34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 183400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 13147 |
| 3 | 20230927 | 183300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 4 | 20230927 | 183200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 5 | 20230927 | 183100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 6 | 20230927 | 183000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 7 | 20230927 | 182900 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 8 | 20230927 | 182800 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 9 | 20230927 | 182700 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 10 | 20230927 | 182600 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 11 | 20230927 | 182500 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 12 | 20230927 | 182400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 13 | 20230927 | 182300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 14 | 20230927 | 182200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 15 | 20230927 | 182100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 16 | 20230927 | 182000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 17 | 20230927 | 181900 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 18 | 20230927 | 181800 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 19 | 20230927 | 181700 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 20 | 20230927 | 181600 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 21 | 20230927 | 181500 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 22 | 20230927 | 181400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 23 | 20230927 | 181300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 24 | 20230927 | 181200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 25 | 20230927 | 181100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 26 | 20230927 | 181000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 27 | 20230927 | 180900 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 28 | 20230927 | 180800 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 29 | 20230927 | 180700 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 30 | 20230927 | 180600 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 31 | 20230927 | 180500 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 32 | 20230927 | 180400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 13147 |
| 33 | 20230927 | 180300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 34 | 20230927 | 180200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 35 | 20230927 | 180100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 36 | 20230927 | 180000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 37 | 20230927 | 175900 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 38 | 20230927 | 175800 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 39 | 20230927 | 175700 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 40 | 20230927 | 175600 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 41 | 20230927 | 175500 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 42 | 20230927 | 175400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 43 | 20230927 | 175300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 44 | 20230927 | 175200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 45 | 20230927 | 175100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 46 | 20230927 | 175000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 47 | 20230927 | 174900 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 48 | 20230927 | 174800 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 49 | 20230927 | 174700 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 50 | 20230927 | 174600 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 51 | 20230927 | 174500 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 52 | 20230927 | 174400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 53 | 20230927 | 174300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 54 | 20230927 | 174200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 55 | 20230927 | 174100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 56 | 20230927 | 174000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 57 | 20230927 | 173900 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 58 | 20230927 | 173800 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 59 | 20230927 | 173700 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 60 | 20230927 | 173600 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 61 | 20230927 | 173500 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 62 | 20230927 | 173400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 13147 |
| 63 | 20230927 | 173300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 64 | 20230927 | 173200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 65 | 20230927 | 173100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 66 | 20230927 | 173000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 67 | 20230927 | 172900 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 68 | 20230927 | 172800 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 69 | 20230927 | 172700 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 70 | 20230927 | 172600 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 71 | 20230927 | 172500 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 72 | 20230927 | 172400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 73 | 20230927 | 172300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 74 | 20230927 | 172200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 75 | 20230927 | 172100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 76 | 20230927 | 172000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 77 | 20230927 | 171900 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 78 | 20230927 | 171800 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 79 | 20230927 | 171700 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 80 | 20230927 | 171600 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 81 | 20230927 | 171500 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 82 | 20230927 | 171400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 83 | 20230927 | 171300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 84 | 20230927 | 171200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 85 | 20230927 | 171100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 86 | 20230927 | 171000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 87 | 20230927 | 170900 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 88 | 20230927 | 170800 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 89 | 20230927 | 170700 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 90 | 20230927 | 170600 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 91 | 20230927 | 170500 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 92 | 20230927 | 170400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 13147 |
| 93 | 20230927 | 170300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 94 | 20230927 | 170200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 95 | 20230927 | 170100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 96 | 20230927 | 170000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 97 | 20230927 | 165900 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 98 | 20230927 | 165800 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 99 | 20230927 | 165700 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 100 | 20230927 | 165600 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 101 | 20230927 | 165500 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 102 | 20230927 | 165400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 103 | 20230927 | 165300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 104 | 20230927 | 165200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 105 | 20230927 | 165100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 106 | 20230927 | 165000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 107 | 20230927 | 164900 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 108 | 20230927 | 164800 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 109 | 20230927 | 164700 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 110 | 20230927 | 164600 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 111 | 20230927 | 164500 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 112 | 20230927 | 164400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 113 | 20230927 | 164300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 114 | 20230927 | 164200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 115 | 20230927 | 164100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 116 | 20230927 | 164000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 117 | 20230927 | 163900 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 118 | 20230927 | 163800 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 119 | 20230927 | 163700 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 120 | 20230927 | 163600 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 121 | 20230927 | 163500 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 122 | 20230927 | 163400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 13147 |
| 123 | 20230927 | 163300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 124 | 20230927 | 163200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 125 | 20230927 | 163100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 126 | 20230927 | 163000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 127 | 20230927 | 162900 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 128 | 20230927 | 162800 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 129 | 20230927 | 162700 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 130 | 20230927 | 162600 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 131 | 20230927 | 162500 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 132 | 20230927 | 162400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 133 | 20230927 | 162300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 134 | 20230927 | 162200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 135 | 20230927 | 162100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 136 | 20230927 | 162000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 137 | 20230927 | 161900 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 138 | 20230927 | 161800 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 139 | 20230927 | 161700 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 140 | 20230927 | 161600 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 141 | 20230927 | 161500 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 142 | 20230927 | 161400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 143 | 20230927 | 161300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 144 | 20230927 | 161200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 145 | 20230927 | 161100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 146 | 20230927 | 161000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 147 | 20230927 | 160900 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 148 | 20230927 | 160800 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 149 | 20230927 | 160700 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 150 | 20230927 | 160600 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 151 | 20230927 | 160500 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 152 | 20230927 | 160400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 13147 |
| 153 | 20230927 | 160300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 154 | 20230927 | 160200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 155 | 20230927 | 160100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 156 | 20230927 | 160000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 157 | 20230927 | 155900 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 158 | 20230927 | 155800 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 159 | 20230927 | 155700 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 160 | 20230927 | 155600 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 161 | 20230927 | 155500 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 162 | 20230927 | 155400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 163 | 20230927 | 155300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 164 | 20230927 | 155200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 165 | 20230927 | 155100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 166 | 20230927 | 155000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 167 | 20230927 | 154900 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 168 | 20230927 | 154800 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 169 | 20230927 | 154700 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 170 | 20230927 | 154600 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 171 | 20230927 | 154500 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 172 | 20230927 | 154400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 173 | 20230927 | 154300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 174 | 20230927 | 154200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 175 | 20230927 | 154100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 176 | 20230927 | 154000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 177 | 20230927 | 153900 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 178 | 20230927 | 153800 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 179 | 20230927 | 153700 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 180 | 20230927 | 153600 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 181 | 20230927 | 153500 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 182 | 20230927 | 153400 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 13147 |
| 183 | 20230927 | 153300 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 184 | 20230927 | 153200 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 185 | 20230927 | 153100 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 186 | 20230927 | 153000 | 45167292200 | 120300 | 120300 | 120300 | 120300 | 13147 |
| 187 | 20230927 | 152900 | 43585708100 | 120200 | 120200 | 120200 | 120200 | 0 |
| 188 | 20230927 | 152800 | 43585708100 | 120200 | 120200 | 120200 | 120200 | 0 |
| 189 | 20230927 | 152700 | 43585708100 | 120200 | 120200 | 120200 | 120200 | 0 |
| 190 | 20230927 | 152600 | 43585708100 | 120200 | 120200 | 120200 | 120200 | 0 |
| 191 | 20230927 | 152500 | 43585708100 | 120200 | 120200 | 120200 | 120200 | 0 |
| 192 | 20230927 | 152400 | 43585708100 | 120200 | 120200 | 120200 | 120200 | 0 |
| 193 | 20230927 | 152300 | 43585708100 | 120200 | 120200 | 120200 | 120200 | 0 |
| 194 | 20230927 | 152200 | 43585708100 | 120200 | 120200 | 120200 | 120200 | 0 |
| 195 | 20230927 | 152100 | 43585708100 | 120200 | 120200 | 120200 | 120200 | 0 |
| 196 | 20230927 | 152000 | 43585708100 | 120200 | 120200 | 120200 | 120200 | 0 |
| 197 | 20230927 | 151900 | 43585708100 | 120200 | 120300 | 120400 | 120200 | 2734 |
| 198 | 20230927 | 151800 | 43256786600 | 120300 | 120300 | 120400 | 120300 | 707 |
| 199 | 20230927 | 151700 | 43171702800 | 120300 | 120400 | 120500 | 120200 | 2504 |
| 200 | 20230927 | 151600 | 42870317500 | 120300 | 120300 | 120400 | 120200 | 807 |
| 201 | 20230927 | 151500 | 42773232900 | 120200 | 120300 | 120300 | 120200 | 792 |
| 202 | 20230927 | 151400 | 42677994200 | 120300 | 120200 | 120300 | 120100 | 583 |
| 203 | 20230927 | 151300 | 42607888100 | 120200 | 120200 | 120400 | 120100 | 2210 |
| 204 | 20230927 | 151200 | 42342150000 | 120200 | 120200 | 120300 | 120000 | 1918 |
| 205 | 20230927 | 151100 | 42111696600 | 120200 | 120300 | 120400 | 120200 | 1043 |
| 206 | 20230927 | 151000 | 41986243100 | 120300 | 120300 | 120400 | 120300 | 270 |
| 207 | 20230927 | 150900 | 41953743900 | 120400 | 120600 | 120600 | 120300 | 2488 |
| 208 | 20230927 | 150800 | 41653942700 | 120600 | 120500 | 120700 | 120500 | 463 |
| 209 | 20230927 | 150700 | 41598112900 | 120500 | 120200 | 120500 | 120200 | 949 |
| 210 | 20230927 | 150600 | 41483897800 | 120200 | 119900 | 120200 | 119900 | 1435 |
| 211 | 20230927 | 150500 | 41311700400 | 119800 | 119700 | 119800 | 119500 | 1128 |
| 212 | 20230927 | 150400 | 41176630700 | 119700 | 119300 | 119700 | 119300 | 1317 |
| 213 | 20230927 | 150300 | 41019318700 | 119400 | 120200 | 120200 | 119200 | 7468 |
| 214 | 20230927 | 150200 | 40125882600 | 120100 | 120500 | 120600 | 120100 | 2451 |
| 215 | 20230927 | 150100 | 39830950900 | 120500 | 120700 | 120700 | 120500 | 704 |
| 216 | 20230927 | 150000 | 39746051300 | 120700 | 120700 | 120800 | 120600 | 693 |
| 217 | 20230927 | 145900 | 39662410700 | 120700 | 120600 | 120800 | 120500 | 1604 |
| 218 | 20230927 | 145800 | 39468815400 | 120600 | 121100 | 121200 | 120500 | 1117 |
| 219 | 20230927 | 145700 | 39333756200 | 121100 | 121300 | 121400 | 121100 | 2092 |
| 220 | 20230927 | 145600 | 39080071400 | 121200 | 121400 | 121500 | 121000 | 4423 |
| 221 | 20230927 | 145500 | 38543497700 | 121400 | 120800 | 121400 | 120400 | 5518 |
| 222 | 20230927 | 145400 | 37876152200 | 120800 | 120400 | 120800 | 120300 | 2913 |
| 223 | 20230927 | 145300 | 37524932000 | 120400 | 120500 | 120500 | 120400 | 103 |
| 224 | 20230927 | 145200 | 37512525900 | 120400 | 120400 | 120500 | 120400 | 251 |
| 225 | 20230927 | 145100 | 37482300300 | 120400 | 120400 | 120500 | 120400 | 613 |
| 226 | 20230927 | 145000 | 37408477600 | 120400 | 120500 | 120500 | 120400 | 717 |
| 227 | 20230927 | 144900 | 37322130100 | 120500 | 120500 | 120500 | 120400 | 391 |
| 228 | 20230927 | 144800 | 37275038600 | 120400 | 120700 | 120700 | 120400 | 2061 |
| 229 | 20230927 | 144700 | 37026503400 | 120700 | 120700 | 120800 | 120700 | 644 |
| 230 | 20230927 | 144600 | 36948770700 | 120700 | 120800 | 120800 | 120700 | 936 |
| 231 | 20230927 | 144500 | 36835763900 | 120800 | 120700 | 120800 | 120600 | 521 |
| 232 | 20230927 | 144400 | 36772864000 | 120600 | 120700 | 120800 | 120600 | 591 |
| 233 | 20230927 | 144300 | 36701532200 | 120700 | 120700 | 120700 | 120600 | 753 |
| 234 | 20230927 | 144200 | 36610670000 | 120600 | 120600 | 120700 | 120600 | 412 |
| 235 | 20230927 | 144100 | 36560973000 | 120600 | 120600 | 120700 | 120500 | 507 |
| 236 | 20230927 | 144000 | 36499837500 | 120500 | 120400 | 120500 | 120400 | 1729 |
| 237 | 20230927 | 143900 | 36291496900 | 120400 | 120400 | 120400 | 120300 | 477 |
| 238 | 20230927 | 143800 | 36234071600 | 120400 | 120300 | 120400 | 120300 | 858 |
| 239 | 20230927 | 143700 | 36130841700 | 120300 | 120200 | 120400 | 120200 | 527 |
| 240 | 20230927 | 143600 | 36067455900 | 120200 | 120200 | 120300 | 120100 | 740 |
| 241 | 20230927 | 143500 | 35978473400 | 120200 | 120300 | 120300 | 120100 | 195 |
| 242 | 20230927 | 143400 | 35955029100 | 120300 | 120400 | 120500 | 120100 | 985 |
| 243 | 20230927 | 143300 | 35836594900 | 120500 | 120400 | 120500 | 120400 | 228 |
| 244 | 20230927 | 143200 | 35809141400 | 120400 | 120500 | 120500 | 120400 | 177 |
| 245 | 20230927 | 143100 | 35787816600 | 120500 | 120300 | 120500 | 120100 | 832 |
| 246 | 20230927 | 143000 | 35687733400 | 120400 | 120700 | 120700 | 120300 | 1863 |
| 247 | 20230927 | 142900 | 35463190800 | 120600 | 120800 | 120800 | 120600 | 659 |
| 248 | 20230927 | 142800 | 35383655200 | 120800 | 120700 | 120800 | 120700 | 226 |
| 249 | 20230927 | 142700 | 35356369000 | 120700 | 120600 | 120700 | 120600 | 637 |
| 250 | 20230927 | 142600 | 35279490400 | 120600 | 120600 | 120700 | 120500 | 605 |
| 251 | 20230927 | 142500 | 35206528100 | 120500 | 120600 | 120600 | 120500 | 510 |
| 252 | 20230927 | 142400 | 35145058600 | 120500 | 120700 | 120700 | 120500 | 894 |
| 253 | 20230927 | 142300 | 35037246300 | 120700 | 120800 | 120900 | 120600 | 2224 |
| 254 | 20230927 | 142200 | 34768615200 | 120900 | 120100 | 120900 | 120100 | 2456 |
| 255 | 20230927 | 142100 | 34472667200 | 120200 | 120000 | 120200 | 120000 | 1129 |
| 256 | 20230927 | 142000 | 34337080400 | 120100 | 119800 | 120100 | 119800 | 4335 |
| 257 | 20230927 | 141900 | 33817015100 | 119700 | 119400 | 119800 | 119400 | 2021 |
| 258 | 20230927 | 141800 | 33575365500 | 119500 | 119400 | 119500 | 119400 | 590 |
| 259 | 20230927 | 141700 | 33504863500 | 119400 | 119400 | 119500 | 119400 | 890 |
| 260 | 20230927 | 141600 | 33398533200 | 119400 | 119400 | 119500 | 119400 | 302 |
| 261 | 20230927 | 141500 | 33362469100 | 119400 | 119500 | 119500 | 119400 | 615 |
| 262 | 20230927 | 141400 | 33289032900 | 119400 | 119500 | 119500 | 119400 | 518 |
| 263 | 20230927 | 141300 | 33227160100 | 119400 | 119500 | 119500 | 119400 | 357 |
| 264 | 20230927 | 141200 | 33184500300 | 119500 | 119500 | 119500 | 119400 | 274 |
| 265 | 20230927 | 141100 | 33151757500 | 119400 | 119400 | 119500 | 119400 | 1427 |
| 266 | 20230927 | 141000 | 32981359500 | 119400 | 119400 | 119400 | 119300 | 315 |
| 267 | 20230927 | 140900 | 32943749700 | 119400 | 119400 | 119400 | 119300 | 194 |
| 268 | 20230927 | 140800 | 32920598000 | 119400 | 119300 | 119400 | 119200 | 847 |
| 269 | 20230927 | 140700 | 32819553700 | 119300 | 119200 | 119300 | 119200 | 1996 |
| 270 | 20230927 | 140600 | 32581439700 | 119300 | 119300 | 119300 | 119200 | 233 |
| 271 | 20230927 | 140500 | 32553652500 | 119300 | 119300 | 119300 | 119200 | 246 |
| 272 | 20230927 | 140400 | 32524307200 | 119300 | 119300 | 119300 | 119200 | 85 |
| 273 | 20230927 | 140300 | 32514172000 | 119200 | 119200 | 119300 | 119100 | 178 |
| 274 | 20230927 | 140200 | 32492953900 | 119200 | 119300 | 119300 | 119200 | 331 |
| 275 | 20230927 | 140100 | 32453498100 | 119200 | 119200 | 119300 | 119200 | 298 |
| 276 | 20230927 | 140000 | 32417952400 | 119200 | 119200 | 119200 | 119100 | 469 |
| 277 | 20230927 | 135900 | 32362049100 | 119100 | 119200 | 119200 | 119100 | 264 |
| 278 | 20230927 | 135800 | 32330581500 | 119200 | 119200 | 119200 | 119100 | 71 |
| 279 | 20230927 | 135700 | 32322121500 | 119200 | 119200 | 119200 | 119100 | 647 |
| 280 | 20230927 | 135600 | 32245006100 | 119100 | 119100 | 119200 | 119100 | 260 |
| 281 | 20230927 | 135500 | 32214035600 | 119200 | 119100 | 119200 | 119000 | 191 |
| 282 | 20230927 | 135400 | 32191292700 | 119000 | 119100 | 119100 | 119000 | 135 |
| 283 | 20230927 | 135300 | 32175219000 | 119100 | 119100 | 119100 | 119000 | 139 |
| 284 | 20230927 | 135200 | 32158671800 | 119100 | 119100 | 119200 | 119000 | 516 |
| 285 | 20230927 | 135100 | 32097185000 | 119100 | 119100 | 119200 | 119000 | 163 |
| 286 | 20230927 | 135000 | 32077772300 | 119100 | 119100 | 119200 | 119000 | 672 |
| 287 | 20230927 | 134900 | 31997737300 | 119200 | 119200 | 119200 | 119100 | 418 |
| 288 | 20230927 | 134800 | 31947944400 | 119200 | 119100 | 119200 | 119100 | 347 |
| 289 | 20230927 | 134700 | 31906598600 | 119200 | 119200 | 119200 | 119100 | 140 |
| 290 | 20230927 | 134600 | 31889910700 | 119100 | 119200 | 119200 | 119100 | 638 |
| 291 | 20230927 | 134500 | 31813862200 | 119100 | 119100 | 119200 | 119000 | 1059 |
| 292 | 20230927 | 134400 | 31687737900 | 119000 | 119000 | 119100 | 119000 | 405 |
| 293 | 20230927 | 134300 | 31639535200 | 119100 | 119100 | 119100 | 119000 | 182 |
| 294 | 20230927 | 134200 | 31617862000 | 119000 | 119100 | 119100 | 119000 | 137 |
| 295 | 20230927 | 134100 | 31601553000 | 119100 | 119100 | 119200 | 119100 | 529 |
| 296 | 20230927 | 134000 | 31538535100 | 119100 | 119200 | 119200 | 119100 | 87 |
| 297 | 20230927 | 133900 | 31528171000 | 119200 | 119200 | 119200 | 119000 | 547 |
| 298 | 20230927 | 133800 | 31462992500 | 119200 | 119100 | 119200 | 119100 | 629 |
| 299 | 20230927 | 133700 | 31388016600 | 119200 | 119200 | 119200 | 119100 | 208 |
| 300 | 20230927 | 133600 | 31363232000 | 119200 | 119200 | 119200 | 119000 | 404 |
| 301 | 20230927 | 133500 | 31315113500 | 119200 | 119200 | 119200 | 119100 | 56 |
| 302 | 20230927 | 133400 | 31308440400 | 119200 | 119200 | 119200 | 119100 | 1089 |
| 303 | 20230927 | 133300 | 31178664500 | 119200 | 119000 | 119200 | 119000 | 1145 |
| 304 | 20230927 | 133200 | 31042294500 | 119100 | 119100 | 119100 | 119000 | 161 |
| 305 | 20230927 | 133100 | 31023124900 | 119100 | 119100 | 119100 | 119000 | 86 |
| 306 | 20230927 | 133000 | 31012889500 | 119100 | 119000 | 119100 | 119000 | 208 |
| 307 | 20230927 | 132900 | 30988136500 | 119000 | 119000 | 119000 | 118900 | 326 |
| 308 | 20230927 | 132800 | 30949346500 | 119000 | 119000 | 119000 | 118900 | 325 |
| 309 | 20230927 | 132700 | 30910674500 | 118900 | 119000 | 119000 | 118900 | 462 |
| 310 | 20230927 | 132600 | 30855698800 | 119000 | 119000 | 119000 | 118900 | 265 |
| 311 | 20230927 | 132500 | 30824164300 | 119000 | 119000 | 119000 | 118900 | 404 |
| 312 | 20230927 | 132400 | 30776089500 | 119000 | 119000 | 119000 | 118900 | 366 |
| 313 | 20230927 | 132300 | 30732537500 | 119000 | 119000 | 119100 | 119000 | 118 |
| 314 | 20230927 | 132200 | 30718495200 | 118900 | 119000 | 119100 | 118900 | 1552 |
| 315 | 20230927 | 132100 | 30533818200 | 119000 | 119100 | 119100 | 119000 | 289 |
| 316 | 20230927 | 132000 | 30499417700 | 119100 | 119000 | 119100 | 119000 | 424 |
| 317 | 20230927 | 131900 | 30448925100 | 119000 | 119100 | 119100 | 119000 | 133 |
| 318 | 20230927 | 131800 | 30433096700 | 119100 | 119000 | 119100 | 119000 | 60 |
| 319 | 20230927 | 131700 | 30425951800 | 119100 | 118900 | 119100 | 118900 | 304 |
| 320 | 20230927 | 131600 | 30389775500 | 118900 | 118800 | 118900 | 118800 | 375 |
| 321 | 20230927 | 131500 | 30345212800 | 118700 | 118800 | 118800 | 118700 | 264 |
| 322 | 20230927 | 131400 | 30313870800 | 118800 | 118800 | 118900 | 118700 | 430 |
| 323 | 20230927 | 131300 | 30262782600 | 118900 | 119100 | 119100 | 118800 | 1259 |
| 324 | 20230927 | 131200 | 30112996300 | 119100 | 119200 | 119200 | 119100 | 938 |
| 325 | 20230927 | 131100 | 30001261800 | 119100 | 119200 | 119200 | 119100 | 145 |
| 326 | 20230927 | 131000 | 29983981600 | 119200 | 119200 | 119200 | 119100 | 182 |
| 327 | 20230927 | 130900 | 29962290200 | 119200 | 119200 | 119200 | 119100 | 308 |
| 328 | 20230927 | 130800 | 29925578200 | 119200 | 119200 | 119200 | 119100 | 366 |
| 329 | 20230927 | 130700 | 29881953300 | 119200 | 119200 | 119200 | 119100 | 693 |
| 330 | 20230927 | 130600 | 29799356700 | 119200 | 119200 | 119200 | 119100 | 296 |
| 331 | 20230927 | 130500 | 29764081100 | 119200 | 119100 | 119200 | 119000 | 913 |
| 332 | 20230927 | 130400 | 29655294500 | 119000 | 119000 | 119100 | 119000 | 213 |
| 333 | 20230927 | 130300 | 29629935100 | 119100 | 119100 | 119100 | 119000 | 284 |
| 334 | 20230927 | 130200 | 29596111900 | 119100 | 119200 | 119200 | 119000 | 871 |
| 335 | 20230927 | 130100 | 29492345300 | 119200 | 119000 | 119200 | 118900 | 1116 |
| 336 | 20230927 | 130000 | 29359512800 | 119000 | 118900 | 119000 | 118800 | 1063 |
| 337 | 20230927 | 125900 | 29233109700 | 118900 | 118800 | 118900 | 118700 | 716 |
| 338 | 20230927 | 125800 | 29148048600 | 118800 | 118700 | 118800 | 118600 | 261 |
| 339 | 20230927 | 125700 | 29117057900 | 118700 | 118600 | 118700 | 118600 | 365 |
| 340 | 20230927 | 125600 | 29073733400 | 118700 | 118600 | 118700 | 118600 | 385 |
| 341 | 20230927 | 125500 | 29028036800 | 118700 | 118600 | 118700 | 118600 | 153 |
| 342 | 20230927 | 125400 | 29009876500 | 118600 | 118700 | 118700 | 118600 | 167 |
| 343 | 20230927 | 125300 | 28990054900 | 118700 | 118600 | 118700 | 118600 | 396 |
| 344 | 20230927 | 125200 | 28943089100 | 118600 | 118600 | 118600 | 118500 | 171 |
| 345 | 20230927 | 125100 | 28922816100 | 118600 | 118400 | 118600 | 118400 | 1666 |
| 346 | 20230927 | 125000 | 28725406600 | 118400 | 118300 | 118500 | 118300 | 519 |
| 347 | 20230927 | 124900 | 28663959500 | 118300 | 118400 | 118400 | 118300 | 118 |
| 348 | 20230927 | 124800 | 28649994100 | 118300 | 118300 | 118300 | 118200 | 1171 |
| 349 | 20230927 | 124700 | 28511473000 | 118300 | 118400 | 118400 | 118100 | 623 |
| 350 | 20230927 | 124600 | 28437779000 | 118300 | 118400 | 118400 | 118300 | 422 |
| 351 | 20230927 | 124500 | 28387823900 | 118300 | 118400 | 118400 | 118300 | 105 |
| 352 | 20230927 | 124400 | 28375400900 | 118400 | 118400 | 118400 | 118300 | 355 |
| 353 | 20230927 | 124300 | 28333370600 | 118400 | 118300 | 118400 | 118300 | 169 |
| 354 | 20230927 | 124200 | 28313370800 | 118400 | 118100 | 118400 | 118000 | 582 |
| 355 | 20230927 | 124100 | 28244590600 | 117900 | 117900 | 118000 | 117900 | 579 |
| 356 | 20230927 | 124000 | 28176303100 | 118000 | 118000 | 118000 | 117900 | 577 |
| 357 | 20230927 | 123900 | 28108252200 | 118000 | 118000 | 118100 | 117900 | 1160 |
| 358 | 20230927 | 123800 | 27971400900 | 118000 | 118200 | 118200 | 118000 | 203 |
| 359 | 20230927 | 123700 | 27947428100 | 118200 | 118200 | 118200 | 118000 | 800 |
| 360 | 20230927 | 123600 | 27852974900 | 118200 | 118200 | 118300 | 118200 | 88 |
| 361 | 20230927 | 123500 | 27842572700 | 118200 | 118300 | 118300 | 118200 | 76 |
| 362 | 20230927 | 123400 | 27833589100 | 118300 | 118200 | 118400 | 118000 | 425 |
| 363 | 20230927 | 123300 | 27783370400 | 118200 | 118100 | 118200 | 118100 | 74 |
| 364 | 20230927 | 123200 | 27774626300 | 118200 | 118200 | 118200 | 118100 | 382 |
| 365 | 20230927 | 123100 | 27729476200 | 118200 | 118400 | 118400 | 118200 | 235 |
| 366 | 20230927 | 123000 | 27701680500 | 118300 | 118300 | 118400 | 118300 | 304 |
| 367 | 20230927 | 122900 | 27665705900 | 118300 | 118400 | 118400 | 118300 | 67 |
| 368 | 20230927 | 122800 | 27657778900 | 118400 | 118300 | 118400 | 118300 | 468 |
| 369 | 20230927 | 122700 | 27602371900 | 118300 | 118400 | 118400 | 118300 | 174 |
| 370 | 20230927 | 122600 | 27581777500 | 118300 | 118300 | 118400 | 118200 | 168 |
| 371 | 20230927 | 122500 | 27561905000 | 118400 | 118300 | 118400 | 118200 | 428 |
| 372 | 20230927 | 122400 | 27511274100 | 118300 | 118200 | 118300 | 118200 | 211 |
| 373 | 20230927 | 122300 | 27486329100 | 118200 | 118100 | 118200 | 118100 | 147 |
| 374 | 20230927 | 122200 | 27468956700 | 118200 | 118200 | 118200 | 118100 | 378 |
| 375 | 20230927 | 122100 | 27424310800 | 118200 | 118300 | 118300 | 118200 | 310 |
| 376 | 20230927 | 122000 | 27387660800 | 118300 | 118400 | 118500 | 118200 | 541 |
| 377 | 20230927 | 121900 | 27323646400 | 118400 | 118300 | 118400 | 118200 | 959 |
| 378 | 20230927 | 121800 | 27210130500 | 118300 | 118300 | 118300 | 118200 | 109 |
| 379 | 20230927 | 121700 | 27197241100 | 118300 | 118300 | 118300 | 118200 | 321 |
| 380 | 20230927 | 121600 | 27159275900 | 118300 | 118200 | 118300 | 118200 | 169 |
| 381 | 20230927 | 121500 | 27139295100 | 118300 | 118200 | 118300 | 118200 | 593 |
| 382 | 20230927 | 121400 | 27069199600 | 118200 | 118100 | 118300 | 118100 | 501 |
| 383 | 20230927 | 121300 | 27009963100 | 118100 | 118100 | 118200 | 118100 | 186 |
| 384 | 20230927 | 121200 | 26987981800 | 118200 | 118100 | 118200 | 118000 | 196 |
| 385 | 20230927 | 121100 | 26964839300 | 118100 | 118200 | 118200 | 118100 | 146 |
| 386 | 20230927 | 121000 | 26947595300 | 118100 | 118200 | 118300 | 118100 | 132 |
| 387 | 20230927 | 120900 | 26931993800 | 118200 | 118200 | 118200 | 118100 | 232 |
| 388 | 20230927 | 120800 | 26904571600 | 118100 | 118200 | 118200 | 118100 | 193 |
| 389 | 20230927 | 120700 | 26881768400 | 118200 | 118000 | 118200 | 118000 | 178 |
| 390 | 20230927 | 120600 | 26860743600 | 117900 | 117900 | 117900 | 117800 | 432 |
| 391 | 20230927 | 120500 | 26809811200 | 117900 | 117800 | 117900 | 117800 | 70 |
| 392 | 20230927 | 120400 | 26801562600 | 117900 | 117800 | 117900 | 117800 | 76 |
| 393 | 20230927 | 120300 | 26792603100 | 117800 | 117800 | 117900 | 117800 | 100 |
| 394 | 20230927 | 120200 | 26780821500 | 117800 | 117700 | 117900 | 117600 | 805 |
| 395 | 20230927 | 120100 | 26685990900 | 117800 | 117900 | 117900 | 117700 | 493 |
| 396 | 20230927 | 120000 | 26627887100 | 118000 | 118200 | 118200 | 117900 | 116 |
| 397 | 20230927 | 115900 | 26614199200 | 118200 | 118000 | 118200 | 118000 | 363 |
| 398 | 20230927 | 115800 | 26571360500 | 118000 | 118200 | 118300 | 118000 | 457 |
| 399 | 20230927 | 115700 | 26517413700 | 118100 | 118300 | 118300 | 118100 | 42 |
| 400 | 20230927 | 115600 | 26512451700 | 118400 | 118400 | 118400 | 118200 | 225 |
| 401 | 20230927 | 115500 | 26485831700 | 118400 | 118400 | 118500 | 118300 | 331 |
| 402 | 20230927 | 115400 | 26446653800 | 118400 | 118300 | 118400 | 118300 | 256 |
| 403 | 20230927 | 115300 | 26416358700 | 118300 | 118300 | 118300 | 118300 | 155 |
| 404 | 20230927 | 115200 | 26398022200 | 118300 | 118100 | 118300 | 118100 | 126 |
| 405 | 20230927 | 115100 | 26383137600 | 118100 | 118100 | 118300 | 118100 | 74 |
| 406 | 20230927 | 115000 | 26374395500 | 118100 | 118300 | 118400 | 118000 | 610 |
| 407 | 20230927 | 114900 | 26302310400 | 118400 | 118500 | 118500 | 118400 | 497 |
| 408 | 20230927 | 114800 | 26243462200 | 118500 | 118600 | 118600 | 118400 | 103 |
| 409 | 20230927 | 114700 | 26231256400 | 118500 | 118700 | 118700 | 118400 | 768 |
| 410 | 20230927 | 114600 | 26140237600 | 118700 | 118600 | 118700 | 118600 | 540 |
| 411 | 20230927 | 114500 | 26076193300 | 118500 | 118500 | 118600 | 118500 | 192 |
| 412 | 20230927 | 114400 | 26053425500 | 118500 | 118500 | 118600 | 118400 | 1032 |
| 413 | 20230927 | 114300 | 25931140800 | 118500 | 118500 | 118500 | 118400 | 310 |
| 414 | 20230927 | 114200 | 25894417100 | 118500 | 118500 | 118500 | 118400 | 528 |
| 415 | 20230927 | 114100 | 25831852100 | 118500 | 118400 | 118500 | 118400 | 371 |
| 416 | 20230927 | 114000 | 25787897700 | 118400 | 118400 | 118500 | 118400 | 1330 |
| 417 | 20230927 | 113900 | 25630301300 | 118400 | 118500 | 118500 | 118400 | 1057 |
| 418 | 20230927 | 113800 | 25505087500 | 118500 | 118400 | 118500 | 118300 | 666 |
| 419 | 20230927 | 113700 | 25426232500 | 118300 | 118200 | 118300 | 118200 | 208 |
| 420 | 20230927 | 113600 | 25401628500 | 118200 | 118100 | 118200 | 118100 | 694 |
| 421 | 20230927 | 113500 | 25319635900 | 118000 | 117900 | 118000 | 117900 | 379 |
| 422 | 20230927 | 113400 | 25274918000 | 117900 | 118000 | 118000 | 117900 | 120 |
| 423 | 20230927 | 113300 | 25260761400 | 118000 | 118000 | 118000 | 117900 | 96 |
| 424 | 20230927 | 113200 | 25249440200 | 117900 | 118100 | 118100 | 117900 | 586 |
| 425 | 20230927 | 113100 | 25180290200 | 118100 | 118000 | 118100 | 118000 | 228 |
| 426 | 20230927 | 113000 | 25153384700 | 118100 | 118000 | 118100 | 118000 | 116 |
| 427 | 20230927 | 112900 | 25139685700 | 118100 | 118100 | 118100 | 118000 | 216 |
| 428 | 20230927 | 112800 | 25114177100 | 118100 | 117900 | 118100 | 117900 | 323 |
| 429 | 20230927 | 112700 | 25076061900 | 117900 | 117800 | 117900 | 117700 | 600 |
| 430 | 20230927 | 112600 | 25005363700 | 117800 | 117700 | 117800 | 117700 | 197 |
| 431 | 20230927 | 112500 | 24982159900 | 117800 | 117700 | 117800 | 117700 | 358 |
| 432 | 20230927 | 112400 | 24940017700 | 117700 | 117700 | 117800 | 117700 | 314 |
| 433 | 20230927 | 112300 | 24903059400 | 117700 | 117600 | 117700 | 117600 | 463 |
| 434 | 20230927 | 112200 | 24848572000 | 117600 | 117500 | 117700 | 117200 | 365 |
| 435 | 20230927 | 112100 | 24805693700 | 117200 | 117200 | 117500 | 117200 | 1740 |
| 436 | 20230927 | 112000 | 24601696800 | 117300 | 117400 | 117400 | 117200 | 1462 |
| 437 | 20230927 | 111900 | 24430140100 | 117500 | 117600 | 117700 | 117400 | 3739 |
| 438 | 20230927 | 111800 | 23990893500 | 117700 | 117700 | 117700 | 117600 | 401 |
| 439 | 20230927 | 111700 | 23943719700 | 117700 | 117700 | 117700 | 117600 | 221 |
| 440 | 20230927 | 111600 | 23917726900 | 117600 | 117700 | 117700 | 117600 | 131 |
| 441 | 20230927 | 111500 | 23902314400 | 117600 | 117700 | 117700 | 117600 | 635 |
| 442 | 20230927 | 111400 | 23827585600 | 117700 | 117500 | 117700 | 117500 | 396 |
| 443 | 20230927 | 111300 | 23781018800 | 117500 | 117700 | 117700 | 117500 | 940 |
| 444 | 20230927 | 111200 | 23670471800 | 117700 | 117900 | 117900 | 117600 | 777 |
| 445 | 20230927 | 111100 | 23579011700 | 117900 | 117600 | 117900 | 117600 | 420 |
| 446 | 20230927 | 111000 | 23529598400 | 117600 | 117500 | 117600 | 117500 | 611 |
| 447 | 20230927 | 110900 | 23457769100 | 117500 | 117700 | 117700 | 117500 | 1245 |
| 448 | 20230927 | 110800 | 23311361600 | 117600 | 117900 | 117900 | 117600 | 1091 |
| 449 | 20230927 | 110700 | 23182965800 | 117900 | 118100 | 118100 | 117800 | 2806 |
| 450 | 20230927 | 110600 | 22852037400 | 118100 | 118200 | 118300 | 118100 | 480 |
| 451 | 20230927 | 110500 | 22795317000 | 118200 | 118200 | 118300 | 118200 | 142 |
| 452 | 20230927 | 110400 | 22778532400 | 118200 | 118100 | 118200 | 118100 | 890 |
| 453 | 20230927 | 110300 | 22673375100 | 118200 | 118100 | 118200 | 118100 | 218 |
| 454 | 20230927 | 110200 | 22647625900 | 118100 | 118100 | 118200 | 118100 | 561 |
| 455 | 20230927 | 110100 | 22581369700 | 118200 | 118200 | 118200 | 118100 | 159 |
| 456 | 20230927 | 110000 | 22562578500 | 118200 | 118200 | 118200 | 118100 | 112 |
| 457 | 20230927 | 105900 | 22549344700 | 118100 | 118200 | 118200 | 118100 | 351 |
| 458 | 20230927 | 105800 | 22507860500 | 118200 | 118300 | 118300 | 118200 | 462 |
| 459 | 20230927 | 105700 | 22453251700 | 118200 | 118300 | 118300 | 118200 | 234 |
| 460 | 20230927 | 105600 | 22425581200 | 118300 | 118300 | 118300 | 118200 | 203 |
| 461 | 20230927 | 105500 | 22401573500 | 118300 | 118400 | 118400 | 118200 | 107 |
| 462 | 20230927 | 105400 | 22388918000 | 118300 | 118100 | 118300 | 118000 | 550 |
| 463 | 20230927 | 105300 | 22323930900 | 118100 | 118200 | 118200 | 118100 | 314 |
| 464 | 20230927 | 105200 | 22286824300 | 118200 | 118100 | 118200 | 118000 | 559 |
| 465 | 20230927 | 105100 | 22220809100 | 118100 | 118200 | 118200 | 118100 | 970 |
| 466 | 20230927 | 105000 | 22106243800 | 118200 | 118100 | 118200 | 118100 | 109 |
| 467 | 20230927 | 104900 | 22093360600 | 118100 | 118400 | 118400 | 118100 | 1090 |
| 468 | 20230927 | 104800 | 21964558400 | 118200 | 118200 | 118300 | 118200 | 544 |
| 469 | 20230927 | 104700 | 21900247300 | 118200 | 118200 | 118200 | 118100 | 429 |
| 470 | 20230927 | 104600 | 21849567100 | 118100 | 118200 | 118200 | 118100 | 237 |
| 471 | 20230927 | 104500 | 21821566600 | 118200 | 118200 | 118200 | 118100 | 488 |
| 472 | 20230927 | 104400 | 21763912100 | 118100 | 118200 | 118200 | 118100 | 465 |
| 473 | 20230927 | 104300 | 21708974100 | 118200 | 118300 | 118300 | 118100 | 561 |
| 474 | 20230927 | 104200 | 21642667700 | 118200 | 118100 | 118300 | 118100 | 541 |
| 475 | 20230927 | 104100 | 21578728300 | 118300 | 118700 | 118700 | 118100 | 1566 |
| 476 | 20230927 | 104000 | 21393388300 | 118700 | 118800 | 118800 | 118600 | 341 |
| 477 | 20230927 | 103900 | 21352911500 | 118700 | 118700 | 118800 | 118600 | 367 |
| 478 | 20230927 | 103800 | 21309356600 | 118700 | 118800 | 118800 | 118600 | 301 |
| 479 | 20230927 | 103700 | 21273624900 | 118700 | 119100 | 119200 | 118700 | 1771 |
| 480 | 20230927 | 103600 | 21062951900 | 119200 | 119100 | 119200 | 119000 | 248 |
| 481 | 20230927 | 103500 | 21033414600 | 119000 | 119100 | 119100 | 119000 | 741 |
| 482 | 20230927 | 103400 | 20945206400 | 119000 | 119000 | 119100 | 119000 | 848 |
| 483 | 20230927 | 103300 | 20844249800 | 119000 | 118900 | 119000 | 118900 | 258 |
| 484 | 20230927 | 103200 | 20813563000 | 118900 | 119100 | 119100 | 118800 | 465 |
| 485 | 20230927 | 103100 | 20758234400 | 119100 | 119300 | 119300 | 119000 | 1519 |
| 486 | 20230927 | 103000 | 20577304600 | 119200 | 119000 | 119200 | 119000 | 507 |
| 487 | 20230927 | 102900 | 20516920300 | 119000 | 118600 | 119100 | 118600 | 334 |
| 488 | 20230927 | 102800 | 20477204700 | 118600 | 119200 | 119400 | 118500 | 1854 |
| 489 | 20230927 | 102700 | 20256535300 | 119200 | 119400 | 119500 | 119200 | 2284 |
| 490 | 20230927 | 102600 | 19983779400 | 119400 | 119100 | 119400 | 119000 | 1692 |
| 491 | 20230927 | 102500 | 19782125700 | 119100 | 119000 | 119100 | 118900 | 2172 |
| 492 | 20230927 | 102400 | 19523657500 | 119000 | 118800 | 119000 | 118700 | 1249 |
| 493 | 20230927 | 102300 | 19375235700 | 118800 | 118700 | 118800 | 118600 | 1100 |
| 494 | 20230927 | 102200 | 19244668500 | 118700 | 118400 | 118800 | 118400 | 7041 |
| 495 | 20230927 | 102100 | 18410766800 | 118400 | 118400 | 118400 | 118300 | 3306 |
| 496 | 20230927 | 102000 | 18019338100 | 118400 | 118300 | 118400 | 118200 | 385 |
| 497 | 20230927 | 101900 | 17973795000 | 118300 | 118100 | 118300 | 118100 | 472 |
| 498 | 20230927 | 101800 | 17917997200 | 118200 | 118200 | 118200 | 118100 | 239 |
| 499 | 20230927 | 101700 | 17889758700 | 118200 | 118000 | 118200 | 118000 | 636 |
| 500 | 20230927 | 101600 | 17814627500 | 117900 | 117900 | 118100 | 117800 | 322 |
| 501 | 20230927 | 101500 | 17776657800 | 117900 | 118000 | 118100 | 117800 | 1281 |
| 502 | 20230927 | 101400 | 17625587700 | 118100 | 118300 | 118300 | 118100 | 1778 |
| 503 | 20230927 | 101300 | 17415459800 | 118300 | 118300 | 118300 | 118200 | 963 |
| 504 | 20230927 | 101200 | 17301623500 | 118300 | 118400 | 118400 | 118200 | 2010 |
| 505 | 20230927 | 101100 | 17063861200 | 118400 | 118300 | 118400 | 118300 | 2691 |
| 506 | 20230927 | 101000 | 16745260700 | 118300 | 118300 | 118300 | 118100 | 131 |
| 507 | 20230927 | 100900 | 16729768500 | 118300 | 118300 | 118300 | 118000 | 1105 |
| 508 | 20230927 | 100800 | 16599195300 | 118300 | 118200 | 118300 | 118200 | 286 |
| 509 | 20230927 | 100700 | 16565389500 | 118200 | 118100 | 118200 | 118100 | 214 |
| 510 | 20230927 | 100600 | 16540111800 | 118100 | 118100 | 118400 | 117900 | 1216 |
| 511 | 20230927 | 100500 | 16396529000 | 118100 | 118100 | 118100 | 118000 | 672 |
| 512 | 20230927 | 100400 | 16317177900 | 118000 | 118100 | 118100 | 118000 | 683 |
| 513 | 20230927 | 100300 | 16236574900 | 118200 | 118200 | 118200 | 118100 | 545 |
| 514 | 20230927 | 100200 | 16172202200 | 118200 | 118200 | 118200 | 118100 | 173 |
| 515 | 20230927 | 100100 | 16151762900 | 118200 | 118000 | 118200 | 118000 | 837 |
| 516 | 20230927 | 100000 | 16052911700 | 118000 | 117900 | 118000 | 117800 | 194 |
| 517 | 20230927 | 095900 | 16030027700 | 117900 | 118400 | 118400 | 117800 | 1192 |
| 518 | 20230927 | 095800 | 15889138600 | 118400 | 118500 | 118500 | 118400 | 938 |
| 519 | 20230927 | 095700 | 15778045100 | 118500 | 118300 | 118500 | 118300 | 362 |
| 520 | 20230927 | 095600 | 15735169600 | 118300 | 118000 | 118500 | 117900 | 1552 |
| 521 | 20230927 | 095500 | 15551779900 | 118000 | 117600 | 118000 | 117600 | 1339 |
| 522 | 20230927 | 095400 | 15394041100 | 117700 | 117600 | 117700 | 117500 | 799 |
| 523 | 20230927 | 095300 | 15300080900 | 117600 | 117800 | 117800 | 117500 | 1789 |
| 524 | 20230927 | 095200 | 15089568700 | 117800 | 118100 | 118200 | 117800 | 2138 |
| 525 | 20230927 | 095100 | 14837305600 | 118200 | 118500 | 118500 | 118000 | 914 |
| 526 | 20230927 | 095000 | 14729255400 | 118500 | 118800 | 118800 | 118400 | 1695 |
| 527 | 20230927 | 094900 | 14528235600 | 118800 | 118900 | 118900 | 118600 | 1553 |
| 528 | 20230927 | 094800 | 14343820500 | 118800 | 118600 | 118900 | 118500 | 1857 |
| 529 | 20230927 | 094700 | 14123355100 | 118600 | 118600 | 118600 | 118500 | 718 |
| 530 | 20230927 | 094600 | 14038227100 | 118600 | 117800 | 118600 | 117800 | 3341 |
| 531 | 20230927 | 094500 | 13642795100 | 118000 | 117600 | 118000 | 117500 | 693 |
| 532 | 20230927 | 094400 | 13561161600 | 117600 | 117700 | 117700 | 117500 | 994 |
| 533 | 20230927 | 094300 | 13444220900 | 117700 | 117600 | 117800 | 117500 | 607 |
| 534 | 20230927 | 094200 | 13372798300 | 117600 | 117900 | 118000 | 117500 | 1545 |
| 535 | 20230927 | 094100 | 13190833800 | 117800 | 118200 | 118200 | 117700 | 2521 |
| 536 | 20230927 | 094000 | 12893404000 | 118100 | 118000 | 118200 | 117900 | 2237 |
| 537 | 20230927 | 093900 | 12629425400 | 118000 | 117900 | 118000 | 117800 | 792 |
| 538 | 20230927 | 093800 | 12536043200 | 117900 | 117800 | 118000 | 117500 | 1220 |
| 539 | 20230927 | 093700 | 12392336600 | 117800 | 117600 | 117800 | 117500 | 1104 |
| 540 | 20230927 | 093600 | 12262492200 | 117500 | 117600 | 117600 | 117500 | 274 |
| 541 | 20230927 | 093500 | 12230278800 | 117500 | 117500 | 117600 | 117400 | 195 |
| 542 | 20230927 | 093400 | 12207368600 | 117500 | 117700 | 117700 | 117500 | 1004 |
| 543 | 20230927 | 093300 | 12089302100 | 117700 | 117500 | 117700 | 117300 | 1225 |
| 544 | 20230927 | 093200 | 11945347100 | 117400 | 117500 | 117600 | 117300 | 762 |
| 545 | 20230927 | 093100 | 11855861200 | 117500 | 117400 | 117600 | 117400 | 1287 |
| 546 | 20230927 | 093000 | 11704648500 | 117500 | 117300 | 117500 | 117200 | 505 |
| 547 | 20230927 | 092900 | 11645382200 | 117300 | 117000 | 117400 | 116900 | 627 |
| 548 | 20230927 | 092800 | 11571914000 | 117000 | 116500 | 117100 | 116500 | 3985 |
| 549 | 20230927 | 092700 | 11106979400 | 116500 | 116600 | 116600 | 116400 | 2561 |
| 550 | 20230927 | 092600 | 10808577200 | 116500 | 116900 | 116900 | 116500 | 1843 |
| 551 | 20230927 | 092500 | 10593678500 | 116800 | 117100 | 117200 | 116800 | 5253 |
| 552 | 20230927 | 092400 | 9979105500 | 117100 | 117100 | 117200 | 117000 | 776 |
| 553 | 20230927 | 092300 | 9888230700 | 117100 | 117600 | 117600 | 117000 | 1919 |
| 554 | 20230927 | 092200 | 9663445800 | 117500 | 117500 | 117700 | 117300 | 1186 |
| 555 | 20230927 | 092100 | 9524115900 | 117700 | 117200 | 117700 | 117200 | 1191 |
| 556 | 20230927 | 092000 | 9384280500 | 117300 | 117100 | 117400 | 117100 | 1333 |
| 557 | 20230927 | 091900 | 9228108600 | 117100 | 117400 | 117400 | 117000 | 1416 |
| 558 | 20230927 | 091800 | 9062267200 | 117300 | 117900 | 118000 | 117300 | 1744 |
| 559 | 20230927 | 091700 | 8857249100 | 117800 | 118000 | 118000 | 117800 | 1610 |
| 560 | 20230927 | 091600 | 8667495200 | 118000 | 117800 | 118000 | 117800 | 1009 |
| 561 | 20230927 | 091500 | 8548566300 | 117800 | 117900 | 117900 | 117800 | 858 |
| 562 | 20230927 | 091400 | 8447481600 | 117800 | 117800 | 118000 | 117700 | 656 |
| 563 | 20230927 | 091300 | 8370217500 | 117700 | 117800 | 118100 | 117500 | 3670 |
| 564 | 20230927 | 091200 | 7937589400 | 117700 | 118200 | 118300 | 117700 | 3775 |
| 565 | 20230927 | 091100 | 7492061400 | 118200 | 118300 | 118300 | 118100 | 1903 |
| 566 | 20230927 | 091000 | 7267163400 | 118200 | 118200 | 118300 | 118100 | 1809 |
| 567 | 20230927 | 090900 | 7053337500 | 118200 | 117500 | 118200 | 117500 | 3286 |
| 568 | 20230927 | 090800 | 6666440300 | 117500 | 118000 | 118100 | 117400 | 3284 |
| 569 | 20230927 | 090700 | 6279589000 | 118000 | 116500 | 118100 | 116500 | 7970 |
| 570 | 20230927 | 090600 | 5345061600 | 116400 | 116100 | 116800 | 116000 | 4461 |
| 571 | 20230927 | 090500 | 4826419400 | 116200 | 116200 | 116500 | 116000 | 7221 |
| 572 | 20230927 | 090400 | 3987758000 | 116200 | 116500 | 116700 | 116100 | 3507 |
| 573 | 20230927 | 090300 | 3579917600 | 116600 | 116500 | 117000 | 116400 | 8163 |
| 574 | 20230927 | 090200 | 2626682700 | 116500 | 116900 | 117000 | 116000 | 8379 |
| 575 | 20230927 | 090100 | 1650743200 | 116900 | 117100 | 117400 | 116700 | 4419 |
| 576 | 20230927 | 090000 | 1133608600 | 117400 | 116300 | 117900 | 116100 | 9529 |