235 | 20230926 | 144100 | 46551088200 | 119800 | 119800 | 119800 | 119700 | 271 |
| 236 | 20230926 | 144000 | 46518626500 | 119800 | 119700 | 119900 | 119700 | 5637 |
| 237 | 20230926 | 143900 | 45843807200 | 119700 | 119700 | 119700 | 119600 | 393 |
| 238 | 20230926 | 143800 | 45796785700 | 119600 | 119700 | 119700 | 119600 | 486 |
| 239 | 20230926 | 143700 | 45738637200 | 119700 | 119600 | 119700 | 119600 | 1362 |
| 240 | 20230926 | 143600 | 45575622400 | 119600 | 119700 | 119700 | 119600 | 1466 |
| 241 | 20230926 | 143500 | 45400224700 | 119600 | 119700 | 119700 | 119600 | 1158 |
| 242 | 20230926 | 143400 | 45261714000 | 119700 | 119700 | 119700 | 119600 | 413 |
| 243 | 20230926 | 143300 | 45212313900 | 119700 | 119600 | 119700 | 119600 | 656 |
| 244 | 20230926 | 143200 | 45133797400 | 119700 | 119700 | 119700 | 119600 | 1026 |
| 245 | 20230926 | 143100 | 45011052700 | 119700 | 119600 | 119700 | 119600 | 854 |
| 246 | 20230926 | 143000 | 44908867600 | 119600 | 119600 | 119700 | 119600 | 397 |
| 247 | 20230926 | 142900 | 44861373900 | 119600 | 119700 | 119700 | 119600 | 425 |
| 248 | 20230926 | 142800 | 44810536600 | 119700 | 119700 | 119700 | 119600 | 300 |
| 249 | 20230926 | 142700 | 44774643400 | 119600 | 119700 | 119700 | 119600 | 297 |
| 250 | 20230926 | 142600 | 44739113400 | 119700 | 119700 | 119700 | 119600 | 500 |
| 251 | 20230926 | 142500 | 44679286400 | 119700 | 119600 | 119700 | 119600 | 264 |
| 252 | 20230926 | 142400 | 44647702900 | 119700 | 119800 | 119800 | 119600 | 1945 |
| 253 | 20230926 | 142300 | 44414894100 | 119800 | 119900 | 119900 | 119800 | 1409 |
| 254 | 20230926 | 142200 | 44246071300 | 119900 | 119900 | 119900 | 119800 | 703 |
| 255 | 20230926 | 142100 | 44161794400 | 120000 | 120000 | 120000 | 119900 | 316 |
| 256 | 20230926 | 142000 | 44123885500 | 120000 | 119900 | 120000 | 119900 | 280 |
| 257 | 20230926 | 141900 | 44090305100 | 120000 | 120000 | 120000 | 119900 | 219 |
| 258 | 20230926 | 141800 | 44064043900 | 120000 | 120000 | 120000 | 119900 | 195 |
| 259 | 20230926 | 141700 | 44040648200 | 120000 | 120100 | 120100 | 119900 | 805 |
| 260 | 20230926 | 141600 | 43944053100 | 120100 | 120000 | 120100 | 120000 | 258 |
| 261 | 20230926 | 141500 | 43913093000 | 120000 | 120100 | 120100 | 120000 | 235 |
| 262 | 20230926 | 141400 | 43884881100 | 120100 | 120100 | 120100 | 120000 | 258 |
| 263 | 20230926 | 141300 | 43853896400 | 120200 | 120100 | 120200 | 120100 | 219 |
| 264 | 20230926 | 141200 | 43827590300 | 120100 | 120200 | 120300 | 119900 | 235 |
| 265 | 20230926 | 141100 | 43799372300 | 120200 | 120000 | 120200 | 119900 | 1615 |
| 266 | 20230926 | 141000 | 43605508800 | 120000 | 119900 | 120000 | 119900 | 197 |
| 267 | 20230926 | 140900 | 43581886200 | 120000 | 119900 | 120000 | 119900 | 564 |
| 268 | 20230926 | 140800 | 43514207200 | 120000 | 120000 | 120000 | 119900 | 252 |
| 269 | 20230926 | 140700 | 43483967900 | 119900 | 120100 | 120100 | 119900 | 543 |
| 270 | 20230926 | 140600 | 43418819900 | 120100 | 120100 | 120100 | 120000 | 300 |
| 271 | 20230926 | 140500 | 43382815800 | 120100 | 120100 | 120100 | 120000 | 154 |
| 272 | 20230926 | 140400 | 43364321000 | 120000 | 120200 | 120200 | 120000 | 199 |
| 273 | 20230926 | 140300 | 43340416600 | 120100 | 120000 | 120300 | 120000 | 240 |
| 274 | 20230926 | 140200 | 43311580500 | 120300 | 120100 | 120300 | 120000 | 588 |
| 275 | 20230926 | 140100 | 43240920600 | 120200 | 120100 | 120200 | 120000 | 670 |
| 276 | 20230926 | 140000 | 43160457300 | 120100 | 120200 | 120200 | 120000 | 357 |
| 277 | 20230926 | 135900 | 43117582500 | 120200 | 120000 | 120200 | 119900 | 1010 |
| 278 | 20230926 | 135800 | 42996347200 | 119900 | 119900 | 120000 | 119900 | 96 |
| 279 | 20230926 | 135700 | 42984833300 | 119900 | 119900 | 120000 | 119900 | 121 |
| 280 | 20230926 | 135600 | 42970322200 | 120000 | 120000 | 120000 | 119800 | 110 |
| 281 | 20230926 | 135500 | 42957128200 | 120000 | 119900 | 120000 | 119800 | 141 |
| 282 | 20230926 | 135400 | 42940225600 | 119900 | 119900 | 120000 | 119800 | 447 |
| 283 | 20230926 | 135300 | 42886642100 | 119900 | 119900 | 120000 | 119800 | 158 |
| 284 | 20230926 | 135200 | 42867697600 | 119900 | 119900 | 120000 | 119900 | 47 |
| 285 | 20230926 | 135100 | 42862062000 | 119900 | 119900 | 120000 | 119700 | 1020 |
| 286 | 20230926 | 135000 | 42739716900 | 119800 | 119700 | 119800 | 119700 | 583 |
| 287 | 20230926 | 134900 | 42669880800 | 119700 | 119900 | 119900 | 119700 | 637 |
| 288 | 20230926 | 134800 | 42593569800 | 119900 | 119900 | 120000 | 119800 | 112 |
| 289 | 20230926 | 134700 | 42580142100 | 120000 | 120000 | 120000 | 119800 | 173 |
| 290 | 20230926 | 134600 | 42559388700 | 120000 | 119700 | 120000 | 119700 | 533 |
| 291 | 20230926 | 134500 | 42495531200 | 119700 | 119700 | 119800 | 119700 | 582 |
| 292 | 20230926 | 134400 | 42425851100 | 119700 | 119700 | 119800 | 119600 | 1135 |
| 293 | 20230926 | 134300 | 42289999700 | 119700 | 119900 | 119900 | 119700 | 665 |
| 294 | 20230926 | 134200 | 42210372600 | 120000 | 120100 | 120100 | 119800 | 996 |
| 295 | 20230926 | 134100 | 42090924100 | 120100 | 120100 | 120100 | 120000 | 99 |
| 296 | 20230926 | 134000 | 42079042500 | 120000 | 120100 | 120100 | 120000 | 100 |
| 297 | 20230926 | 133900 | 42067040200 | 120000 | 120100 | 120100 | 120000 | 80 |
| 298 | 20230926 | 133800 | 42057437800 | 120100 | 120000 | 120200 | 120000 | 1179 |
| 299 | 20230926 | 133700 | 41915853000 | 120000 | 120100 | 120100 | 120000 | 51 |
| 300 | 20230926 | 133600 | 41909732500 | 120000 | 120100 | 120100 | 120000 | 112 |
| 301 | 20230926 | 133500 | 41896289300 | 120100 | 120100 | 120100 | 120000 | 108 |
| 302 | 20230926 | 133400 | 41883319800 | 120100 | 120100 | 120200 | 120100 | 170 |
| 303 | 20230926 | 133300 | 41862902500 | 120100 | 120200 | 120200 | 120000 | 226 |
| 304 | 20230926 | 133200 | 41835751700 | 120200 | 120200 | 120200 | 119900 | 1068 |
| 305 | 20230926 | 133100 | 41707595300 | 120200 | 120400 | 120400 | 120200 | 468 |
| 306 | 20230926 | 133000 | 41651322200 | 120400 | 120400 | 120500 | 120400 | 299 |
| 307 | 20230926 | 132900 | 41615322300 | 120500 | 120400 | 120500 | 120400 | 979 |
| 308 | 20230926 | 132800 | 41497362200 | 120400 | 119900 | 120400 | 119900 | 1650 |
| 309 | 20230926 | 132700 | 41299276700 | 119900 | 119800 | 119900 | 119800 | 179 |
| 310 | 20230926 | 132600 | 41277817500 | 119800 | 119700 | 119800 | 119600 | 1327 |
| 311 | 20230926 | 132500 | 41118942000 | 119700 | 119700 | 119700 | 119600 | 327 |
| 312 | 20230926 | 132400 | 41079825800 | 119700 | 119700 | 119700 | 119600 | 542 |
| 313 | 20230926 | 132300 | 41014972200 | 119700 | 119600 | 119700 | 119600 | 283 |
| 314 | 20230926 | 132200 | 40981124100 | 119700 | 119700 | 119700 | 119600 | 1034 |
| 315 | 20230926 | 132100 | 40857446100 | 119700 | 119800 | 119800 | 119700 | 1120 |
| 316 | 20230926 | 132000 | 40723371400 | 119800 | 119800 | 119800 | 119700 | 385 |
| 317 | 20230926 | 131900 | 40677257000 | 119800 | 119700 | 119800 | 119700 | 369 |
| 318 | 20230926 | 131800 | 40633074600 | 119700 | 119800 | 119800 | 119700 | 1229 |
| 319 | 20230926 | 131700 | 40485933900 | 119800 | 119800 | 119800 | 119700 | 376 |
| 320 | 20230926 | 131600 | 40440919200 | 119800 | 119800 | 119800 | 119700 | 565 |
| 321 | 20230926 | 131500 | 40373238500 | 119800 | 119700 | 119800 | 119700 | 163 |
| 322 | 20230926 | 131400 | 40353721600 | 119700 | 119800 | 119800 | 119700 | 286 |
| 323 | 20230926 | 131300 | 40319482000 | 119800 | 119800 | 119800 | 119700 | 241 |
| 324 | 20230926 | 131200 | 40290617700 | 119800 | 119800 | 119800 | 119700 | 342 |
| 325 | 20230926 | 131100 | 40249676600 | 119800 | 119800 | 119800 | 119700 | 548 |
| 326 | 20230926 | 131000 | 40184032600 | 119800 | 119800 | 119800 | 119700 | 180 |
| 327 | 20230926 | 130900 | 40162469400 | 119800 | 119800 | 119800 | 119700 | 534 |
| 328 | 20230926 | 130800 | 40098502200 | 119800 | 119800 | 119800 | 119700 | 633 |
| 329 | 20230926 | 130700 | 40022728000 | 119700 | 120200 | 120200 | 119700 | 5897 |
| 330 | 20230926 | 130600 | 39315588900 | 120200 | 120300 | 120300 | 120100 | 969 |
| 331 | 20230926 | 130500 | 39199091100 | 120300 | 120400 | 120400 | 120300 | 182 |
| 332 | 20230926 | 130400 | 39177183800 | 120400 | 120500 | 120500 | 120400 | 257 |
| 333 | 20230926 | 130300 | 39146240200 | 120500 | 120400 | 120500 | 120400 | 375 |
| 334 | 20230926 | 130200 | 39101083600 | 120400 | 120400 | 120400 | 120300 | 473 |
| 335 | 20230926 | 130100 | 39044157900 | 120400 | 120300 | 120400 | 120300 | 630 |
| 336 | 20230926 | 130000 | 38968324700 | 120300 | 120400 | 120400 | 120300 | 327 |
| 337 | 20230926 | 125900 | 38928983700 | 120500 | 120400 | 120500 | 120300 | 110 |
| 338 | 20230926 | 125800 | 38915737600 | 120400 | 120400 | 120400 | 120400 | 192 |
| 339 | 20230926 | 125700 | 38892620800 | 120400 | 120500 | 120500 | 120400 | 183 |
| 340 | 20230926 | 125600 | 38870583900 | 120500 | 120300 | 120500 | 120200 | 1804 |
| 341 | 20230926 | 125500 | 38653507800 | 120300 | 120300 | 120300 | 120200 | 293 |
| 342 | 20230926 | 125400 | 38618285300 | 120300 | 120300 | 120300 | 120200 | 121 |
| 343 | 20230926 | 125300 | 38603733000 | 120200 | 120200 | 120300 | 120200 | 88 |
| 344 | 20230926 | 125200 | 38593149600 | 120200 | 120300 | 120300 | 120200 | 348 |
| 345 | 20230926 | 125100 | 38551307200 | 120400 | 120300 | 120400 | 120300 | 223 |
| 346 | 20230926 | 125000 | 38524478500 | 120300 | 120500 | 120500 | 120300 | 536 |
| 347 | 20230926 | 124900 | 38459943500 | 120500 | 120600 | 120700 | 120500 | 182 |
| 348 | 20230926 | 124800 | 38438005600 | 120600 | 120700 | 120700 | 120600 | 322 |
| 349 | 20230926 | 124700 | 38399159400 | 120700 | 120700 | 120800 | 120600 | 123 |
| 350 | 20230926 | 124600 | 38384313500 | 120700 | 120800 | 120800 | 120700 | 185 |
| 351 | 20230926 | 124500 | 38361979800 | 120700 | 120700 | 120800 | 120700 | 158 |
| 352 | 20230926 | 124400 | 38342906700 | 120700 | 120700 | 120800 | 120600 | 201 |
| 353 | 20230926 | 124300 | 38318643100 | 120600 | 120700 | 120800 | 120600 | 145 |
| 354 | 20230926 | 124200 | 38301152100 | 120700 | 120800 | 120800 | 120700 | 374 |
| 355 | 20230926 | 124100 | 38255982600 | 120800 | 120500 | 120800 | 120500 | 571 |
| 356 | 20230926 | 124000 | 38187117500 | 120500 | 120400 | 120500 | 120400 | 331 |
| 357 | 20230926 | 123900 | 38147251900 | 120400 | 120400 | 120500 | 120400 | 300 |
| 358 | 20230926 | 123800 | 38111120300 | 120500 | 120500 | 120500 | 120400 | 445 |
| 359 | 20230926 | 123700 | 38057502600 | 120500 | 120800 | 120800 | 120500 | 627 |
| 360 | 20230926 | 123600 | 37981880900 | 120800 | 121000 | 121000 | 120800 | 279 |
| 361 | 20230926 | 123500 | 37948158300 | 121000 | 120900 | 121000 | 120900 | 549 |
| 362 | 20230926 | 123400 | 37881738400 | 120900 | 120900 | 120900 | 120800 | 311 |
| 363 | 20230926 | 123300 | 37844148500 | 120900 | 120800 | 120900 | 120800 | 286 |
| 364 | 20230926 | 123200 | 37809599400 | 120800 | 120800 | 120800 | 120700 | 193 |
| 365 | 20230926 | 123100 | 37786298400 | 120800 | 120800 | 120800 | 120700 | 163 |
| 366 | 20230926 | 123000 | 37766621400 | 120800 | 120500 | 120800 | 120400 | 1717 |
| 367 | 20230926 | 122900 | 37559684900 | 120500 | 121000 | 121000 | 120500 | 393 |
| 368 | 20230926 | 122800 | 37512236100 | 121000 | 121300 | 121400 | 121000 | 1821 |
| 369 | 20230926 | 122700 | 37291464900 | 121400 | 121500 | 121500 | 121300 | 288 |
| 370 | 20230926 | 122600 | 37256500500 | 121500 | 121500 | 121500 | 121500 | 46 |
| 371 | 20230926 | 122500 | 37250911500 | 121500 | 121400 | 121500 | 121400 | 86 |
| 372 | 20230926 | 122400 | 37240470500 | 121400 | 121500 | 121500 | 121400 | 398 |
| 373 | 20230926 | 122300 | 37192145300 | 121500 | 121500 | 121600 | 121500 | 252 |
| 374 | 20230926 | 122200 | 37161526400 | 121500 | 121800 | 121800 | 121500 | 670 |
| 375 | 20230926 | 122100 | 37079959300 | 121800 | 122000 | 122000 | 121800 | 616 |
| 376 | 20230926 | 122000 | 37004886500 | 122000 | 121800 | 122000 | 121800 | 889 |
| 377 | 20230926 | 121900 | 36896525400 | 121800 | 121800 | 121800 | 121600 | 690 |
| 378 | 20230926 | 121800 | 36812524800 | 121700 | 121600 | 121700 | 121500 | 594 |
| 379 | 20230926 | 121700 | 36740265800 | 121500 | 121400 | 121600 | 121400 | 549 |
| 380 | 20230926 | 121600 | 36673568500 | 121400 | 121400 | 121500 | 121400 | 123 |
| 381 | 20230926 | 121500 | 36658635300 | 121400 | 121300 | 121400 | 121300 | 377 |
| 382 | 20230926 | 121400 | 36612869500 | 121300 | 121300 | 121400 | 121300 | 449 |
| 383 | 20230926 | 121300 | 36558404900 | 121300 | 121400 | 121400 | 121300 | 1178 |
| 384 | 20230926 | 121200 | 36415512500 | 121300 | 121300 | 121400 | 121300 | 561 |
| 385 | 20230926 | 121100 | 36347448600 | 121300 | 121300 | 121400 | 121300 | 207 |
| 386 | 20230926 | 121000 | 36322329400 | 121400 | 121300 | 121400 | 121300 | 354 |
| 387 | 20230926 | 120900 | 36279384200 | 121300 | 121600 | 121600 | 121100 | 468 |
| 388 | 20230926 | 120800 | 36222567000 | 121600 | 121800 | 121800 | 121500 | 571 |
| 389 | 20230926 | 120700 | 36153072300 | 121700 | 121700 | 121800 | 121700 | 248 |
| 390 | 20230926 | 120600 | 36122878800 | 121700 | 121500 | 121700 | 121500 | 1454 |
| 391 | 20230926 | 120500 | 35946147500 | 121400 | 121200 | 121500 | 121200 | 398 |
| 392 | 20230926 | 120400 | 35897842000 | 121300 | 121200 | 121300 | 121100 | 291 |
| 393 | 20230926 | 120300 | 35862587000 | 121100 | 121200 | 121200 | 121100 | 171 |
| 394 | 20230926 | 120200 | 35841861900 | 121200 | 121100 | 121200 | 121000 | 1074 |
| 395 | 20230926 | 120100 | 35711858500 | 121100 | 121100 | 121100 | 121000 | 399 |
| 396 | 20230926 | 120000 | 35663550400 | 121000 | 120800 | 121100 | 120800 | 1892 |
| 397 | 20230926 | 115900 | 35434724900 | 120900 | 120700 | 120900 | 120700 | 535 |
| 398 | 20230926 | 115800 | 35370083100 | 120800 | 120600 | 120800 | 120400 | 504 |
| 399 | 20230926 | 115700 | 35309226100 | 120500 | 120200 | 120500 | 120200 | 2428 |
| 400 | 20230926 | 115600 | 35016805600 | 120200 | 120400 | 120400 | 120200 | 471 |
| 401 | 20230926 | 115500 | 34960140600 | 120400 | 120400 | 120400 | 120300 | 88 |
| 402 | 20230926 | 115400 | 34949550200 | 120400 | 120300 | 120400 | 120300 | 63 |
| 403 | 20230926 | 115300 | 34941968500 | 120400 | 120500 | 120500 | 120400 | 317 |
| 404 | 20230926 | 115200 | 34903801300 | 120400 | 120400 | 120400 | 120400 | 393 |
| 405 | 20230926 | 115100 | 34856484100 | 120400 | 120200 | 120400 | 120100 | 664 |
| 406 | 20230926 | 115000 | 34776641100 | 120200 | 120100 | 120200 | 120100 | 199 |
| 407 | 20230926 | 114900 | 34752735500 | 120200 | 120200 | 120200 | 120100 | 186 |
| 408 | 20230926 | 114800 | 34730390900 | 120200 | 120100 | 120200 | 120100 | 69 |
| 409 | 20230926 | 114700 | 34722097900 | 120300 | 120400 | 120400 | 120000 | 126 |
| 410 | 20230926 | 114600 | 34706949700 | 120300 | 120400 | 120400 | 120100 | 820 |
| 411 | 20230926 | 114500 | 34608362600 | 120400 | 120400 | 120400 | 120300 | 422 |
| 412 | 20230926 | 114400 | 34557586400 | 120300 | 120400 | 120500 | 120300 | 241 |
| 413 | 20230926 | 114300 | 34528574800 | 120400 | 120400 | 120500 | 120300 | 293 |
| 414 | 20230926 | 114200 | 34493301800 | 120400 | 120200 | 120400 | 120200 | 318 |
| 415 | 20230926 | 114100 | 34455049800 | 120200 | 120200 | 120300 | 120100 | 245 |
| 416 | 20230926 | 114000 | 34425605500 | 120300 | 120200 | 120300 | 120200 | 849 |
| 417 | 20230926 | 113900 | 34323538700 | 120200 | 120100 | 120200 | 120100 | 44 |
| 418 | 20230926 | 113800 | 34318252200 | 120200 | 120000 | 120200 | 120000 | 825 |
| 419 | 20230926 | 113700 | 34219170700 | 120000 | 120100 | 120100 | 120000 | 261 |
| 420 | 20230926 | 113600 | 34187827300 | 120100 | 120000 | 120100 | 120000 | 44 |
| 421 | 20230926 | 113500 | 34182543300 | 120000 | 120100 | 120100 | 120000 | 230 |
| 422 | 20230926 | 113400 | 34154931800 | 120100 | 120000 | 120100 | 120000 | 72 |
| 423 | 20230926 | 113300 | 34146289600 | 120000 | 120100 | 120100 | 120000 | 328 |
| 424 | 20230926 | 113200 | 34106901700 | 120100 | 120200 | 120200 | 120000 | 478 |
| 425 | 20230926 | 113100 | 34049493600 | 120200 | 120200 | 120200 | 120100 | 234 |
| 426 | 20230926 | 113000 | 34021386400 | 120200 | 120200 | 120200 | 120100 | 46 |
| 427 | 20230926 | 112900 | 34015860000 | 120200 | 120200 | 120300 | 120200 | 364 |
| 428 | 20230926 | 112800 | 33972106200 | 120300 | 120200 | 120300 | 120200 | 194 |
| 429 | 20230926 | 112700 | 33948781900 | 120200 | 120400 | 120400 | 120200 | 153 |
| 430 | 20230926 | 112600 | 33930375000 | 120400 | 120400 | 120500 | 120300 | 760 |
| 431 | 20230926 | 112500 | 33838912600 | 120400 | 120500 | 120500 | 120400 | 251 |
| 432 | 20230926 | 112400 | 33808689800 | 120500 | 120200 | 120500 | 120200 | 827 |
| 433 | 20230926 | 112300 | 33709158900 | 120300 | 120200 | 120300 | 120200 | 209 |
| 434 | 20230926 | 112200 | 33684024000 | 120200 | 120200 | 120300 | 120200 | 129 |
| 435 | 20230926 | 112100 | 33668517900 | 120200 | 120300 | 120300 | 120000 | 147 |
| 436 | 20230926 | 112000 | 33650850100 | 120300 | 119900 | 120300 | 119900 | 1121 |
| 437 | 20230926 | 111900 | 33516311800 | 119900 | 119900 | 120000 | 119800 | 546 |
| 438 | 20230926 | 111800 | 33450845900 | 119900 | 119900 | 119900 | 119800 | 236 |
| 439 | 20230926 | 111700 | 33422552500 | 119900 | 119900 | 119900 | 119800 | 196 |
| 440 | 20230926 | 111600 | 33399054500 | 119900 | 119900 | 119900 | 119800 | 127 |
| 441 | 20230926 | 111500 | 33383828700 | 119900 | 119900 | 119900 | 119800 | 236 |
| 442 | 20230926 | 111400 | 33355539700 | 119900 | 120100 | 120100 | 119800 | 791 |
| 443 | 20230926 | 111300 | 33260637200 | 120100 | 120200 | 120200 | 120100 | 471 |
| 444 | 20230926 | 111200 | 33204066000 | 120200 | 120200 | 120200 | 120100 | 236 |
| 445 | 20230926 | 111100 | 33175713400 | 120200 | 120300 | 120300 | 120200 | 141 |
| 446 | 20230926 | 111000 | 33158763200 | 120300 | 120300 | 120300 | 120200 | 412 |
| 447 | 20230926 | 110900 | 33109234600 | 120300 | 120300 | 120300 | 120100 | 210 |
| 448 | 20230926 | 110800 | 33083982700 | 120300 | 120200 | 120300 | 120200 | 179 |
| 449 | 20230926 | 110700 | 33062466800 | 120200 | 120100 | 120200 | 120000 | 151 |
| 450 | 20230926 | 110600 | 33044335000 | 120000 | 120400 | 120400 | 120000 | 834 |
| 451 | 20230926 | 110500 | 32944105700 | 120500 | 120400 | 120500 | 120400 | 286 |
| 452 | 20230926 | 110400 | 32909670900 | 120300 | 120300 | 120400 | 120300 | 262 |
| 453 | 20230926 | 110300 | 32878148200 | 120400 | 120300 | 120500 | 120300 | 227 |
| 454 | 20230926 | 110200 | 32850819300 | 120400 | 120400 | 120400 | 120300 | 157 |
| 455 | 20230926 | 110100 | 32831921700 | 120400 | 120200 | 120400 | 120200 | 535 |
| 456 | 20230926 | 110000 | 32767549700 | 120200 | 120000 | 120300 | 119900 | 828 |
| 457 | 20230926 | 105900 | 32668161400 | 120000 | 119900 | 120000 | 119800 | 209 |
| 458 | 20230926 | 105800 | 32643110400 | 119900 | 120000 | 120000 | 119900 | 179 |
| 459 | 20230926 | 105700 | 32621634800 | 120000 | 120000 | 120000 | 119800 | 483 |
| 460 | 20230926 | 105600 | 32563744600 | 119800 | 119900 | 119900 | 119800 | 1343 |
| 461 | 20230926 | 105500 | 32402805100 | 119900 | 120100 | 120100 | 119800 | 711 |
| 462 | 20230926 | 105400 | 32317534800 | 120100 | 120100 | 120100 | 119900 | 1651 |
| 463 | 20230926 | 105300 | 32119420400 | 120100 | 120400 | 120400 | 120100 | 1805 |
| 464 | 20230926 | 105200 | 31902441200 | 120400 | 120300 | 120400 | 120300 | 300 |
| 465 | 20230926 | 105100 | 31866336000 | 120300 | 120400 | 120400 | 120300 | 495 |
| 466 | 20230926 | 105000 | 31806750100 | 120400 | 120500 | 120500 | 120400 | 179 |
| 467 | 20230926 | 104900 | 31785186600 | 120400 | 120500 | 120500 | 120400 | 358 |
| 468 | 20230926 | 104800 | 31742065900 | 120500 | 120700 | 120800 | 120500 | 918 |
| 469 | 20230926 | 104700 | 31631374000 | 120700 | 120200 | 120800 | 120200 | 2045 |
| 470 | 20230926 | 104600 | 31385212700 | 120300 | 120200 | 120300 | 120200 | 294 |
| 471 | 20230926 | 104500 | 31349857500 | 120300 | 120400 | 120500 | 120200 | 674 |
| 472 | 20230926 | 104400 | 31268754900 | 120400 | 120600 | 120600 | 120400 | 768 |
| 473 | 20230926 | 104300 | 31176197900 | 120600 | 120500 | 120600 | 120500 | 886 |
| 474 | 20230926 | 104200 | 31069377200 | 120500 | 121100 | 121100 | 120500 | 2285 |
| 475 | 20230926 | 104100 | 30793217600 | 121100 | 121400 | 121400 | 121100 | 1535 |
| 476 | 20230926 | 104000 | 30607016800 | 121300 | 121400 | 121400 | 121300 | 343 |
| 477 | 20230926 | 103900 | 30565389300 | 121400 | 121300 | 121500 | 121300 | 196 |
| 478 | 20230926 | 103800 | 30541583700 | 121500 | 121300 | 121500 | 121200 | 751 |
| 479 | 20230926 | 103700 | 30450466500 | 121400 | 121500 | 121500 | 121300 | 1001 |
| 480 | 20230926 | 103600 | 30328952800 | 121500 | 121700 | 121700 | 121500 | 450 |
| 481 | 20230926 | 103500 | 30274236100 | 121700 | 121900 | 121900 | 121700 | 798 |
| 482 | 20230926 | 103400 | 30177020700 | 121900 | 121900 | 121900 | 121700 | 440 |
| 483 | 20230926 | 103300 | 30123420000 | 121900 | 121900 | 122000 | 121800 | 479 |
| 484 | 20230926 | 103200 | 30065006600 | 121900 | 121800 | 122000 | 121700 | 767 |
| 485 | 20230926 | 103100 | 29971563500 | 121800 | 121900 | 122000 | 121700 | 1061 |
| 486 | 20230926 | 103000 | 29842324900 | 121900 | 121700 | 121900 | 121700 | 363 |
| 487 | 20230926 | 102900 | 29798098600 | 121700 | 122100 | 122100 | 121700 | 600 |
| 488 | 20230926 | 102800 | 29724975000 | 122100 | 122200 | 122300 | 121700 | 5092 |
| 489 | 20230926 | 102700 | 29103519800 | 122200 | 121900 | 122200 | 121900 | 11664 |
| 490 | 20230926 | 102600 | 27680510200 | 121900 | 121900 | 122000 | 121800 | 835 |
| 491 | 20230926 | 102500 | 27578723500 | 121900 | 121600 | 121900 | 121600 | 1166 |
| 492 | 20230926 | 102400 | 27436731100 | 121600 | 121700 | 121700 | 121500 | 1465 |
| 493 | 20230926 | 102300 | 27258661200 | 121700 | 121600 | 121700 | 121500 | 1562 |
| 494 | 20230926 | 102200 | 27068722000 | 121600 | 121900 | 121900 | 121600 | 1337 |
| 495 | 20230926 | 102100 | 26905835500 | 121900 | 121500 | 121900 | 121400 | 2588 |
| 496 | 20230926 | 102000 | 26590820000 | 121500 | 121500 | 121600 | 121400 | 1121 |
| 497 | 20230926 | 101900 | 26454599800 | 121500 | 120800 | 121600 | 120800 | 2499 |
| 498 | 20230926 | 101800 | 26151774300 | 121000 | 120800 | 121000 | 120700 | 609 |
| 499 | 20230926 | 101700 | 26078192700 | 120700 | 120600 | 120800 | 120600 | 879 |
| 500 | 20230926 | 101600 | 25972071300 | 120600 | 120600 | 120700 | 120500 | 1164 |
| 501 | 20230926 | 101500 | 25831708000 | 120600 | 120400 | 120600 | 120400 | 1234 |
| 502 | 20230926 | 101400 | 25683014600 | 120400 | 120400 | 120400 | 120200 | 1065 |
| 503 | 20230926 | 101300 | 25554874100 | 120400 | 120500 | 120600 | 120400 | 894 |
| 504 | 20230926 | 101200 | 25447200400 | 120400 | 120300 | 120500 | 120300 | 975 |
| 505 | 20230926 | 101100 | 25329792900 | 120300 | 120200 | 120400 | 120200 | 1269 |
| 506 | 20230926 | 101000 | 25177185600 | 120200 | 120200 | 120200 | 120100 | 669 |
| 507 | 20230926 | 100900 | 25096799600 | 120200 | 120000 | 120200 | 120000 | 318 |
| 508 | 20230926 | 100800 | 25058602500 | 120100 | 120100 | 120100 | 120000 | 359 |
| 509 | 20230926 | 100700 | 25015502500 | 120100 | 120100 | 120200 | 120000 | 410 |
| 510 | 20230926 | 100600 | 24966267200 | 120100 | 120200 | 120300 | 120000 | 1257 |
| 511 | 20230926 | 100500 | 24815331000 | 120300 | 120100 | 120300 | 120100 | 1166 |
| 512 | 20230926 | 100400 | 24675192200 | 120100 | 120100 | 120200 | 120000 | 567 |
| 513 | 20230926 | 100300 | 24607069300 | 120100 | 119900 | 120300 | 119900 | 2707 |
| 514 | 20230926 | 100200 | 24282029300 | 120000 | 119800 | 120000 | 119800 | 1773 |
| 515 | 20230926 | 100100 | 24069357800 | 119800 | 119500 | 119800 | 119500 | 736 |
| 516 | 20230926 | 100000 | 23981291300 | 119500 | 119500 | 119500 | 119000 | 1537 |
| 517 | 20230926 | 095900 | 23798182100 | 119500 | 119200 | 119600 | 119100 | 966 |
| 518 | 20230926 | 095800 | 23682963300 | 119100 | 119300 | 119300 | 119100 | 889 |
| 519 | 20230926 | 095700 | 23577053600 | 119100 | 119300 | 119300 | 119100 | 1037 |
| 520 | 20230926 | 095600 | 23453424400 | 119300 | 119200 | 119300 | 119100 | 477 |
| 521 | 20230926 | 095500 | 23396571200 | 119200 | 119300 | 119300 | 119000 | 1971 |
| 522 | 20230926 | 095400 | 23161930200 | 119300 | 119600 | 119600 | 119300 | 348 |
| 523 | 20230926 | 095300 | 23120369700 | 119600 | 119100 | 119600 | 119100 | 1062 |
| 524 | 20230926 | 095200 | 22993852700 | 119100 | 119600 | 119700 | 119000 | 3297 |
| 525 | 20230926 | 095100 | 22600089800 | 119600 | 119800 | 119800 | 119600 | 714 |
| 526 | 20230926 | 095000 | 22514626200 | 119800 | 119800 | 119900 | 119700 | 1580 |
| 527 | 20230926 | 094900 | 22325259800 | 119900 | 119900 | 119900 | 119800 | 622 |
| 528 | 20230926 | 094800 | 22250699600 | 119800 | 119800 | 119900 | 119800 | 670 |
| 529 | 20230926 | 094700 | 22170385500 | 119900 | 119800 | 119900 | 119700 | 1141 |
| 530 | 20230926 | 094600 | 22033639800 | 119900 | 119700 | 119900 | 119600 | 915 |
| 531 | 20230926 | 094500 | 21924073100 | 119800 | 119500 | 119800 | 119400 | 1716 |
| 532 | 20230926 | 094400 | 21718944300 | 119500 | 119500 | 119500 | 119400 | 721 |
| 533 | 20230926 | 094300 | 21632844500 | 119400 | 119800 | 119800 | 119400 | 875 |
| 534 | 20230926 | 094200 | 21528218700 | 119800 | 119800 | 119900 | 119700 | 990 |
| 535 | 20230926 | 094100 | 21409582600 | 119800 | 119700 | 119900 | 119600 | 387 |
| 536 | 20230926 | 094000 | 21363238500 | 119700 | 119200 | 119700 | 119100 | 1522 |
| 537 | 20230926 | 093900 | 21181529200 | 119100 | 118900 | 119400 | 118900 | 1325 |
| 538 | 20230926 | 093800 | 21023747500 | 119000 | 118900 | 119000 | 118800 | 900 |
| 539 | 20230926 | 093700 | 20916702600 | 118900 | 119100 | 119100 | 118800 | 1902 |
| 540 | 20230926 | 093600 | 20690442200 | 119000 | 118800 | 119000 | 118800 | 995 |
| 541 | 20230926 | 093500 | 20572104000 | 118900 | 119100 | 119200 | 118700 | 3120 |
| 542 | 20230926 | 093400 | 20201274900 | 119200 | 120000 | 120000 | 119100 | 3734 |
| 543 | 20230926 | 093300 | 19753986600 | 120000 | 119900 | 120000 | 119900 | 687 |
| 544 | 20230926 | 093200 | 19671588800 | 120000 | 120100 | 120100 | 119900 | 2345 |
| 545 | 20230926 | 093100 | 19390292100 | 120100 | 119900 | 120100 | 119700 | 2810 |
| 546 | 20230926 | 093000 | 19053258100 | 119900 | 118400 | 119900 | 118300 | 8021 |
| 547 | 20230926 | 092900 | 18098959800 | 118400 | 118600 | 118600 | 118300 | 3987 |
| 548 | 20230926 | 092800 | 17626770300 | 118600 | 118500 | 118600 | 118400 | 2872 |
| 549 | 20230926 | 092700 | 17286451900 | 118600 | 119000 | 119000 | 118500 | 3530 |
| 550 | 20230926 | 092600 | 16867433600 | 119000 | 118500 | 119000 | 118200 | 10217 |
| 551 | 20230926 | 092500 | 15656274700 | 118600 | 118900 | 119200 | 118500 | 5164 |
| 552 | 20230926 | 092400 | 15043021600 | 119000 | 119300 | 119400 | 118900 | 5930 |
| 553 | 20230926 | 092300 | 14337095200 | 119200 | 119600 | 119700 | 119200 | 3195 |
| 554 | 20230926 | 092200 | 13955160600 | 119600 | 119700 | 119800 | 119500 | 6140 |
| 555 | 20230926 | 092100 | 13220933900 | 119800 | 120100 | 120100 | 119700 | 3553 |
| 556 | 20230926 | 092000 | 12794696800 | 120100 | 120100 | 120200 | 120000 | 2648 |
| 557 | 20230926 | 091900 | 12476789400 | 120200 | 120500 | 120600 | 120100 | 4787 |
| 558 | 20230926 | 091800 | 11900665200 | 120500 | 121000 | 121000 | 120300 | 3493 |
| 559 | 20230926 | 091700 | 11479544800 | 121000 | 121100 | 121100 | 120900 | 1828 |
| 560 | 20230926 | 091600 | 11258311000 | 121100 | 121000 | 121100 | 120700 | 3405 |
| 561 | 20230926 | 091500 | 10846542400 | 121000 | 121600 | 121600 | 121000 | 1293 |
| 562 | 20230926 | 091400 | 10689743100 | 121500 | 121600 | 121700 | 121500 | 1940 |
| 563 | 20230926 | 091300 | 10453936600 | 121600 | 121500 | 121600 | 120800 | 4061 |
| 564 | 20230926 | 091200 | 9961781000 | 121600 | 121800 | 121900 | 121500 | 2128 |
| 565 | 20230926 | 091100 | 9702700400 | 121800 | 121800 | 122100 | 121700 | 1725 |
| 566 | 20230926 | 091000 | 9492539300 | 121700 | 122400 | 122500 | 121500 | 5345 |
| 567 | 20230926 | 090900 | 8839833100 | 122600 | 123100 | 123200 | 122400 | 3959 |
| 568 | 20230926 | 090800 | 8354038300 | 123200 | 123400 | 123500 | 123100 | 1592 |
| 569 | 20230926 | 090700 | 8157851600 | 123400 | 122600 | 123500 | 122600 | 5475 |
| 570 | 20230926 | 090600 | 7483521100 | 122700 | 122900 | 123000 | 122400 | 1759 |
| 571 | 20230926 | 090500 | 7267837800 | 122800 | 123200 | 123200 | 122400 | 3933 |
| 572 | 20230926 | 090400 | 6785068600 | 123100 | 122800 | 123100 | 122300 | 5299 |
| 573 | 20230926 | 090300 | 6135267400 | 122800 | 121600 | 123800 | 121300 | 13763 |
| 574 | 20230926 | 090200 | 4444936500 | 121600 | 122900 | 122900 | 121300 | 7206 |
| 575 | 20230926 | 090100 | 3564805600 | 122900 | 120000 | 123400 | 119900 | 14675 |
| 576 | 20230926 | 090000 | 1781633100 | 120000 | 118500 | 120000 | 118500 | 14692 |