34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 184000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 3327 |
| 3 | 20230926 | 183900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 4 | 20230926 | 183800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 5 | 20230926 | 183700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 6 | 20230926 | 183600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 7 | 20230926 | 183500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 8 | 20230926 | 183400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 9 | 20230926 | 183300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 10 | 20230926 | 183200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 11 | 20230926 | 183100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 12 | 20230926 | 183000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 13 | 20230926 | 182900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 14 | 20230926 | 182800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 15 | 20230926 | 182700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 16 | 20230926 | 182600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 17 | 20230926 | 182500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 18 | 20230926 | 182400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 19 | 20230926 | 182300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 20 | 20230926 | 182200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 21 | 20230926 | 182100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 22 | 20230926 | 182000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 23 | 20230926 | 181900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 24 | 20230926 | 181800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 25 | 20230926 | 181700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 26 | 20230926 | 181600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 27 | 20230926 | 181500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 28 | 20230926 | 181400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 29 | 20230926 | 181300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 30 | 20230926 | 181200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 31 | 20230926 | 181100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 32 | 20230926 | 181000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 3327 |
| 33 | 20230926 | 180900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 34 | 20230926 | 180800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 35 | 20230926 | 180700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 36 | 20230926 | 180600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 37 | 20230926 | 180500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 38 | 20230926 | 180400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 39 | 20230926 | 180300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 40 | 20230926 | 180200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 41 | 20230926 | 180100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 42 | 20230926 | 180000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 43 | 20230926 | 175900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 44 | 20230926 | 175800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 45 | 20230926 | 175700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 46 | 20230926 | 175600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 47 | 20230926 | 175500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 48 | 20230926 | 175400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 49 | 20230926 | 175300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 50 | 20230926 | 175200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 51 | 20230926 | 175100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 52 | 20230926 | 175000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 53 | 20230926 | 174900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 54 | 20230926 | 174800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 55 | 20230926 | 174700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 56 | 20230926 | 174600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 57 | 20230926 | 174500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 58 | 20230926 | 174400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 59 | 20230926 | 174300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 60 | 20230926 | 174200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 61 | 20230926 | 174100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 62 | 20230926 | 174000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 3327 |
| 63 | 20230926 | 173900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 64 | 20230926 | 173800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 65 | 20230926 | 173700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 66 | 20230926 | 173600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 67 | 20230926 | 173500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 68 | 20230926 | 173400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 69 | 20230926 | 173300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 70 | 20230926 | 173200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 71 | 20230926 | 173100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 72 | 20230926 | 173000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 73 | 20230926 | 172900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 74 | 20230926 | 172800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 75 | 20230926 | 172700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 76 | 20230926 | 172600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 77 | 20230926 | 172500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 78 | 20230926 | 172400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 79 | 20230926 | 172300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 80 | 20230926 | 172200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 81 | 20230926 | 172100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 82 | 20230926 | 172000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 83 | 20230926 | 171900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 84 | 20230926 | 171800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 85 | 20230926 | 171700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 86 | 20230926 | 171600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 87 | 20230926 | 171500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 88 | 20230926 | 171400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 89 | 20230926 | 171300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 90 | 20230926 | 171200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 91 | 20230926 | 171100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 92 | 20230926 | 171000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 3327 |
| 93 | 20230926 | 170900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 94 | 20230926 | 170800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 95 | 20230926 | 170700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 96 | 20230926 | 170600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 97 | 20230926 | 170500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 98 | 20230926 | 170400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 99 | 20230926 | 170300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 100 | 20230926 | 170200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 101 | 20230926 | 170100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 102 | 20230926 | 170000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 103 | 20230926 | 165900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 104 | 20230926 | 165800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 105 | 20230926 | 165700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 106 | 20230926 | 165600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 107 | 20230926 | 165500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 108 | 20230926 | 165400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 109 | 20230926 | 165300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 110 | 20230926 | 165200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 111 | 20230926 | 165100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 112 | 20230926 | 165000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 113 | 20230926 | 164900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 114 | 20230926 | 164800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 115 | 20230926 | 164700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 116 | 20230926 | 164600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 117 | 20230926 | 164500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 118 | 20230926 | 164400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 119 | 20230926 | 164300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 120 | 20230926 | 164200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 121 | 20230926 | 164100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 122 | 20230926 | 164000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 3327 |
| 123 | 20230926 | 163900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 124 | 20230926 | 163800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 125 | 20230926 | 163700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 126 | 20230926 | 163600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 127 | 20230926 | 163500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 128 | 20230926 | 163400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 129 | 20230926 | 163300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 130 | 20230926 | 163200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 131 | 20230926 | 163100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 132 | 20230926 | 163000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 133 | 20230926 | 162900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 134 | 20230926 | 162800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 135 | 20230926 | 162700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 136 | 20230926 | 162600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 137 | 20230926 | 162500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 138 | 20230926 | 162400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 139 | 20230926 | 162300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 140 | 20230926 | 162200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 141 | 20230926 | 162100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 142 | 20230926 | 162000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 143 | 20230926 | 161900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 144 | 20230926 | 161800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 145 | 20230926 | 161700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 146 | 20230926 | 161600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 147 | 20230926 | 161500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 148 | 20230926 | 161400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 149 | 20230926 | 161300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 150 | 20230926 | 161200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 151 | 20230926 | 161100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 152 | 20230926 | 161000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 3327 |
| 153 | 20230926 | 160900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 154 | 20230926 | 160800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 155 | 20230926 | 160700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 156 | 20230926 | 160600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 157 | 20230926 | 160500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 158 | 20230926 | 160400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 159 | 20230926 | 160300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 160 | 20230926 | 160200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 161 | 20230926 | 160100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 162 | 20230926 | 160000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 163 | 20230926 | 155900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 164 | 20230926 | 155800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 165 | 20230926 | 155700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 166 | 20230926 | 155600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 167 | 20230926 | 155500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 168 | 20230926 | 155400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 169 | 20230926 | 155300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 170 | 20230926 | 155200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 171 | 20230926 | 155100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 172 | 20230926 | 155000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 173 | 20230926 | 154900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 174 | 20230926 | 154800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 175 | 20230926 | 154700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 176 | 20230926 | 154600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 177 | 20230926 | 154500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 178 | 20230926 | 154400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 179 | 20230926 | 154300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 180 | 20230926 | 154200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 181 | 20230926 | 154100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 182 | 20230926 | 154000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 3327 |
| 183 | 20230926 | 153900 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 184 | 20230926 | 153800 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 185 | 20230926 | 153700 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 186 | 20230926 | 153600 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 187 | 20230926 | 153500 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 188 | 20230926 | 153400 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 189 | 20230926 | 153300 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 190 | 20230926 | 153200 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 191 | 20230926 | 153100 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 0 |
| 192 | 20230926 | 153000 | 23743642100 | 189700 | 189700 | 189700 | 189700 | 3327 |
| 193 | 20230926 | 152900 | 23112510200 | 189900 | 189900 | 189900 | 189900 | 0 |
| 194 | 20230926 | 152800 | 23112510200 | 189900 | 189900 | 189900 | 189900 | 0 |
| 195 | 20230926 | 152700 | 23112510200 | 189900 | 189900 | 189900 | 189900 | 0 |
| 196 | 20230926 | 152600 | 23112510200 | 189900 | 189900 | 189900 | 189900 | 0 |
| 197 | 20230926 | 152500 | 23112510200 | 189900 | 189900 | 189900 | 189900 | 0 |
| 198 | 20230926 | 152400 | 23112510200 | 189900 | 189900 | 189900 | 189900 | 0 |
| 199 | 20230926 | 152300 | 23112510200 | 189900 | 189900 | 189900 | 189900 | 0 |
| 200 | 20230926 | 152200 | 23112510200 | 189900 | 189900 | 189900 | 189900 | 0 |
| 201 | 20230926 | 152100 | 23112510200 | 189900 | 189900 | 189900 | 189900 | 0 |
| 202 | 20230926 | 152000 | 23112510200 | 189900 | 189900 | 189900 | 189900 | 0 |
| 203 | 20230926 | 151900 | 23112510200 | 189900 | 189700 | 189900 | 189700 | 903 |
| 204 | 20230926 | 151800 | 22941128700 | 189800 | 189800 | 189900 | 189700 | 636 |
| 205 | 20230926 | 151700 | 22820416900 | 189700 | 189700 | 189800 | 189700 | 457 |
| 206 | 20230926 | 151600 | 22733721300 | 189800 | 189700 | 189800 | 189700 | 173 |
| 207 | 20230926 | 151500 | 22700891300 | 189700 | 189800 | 189800 | 189700 | 197 |
| 208 | 20230926 | 151400 | 22663502100 | 189800 | 189700 | 189800 | 189700 | 100 |
| 209 | 20230926 | 151300 | 22644528000 | 189700 | 189900 | 189900 | 189700 | 251 |
| 210 | 20230926 | 151200 | 22596886000 | 189900 | 189800 | 189900 | 189800 | 117 |
| 211 | 20230926 | 151100 | 22574670800 | 189900 | 189700 | 189900 | 189700 | 76 |
| 212 | 20230926 | 151000 | 22560244200 | 189700 | 189700 | 189800 | 189600 | 576 |
| 213 | 20230926 | 150900 | 22450977200 | 189700 | 189900 | 189900 | 189700 | 147 |
| 214 | 20230926 | 150800 | 22423087000 | 189800 | 189900 | 190000 | 189800 | 478 |
| 215 | 20230926 | 150700 | 22332321100 | 190000 | 189900 | 190000 | 189900 | 106 |
| 216 | 20230926 | 150600 | 22312188100 | 189900 | 190000 | 190100 | 189900 | 256 |
| 217 | 20230926 | 150500 | 22263550600 | 190100 | 190100 | 190100 | 190000 | 70 |
| 218 | 20230926 | 150400 | 22250248200 | 190000 | 190100 | 190200 | 190000 | 133 |
| 219 | 20230926 | 150300 | 22224969300 | 190100 | 190200 | 190200 | 190100 | 111 |
| 220 | 20230926 | 150200 | 22203863200 | 190200 | 190300 | 190300 | 190200 | 88 |
| 221 | 20230926 | 150100 | 22187121500 | 190200 | 190300 | 190400 | 190100 | 113 |
| 222 | 20230926 | 150000 | 22165627100 | 190100 | 190100 | 190400 | 190100 | 282 |
| 223 | 20230926 | 145900 | 22111993700 | 190100 | 190100 | 190200 | 190100 | 192 |
| 224 | 20230926 | 145800 | 22075484100 | 190200 | 190200 | 190200 | 190100 | 190 |
| 225 | 20230926 | 145700 | 22039355700 | 190200 | 190400 | 190400 | 190200 | 190 |
| 226 | 20230926 | 145600 | 22003199000 | 190300 | 190100 | 190300 | 190100 | 175 |
| 227 | 20230926 | 145500 | 21969922700 | 190100 | 190100 | 190200 | 190000 | 635 |
| 228 | 20230926 | 145400 | 21849237100 | 190100 | 190100 | 190200 | 190100 | 201 |
| 229 | 20230926 | 145300 | 21811022500 | 190200 | 190200 | 190300 | 190100 | 191 |
| 230 | 20230926 | 145200 | 21774691500 | 190300 | 190200 | 190300 | 190200 | 218 |
| 231 | 20230926 | 145100 | 21733219300 | 190300 | 190300 | 190400 | 190200 | 204 |
| 232 | 20230926 | 145000 | 21694389600 | 190300 | 190400 | 190400 | 190200 | 178 |
| 233 | 20230926 | 144900 | 21660510800 | 190400 | 190200 | 190500 | 190100 | 115 |
| 234 | 20230926 | 144800 | 21638629500 | 190200 | 190300 | 190400 | 190200 | 196 |
| 235 | 20230926 | 144700 | 21601329500 | 190400 | 190200 | 190400 | 190200 | 177 |
| 236 | 20230926 | 144600 | 21567651000 | 190300 | 190200 | 190400 | 190200 | 185 |
| 237 | 20230926 | 144500 | 21532449700 | 190200 | 190300 | 190400 | 190200 | 134 |
| 238 | 20230926 | 144400 | 21506950900 | 190400 | 190100 | 190400 | 190100 | 272 |
| 239 | 20230926 | 144300 | 21455225800 | 190100 | 190100 | 190200 | 190100 | 241 |
| 240 | 20230926 | 144200 | 21409396200 | 190200 | 190300 | 190300 | 190100 | 175 |
| 241 | 20230926 | 144100 | 21376119100 | 190300 | 190400 | 190500 | 190300 | 159 |
| 242 | 20230926 | 144000 | 21345846800 | 190500 | 190200 | 190500 | 190200 | 134 |
| 243 | 20230926 | 143900 | 21320335500 | 190300 | 190300 | 190400 | 190200 | 189 |
| 244 | 20230926 | 143800 | 21284370900 | 190200 | 190200 | 190400 | 190100 | 252 |
| 245 | 20230926 | 143700 | 21236417000 | 190300 | 190100 | 190300 | 190100 | 161 |
| 246 | 20230926 | 143600 | 21205801700 | 190200 | 190200 | 190500 | 190100 | 154 |
| 247 | 20230926 | 143500 | 21176507200 | 190500 | 190300 | 190500 | 190100 | 351 |
| 248 | 20230926 | 143400 | 21109716100 | 190300 | 190300 | 190400 | 190200 | 75 |
| 249 | 20230926 | 143300 | 21095445600 | 190300 | 190400 | 190400 | 190200 | 194 |
| 250 | 20230926 | 143200 | 21058528800 | 190300 | 190200 | 190400 | 190200 | 175 |
| 251 | 20230926 | 143100 | 21025229600 | 190300 | 190200 | 190300 | 190200 | 211 |
| 252 | 20230926 | 143000 | 20985088800 | 190200 | 190200 | 190300 | 190200 | 191 |
| 253 | 20230926 | 142900 | 20948754400 | 190200 | 190300 | 190300 | 190200 | 179 |
| 254 | 20230926 | 142800 | 20914698700 | 190200 | 190600 | 190600 | 190200 | 317 |
| 255 | 20230926 | 142700 | 20854358600 | 190500 | 190500 | 190500 | 190300 | 212 |
| 256 | 20230926 | 142600 | 20813985700 | 190400 | 190400 | 190600 | 190400 | 116 |
| 257 | 20230926 | 142500 | 20791895900 | 190400 | 190400 | 190500 | 190300 | 179 |
| 258 | 20230926 | 142400 | 20757819900 | 190500 | 190400 | 190500 | 190300 | 183 |
| 259 | 20230926 | 142300 | 20722979100 | 190500 | 190400 | 190500 | 190400 | 189 |
| 260 | 20230926 | 142200 | 20686986500 | 190500 | 190400 | 190500 | 190400 | 177 |
| 261 | 20230926 | 142100 | 20653279500 | 190400 | 190500 | 190500 | 190400 | 142 |
| 262 | 20230926 | 142000 | 20626236700 | 190400 | 190500 | 190600 | 190400 | 160 |
| 263 | 20230926 | 141900 | 20595765900 | 190500 | 190400 | 190700 | 190300 | 160 |
| 264 | 20230926 | 141800 | 20565291200 | 190400 | 190400 | 190600 | 190300 | 137 |
| 265 | 20230926 | 141700 | 20539198600 | 190400 | 190400 | 190600 | 190300 | 196 |
| 266 | 20230926 | 141600 | 20501871400 | 190500 | 190500 | 190700 | 190300 | 106 |
| 267 | 20230926 | 141500 | 20481679700 | 190500 | 190500 | 190600 | 190300 | 218 |
| 268 | 20230926 | 141400 | 20440162600 | 190500 | 190500 | 190700 | 190500 | 194 |
| 269 | 20230926 | 141300 | 20403194700 | 190700 | 190600 | 190700 | 190400 | 131 |
| 270 | 20230926 | 141200 | 20378230900 | 190500 | 190600 | 190800 | 190400 | 209 |
| 271 | 20230926 | 141100 | 20338404100 | 190400 | 190400 | 190700 | 190400 | 201 |
| 272 | 20230926 | 141000 | 20300120600 | 190500 | 190400 | 190500 | 190400 | 155 |
| 273 | 20230926 | 140900 | 20270599100 | 190500 | 190600 | 190800 | 190400 | 201 |
| 274 | 20230926 | 140800 | 20232289800 | 190700 | 190800 | 190900 | 190600 | 170 |
| 275 | 20230926 | 140700 | 20199856400 | 190800 | 191000 | 191100 | 190800 | 432 |
| 276 | 20230926 | 140600 | 20117376000 | 191000 | 191200 | 191200 | 191000 | 201 |
| 277 | 20230926 | 140500 | 20078953700 | 191100 | 191100 | 191200 | 191000 | 163 |
| 278 | 20230926 | 140400 | 20047805000 | 191100 | 191100 | 191200 | 191000 | 299 |
| 279 | 20230926 | 140300 | 19990665900 | 191100 | 191200 | 191200 | 190900 | 172 |
| 280 | 20230926 | 140200 | 19957802800 | 191200 | 191100 | 191200 | 190900 | 154 |
| 281 | 20230926 | 140100 | 19928377200 | 191100 | 191000 | 191200 | 190900 | 178 |
| 282 | 20230926 | 140000 | 19894370100 | 191000 | 190900 | 191100 | 190800 | 182 |
| 283 | 20230926 | 135900 | 19859610600 | 190900 | 190900 | 191000 | 190700 | 181 |
| 284 | 20230926 | 135800 | 19825068700 | 191000 | 191000 | 191000 | 190800 | 182 |
| 285 | 20230926 | 135700 | 19790324300 | 191000 | 190900 | 191100 | 190800 | 153 |
| 286 | 20230926 | 135600 | 19761112800 | 190800 | 190800 | 191000 | 190600 | 182 |
| 287 | 20230926 | 135500 | 19726391300 | 190700 | 191000 | 191000 | 190500 | 100 |
| 288 | 20230926 | 135400 | 19707310600 | 191000 | 190500 | 191000 | 190500 | 145 |
| 289 | 20230926 | 135300 | 19679647400 | 190900 | 190900 | 191000 | 190300 | 311 |
| 290 | 20230926 | 135200 | 19620289800 | 190900 | 190400 | 190900 | 190300 | 326 |
| 291 | 20230926 | 135100 | 19558153100 | 190300 | 190600 | 190700 | 190300 | 449 |
| 292 | 20230926 | 135000 | 19472617600 | 190600 | 190600 | 190700 | 190600 | 197 |
| 293 | 20230926 | 134900 | 19435060600 | 190600 | 190600 | 190700 | 190600 | 166 |
| 294 | 20230926 | 134800 | 19403413800 | 190600 | 190600 | 190800 | 190600 | 202 |
| 295 | 20230926 | 134700 | 19364901400 | 190600 | 190600 | 190700 | 190400 | 153 |
| 296 | 20230926 | 134600 | 19335741300 | 190700 | 190600 | 190800 | 190500 | 168 |
| 297 | 20230926 | 134500 | 19303720400 | 190600 | 190700 | 190700 | 190600 | 82 |
| 298 | 20230926 | 134400 | 19288086900 | 190700 | 190700 | 190800 | 190400 | 263 |
| 299 | 20230926 | 134300 | 19237959000 | 190700 | 190600 | 190800 | 190600 | 180 |
| 300 | 20230926 | 134200 | 19203640900 | 190600 | 190800 | 190800 | 190600 | 149 |
| 301 | 20230926 | 134100 | 19175225900 | 190800 | 190600 | 190900 | 190500 | 387 |
| 302 | 20230926 | 134000 | 19101446200 | 190600 | 190300 | 190600 | 190300 | 414 |
| 303 | 20230926 | 133900 | 19022587800 | 190400 | 190100 | 190400 | 190000 | 147 |
| 304 | 20230926 | 133800 | 18994623600 | 190200 | 189900 | 190300 | 189900 | 202 |
| 305 | 20230926 | 133700 | 18956234200 | 189900 | 189900 | 190100 | 189800 | 281 |
| 306 | 20230926 | 133600 | 18902850400 | 189900 | 189900 | 190000 | 189800 | 250 |
| 307 | 20230926 | 133500 | 18855378800 | 189900 | 189600 | 189900 | 189600 | 227 |
| 308 | 20230926 | 133400 | 18812298900 | 189700 | 189400 | 189700 | 189400 | 128 |
| 309 | 20230926 | 133300 | 18788027600 | 189400 | 189500 | 189600 | 189400 | 242 |
| 310 | 20230926 | 133200 | 18742176200 | 189700 | 189600 | 189700 | 189500 | 138 |
| 311 | 20230926 | 133100 | 18716007000 | 189500 | 189600 | 189700 | 189400 | 127 |
| 312 | 20230926 | 133000 | 18691936500 | 189600 | 189500 | 189600 | 189400 | 121 |
| 313 | 20230926 | 132900 | 18669003300 | 189500 | 189400 | 189600 | 189400 | 201 |
| 314 | 20230926 | 132800 | 18630910800 | 189400 | 189300 | 189500 | 189300 | 134 |
| 315 | 20230926 | 132700 | 18605533100 | 189400 | 189100 | 189400 | 189000 | 1132 |
| 316 | 20230926 | 132600 | 18391448600 | 189000 | 189000 | 189100 | 189000 | 106 |
| 317 | 20230926 | 132500 | 18371410900 | 189100 | 189000 | 189100 | 189000 | 191 |
| 318 | 20230926 | 132400 | 18335304300 | 189100 | 189000 | 189100 | 189000 | 139 |
| 319 | 20230926 | 132300 | 18309028400 | 189000 | 189100 | 189100 | 189000 | 97 |
| 320 | 20230926 | 132200 | 18290690600 | 189100 | 189100 | 189100 | 189000 | 205 |
| 321 | 20230926 | 132100 | 18251933200 | 189000 | 189000 | 189100 | 189000 | 126 |
| 322 | 20230926 | 132000 | 18228115800 | 189000 | 189000 | 189100 | 189000 | 135 |
| 323 | 20230926 | 131900 | 18202599700 | 189000 | 189000 | 189100 | 189000 | 149 |
| 324 | 20230926 | 131800 | 18174436800 | 189100 | 189000 | 189100 | 189000 | 396 |
| 325 | 20230926 | 131700 | 18099590800 | 189000 | 189100 | 189200 | 189000 | 141 |
| 326 | 20230926 | 131600 | 18072932200 | 189200 | 189200 | 189200 | 189100 | 96 |
| 327 | 20230926 | 131500 | 18054775800 | 189100 | 189100 | 189200 | 189000 | 118 |
| 328 | 20230926 | 131400 | 18032467300 | 189000 | 189000 | 189100 | 189000 | 211 |
| 329 | 20230926 | 131300 | 17992574700 | 189000 | 189200 | 189300 | 189000 | 489 |
| 330 | 20230926 | 131200 | 17900101200 | 189200 | 189100 | 189300 | 189100 | 547 |
| 331 | 20230926 | 131100 | 17796584700 | 189100 | 189200 | 189300 | 189100 | 458 |
| 332 | 20230926 | 131000 | 17709956500 | 189200 | 189200 | 189300 | 189200 | 56 |
| 333 | 20230926 | 130900 | 17699360600 | 189300 | 189200 | 189300 | 189200 | 60 |
| 334 | 20230926 | 130800 | 17688007600 | 189200 | 189200 | 189300 | 189200 | 194 |
| 335 | 20230926 | 130700 | 17651296900 | 189200 | 189300 | 189400 | 189200 | 75 |
| 336 | 20230926 | 130600 | 17637099400 | 189300 | 189300 | 189400 | 189200 | 486 |
| 337 | 20230926 | 130500 | 17545101000 | 189200 | 189200 | 189300 | 189200 | 152 |
| 338 | 20230926 | 130400 | 17516338400 | 189300 | 189600 | 189700 | 189200 | 1769 |
| 339 | 20230926 | 130300 | 17181172700 | 189600 | 189800 | 189800 | 189600 | 497 |
| 340 | 20230926 | 130200 | 17086901700 | 189700 | 189700 | 189800 | 189700 | 423 |
| 341 | 20230926 | 130100 | 17006654300 | 189700 | 189700 | 189800 | 189700 | 234 |
| 342 | 20230926 | 130000 | 16962249500 | 189700 | 190000 | 190100 | 189700 | 463 |
| 343 | 20230926 | 125900 | 16874315600 | 190000 | 190100 | 190200 | 190000 | 105 |
| 344 | 20230926 | 125800 | 16854358600 | 190100 | 190100 | 190100 | 190000 | 95 |
| 345 | 20230926 | 125700 | 16836308000 | 190000 | 189900 | 190100 | 189900 | 272 |
| 346 | 20230926 | 125600 | 16784625000 | 189900 | 189800 | 190000 | 189800 | 165 |
| 347 | 20230926 | 125500 | 16753291400 | 189800 | 189800 | 189900 | 189800 | 155 |
| 348 | 20230926 | 125400 | 16723866900 | 189800 | 189800 | 189900 | 189800 | 75 |
| 349 | 20230926 | 125300 | 16709630200 | 189800 | 189900 | 189900 | 189800 | 76 |
| 350 | 20230926 | 125200 | 16695203700 | 189800 | 189800 | 189900 | 189800 | 115 |
| 351 | 20230926 | 125100 | 16673375300 | 189800 | 189800 | 189900 | 189800 | 55 |
| 352 | 20230926 | 125000 | 16662935600 | 189800 | 189800 | 189900 | 189800 | 88 |
| 353 | 20230926 | 124900 | 16646232700 | 189800 | 189800 | 189900 | 189800 | 112 |
| 354 | 20230926 | 124800 | 16624973800 | 189800 | 189800 | 189900 | 189700 | 315 |
| 355 | 20230926 | 124700 | 16565179600 | 189700 | 189700 | 189800 | 189700 | 175 |
| 356 | 20230926 | 124600 | 16531976500 | 189800 | 189800 | 189900 | 189700 | 779 |
| 357 | 20230926 | 124500 | 16384119200 | 189800 | 189900 | 189900 | 189800 | 78 |
| 358 | 20230926 | 124400 | 16369312800 | 189800 | 189800 | 189900 | 189800 | 146 |
| 359 | 20230926 | 124300 | 16341598400 | 189900 | 189800 | 189900 | 189800 | 76 |
| 360 | 20230926 | 124200 | 16327172900 | 189800 | 189800 | 189900 | 189800 | 104 |
| 361 | 20230926 | 124100 | 16307432900 | 189900 | 189800 | 189900 | 189800 | 88 |
| 362 | 20230926 | 124000 | 16290730300 | 189800 | 189800 | 189900 | 189800 | 170 |
| 363 | 20230926 | 123900 | 16258451200 | 189800 | 189800 | 189900 | 189800 | 143 |
| 364 | 20230926 | 123800 | 16231309400 | 189800 | 189900 | 189900 | 189800 | 259 |
| 365 | 20230926 | 123700 | 16182130300 | 189900 | 189900 | 190000 | 189900 | 108 |
| 366 | 20230926 | 123600 | 16161620900 | 189900 | 189900 | 190000 | 189900 | 145 |
| 367 | 20230926 | 123500 | 16134085200 | 189900 | 189900 | 190000 | 189900 | 92 |
| 368 | 20230926 | 123400 | 16116614200 | 189900 | 190000 | 190000 | 189900 | 386 |
| 369 | 20230926 | 123300 | 16043281600 | 190000 | 190100 | 190100 | 190000 | 113 |
| 370 | 20230926 | 123200 | 16021811100 | 190000 | 190000 | 190100 | 190000 | 128 |
| 371 | 20230926 | 123100 | 15997489300 | 190000 | 190000 | 190100 | 190000 | 70 |
| 372 | 20230926 | 123000 | 15984189000 | 190000 | 190000 | 190100 | 190000 | 73 |
| 373 | 20230926 | 122900 | 15970317800 | 190000 | 190000 | 190100 | 190000 | 115 |
| 374 | 20230926 | 122800 | 15948466600 | 190000 | 190100 | 190100 | 190000 | 74 |
| 375 | 20230926 | 122700 | 15934405800 | 190100 | 190000 | 190100 | 190000 | 69 |
| 376 | 20230926 | 122600 | 15921294200 | 190000 | 190000 | 190100 | 190000 | 185 |
| 377 | 20230926 | 122500 | 15886132100 | 190000 | 190100 | 190100 | 190000 | 105 |
| 378 | 20230926 | 122400 | 15866181700 | 190100 | 190000 | 190100 | 190000 | 86 |
| 379 | 20230926 | 122300 | 15849839500 | 190000 | 190000 | 190100 | 190000 | 164 |
| 380 | 20230926 | 122200 | 15818679400 | 190000 | 190000 | 190100 | 190000 | 116 |
| 381 | 20230926 | 122100 | 15796639000 | 190100 | 190100 | 190100 | 190000 | 51 |
| 382 | 20230926 | 122000 | 15786948200 | 190100 | 190000 | 190100 | 190000 | 92 |
| 383 | 20230926 | 121900 | 15769466200 | 190000 | 190100 | 190200 | 190000 | 86 |
| 384 | 20230926 | 121800 | 15753118100 | 190100 | 190000 | 190200 | 190000 | 417 |
| 385 | 20230926 | 121700 | 15673872800 | 190000 | 190000 | 190100 | 190000 | 84 |
| 386 | 20230926 | 121600 | 15657912000 | 190000 | 190000 | 190100 | 190000 | 104 |
| 387 | 20230926 | 121500 | 15638151100 | 190000 | 190000 | 190100 | 190000 | 113 |
| 388 | 20230926 | 121400 | 15616680500 | 190000 | 190100 | 190200 | 190000 | 81 |
| 389 | 20230926 | 121300 | 15601283900 | 190100 | 190100 | 190200 | 190100 | 96 |
| 390 | 20230926 | 121200 | 15583032600 | 190100 | 190000 | 190200 | 190000 | 111 |
| 391 | 20230926 | 121100 | 15561934800 | 190000 | 190000 | 190100 | 190000 | 117 |
| 392 | 20230926 | 121000 | 15539701500 | 190000 | 190000 | 190100 | 190000 | 73 |
| 393 | 20230926 | 120900 | 15525831200 | 190000 | 190100 | 190200 | 190000 | 109 |
| 394 | 20230926 | 120800 | 15505111400 | 190100 | 190000 | 190200 | 190000 | 223 |
| 395 | 20230926 | 120700 | 15462728800 | 190000 | 190000 | 190100 | 190000 | 109 |
| 396 | 20230926 | 120600 | 15442017000 | 190100 | 190100 | 190200 | 190000 | 116 |
| 397 | 20230926 | 120500 | 15419968300 | 190100 | 190100 | 190200 | 190100 | 59 |
| 398 | 20230926 | 120400 | 15408752100 | 190100 | 190000 | 190100 | 190000 | 105 |
| 399 | 20230926 | 120300 | 15388801000 | 190200 | 190000 | 190200 | 190000 | 111 |
| 400 | 20230926 | 120200 | 15367706300 | 190000 | 190000 | 190200 | 190000 | 73 |
| 401 | 20230926 | 120100 | 15353833900 | 190100 | 190200 | 190200 | 190100 | 108 |
| 402 | 20230926 | 120000 | 15333302200 | 190100 | 190200 | 190300 | 190100 | 119 |
| 403 | 20230926 | 115900 | 15310671900 | 190200 | 190100 | 190300 | 190100 | 211 |
| 404 | 20230926 | 115800 | 15270545000 | 190100 | 190100 | 190200 | 190100 | 76 |
| 405 | 20230926 | 115700 | 15256095900 | 190100 | 190100 | 190200 | 190100 | 108 |
| 406 | 20230926 | 115600 | 15235564200 | 190200 | 190200 | 190200 | 190100 | 75 |
| 407 | 20230926 | 115500 | 15221304300 | 190200 | 190100 | 190200 | 190100 | 113 |
| 408 | 20230926 | 115400 | 15199816100 | 190100 | 190100 | 190200 | 190100 | 145 |
| 409 | 20230926 | 115300 | 15172246500 | 190100 | 190000 | 190300 | 190000 | 1008 |
| 410 | 20230926 | 115200 | 14980590300 | 190000 | 189900 | 190100 | 189900 | 370 |
| 411 | 20230926 | 115100 | 14910288400 | 189900 | 189900 | 190000 | 189900 | 192 |
| 412 | 20230926 | 115000 | 14873822000 | 189900 | 189900 | 190000 | 189900 | 71 |
| 413 | 20230926 | 114900 | 14860338800 | 189900 | 189800 | 189900 | 189800 | 89 |
| 414 | 20230926 | 114800 | 14843444100 | 189800 | 189700 | 189800 | 189700 | 194 |
| 415 | 20230926 | 114700 | 14806631300 | 189700 | 189900 | 190000 | 189700 | 546 |
| 416 | 20230926 | 114600 | 14703007700 | 189900 | 190000 | 190100 | 189800 | 1199 |
| 417 | 20230926 | 114500 | 14475228100 | 190000 | 190200 | 190300 | 190000 | 807 |
| 418 | 20230926 | 114400 | 14321791300 | 190200 | 190300 | 190300 | 190100 | 491 |
| 419 | 20230926 | 114300 | 14228377200 | 190300 | 190500 | 190500 | 190300 | 519 |
| 420 | 20230926 | 114200 | 14129556200 | 190500 | 190500 | 190600 | 190500 | 397 |
| 421 | 20230926 | 114100 | 14053926400 | 190500 | 190700 | 190700 | 190500 | 425 |
| 422 | 20230926 | 114000 | 13972919300 | 190700 | 190700 | 190800 | 190700 | 110 |
| 423 | 20230926 | 113900 | 13951940500 | 190700 | 190700 | 190800 | 190700 | 178 |
| 424 | 20230926 | 113800 | 13917993000 | 190700 | 190800 | 190900 | 190600 | 82 |
| 425 | 20230926 | 113700 | 13902355500 | 190900 | 191100 | 191100 | 190900 | 814 |
| 426 | 20230926 | 113600 | 13746860600 | 191000 | 191500 | 191600 | 191000 | 1809 |
| 427 | 20230926 | 113500 | 13400663700 | 191500 | 191600 | 191700 | 191500 | 724 |
| 428 | 20230926 | 113400 | 13261953800 | 191600 | 191700 | 191700 | 191600 | 126 |
| 429 | 20230926 | 113300 | 13237812000 | 191600 | 191700 | 191800 | 191600 | 281 |
| 430 | 20230926 | 113200 | 13183952200 | 191700 | 191800 | 191800 | 191700 | 111 |
| 431 | 20230926 | 113100 | 13162673200 | 191700 | 191700 | 191800 | 191700 | 59 |
| 432 | 20230926 | 113000 | 13151362800 | 191700 | 191700 | 191800 | 191700 | 169 |
| 433 | 20230926 | 112900 | 13118958300 | 191700 | 191800 | 191800 | 191700 | 121 |
| 434 | 20230926 | 112800 | 13095761600 | 191700 | 191700 | 191800 | 191700 | 204 |
| 435 | 20230926 | 112700 | 13056640000 | 191700 | 191700 | 191800 | 191700 | 93 |
| 436 | 20230926 | 112600 | 13038811800 | 191700 | 191700 | 191800 | 191700 | 118 |
| 437 | 20230926 | 112500 | 13016190100 | 191700 | 191900 | 191900 | 191700 | 509 |
| 438 | 20230926 | 112400 | 12918583100 | 191800 | 191800 | 191900 | 191800 | 262 |
| 439 | 20230926 | 112300 | 12868329200 | 191900 | 191800 | 191900 | 191800 | 230 |
| 440 | 20230926 | 112200 | 12824197600 | 191800 | 191800 | 191900 | 191800 | 85 |
| 441 | 20230926 | 112100 | 12807893000 | 191800 | 191900 | 191900 | 191800 | 158 |
| 442 | 20230926 | 112000 | 12777583900 | 191800 | 191800 | 191900 | 191800 | 85 |
| 443 | 20230926 | 111900 | 12761278900 | 191800 | 192000 | 192000 | 191800 | 606 |
| 444 | 20230926 | 111800 | 12644972300 | 192100 | 192000 | 192100 | 192000 | 90 |
| 445 | 20230926 | 111700 | 12627691500 | 192000 | 192000 | 192100 | 192000 | 133 |
| 446 | 20230926 | 111600 | 12602155200 | 192000 | 192000 | 192100 | 192000 | 102 |
| 447 | 20230926 | 111500 | 12582569700 | 192000 | 192100 | 192200 | 192000 | 104 |
| 448 | 20230926 | 111400 | 12562594800 | 192100 | 192100 | 192200 | 192100 | 92 |
| 449 | 20230926 | 111300 | 12544920800 | 192100 | 192100 | 192300 | 192000 | 159 |
| 450 | 20230926 | 111200 | 12514376700 | 192100 | 192100 | 192200 | 192000 | 140 |
| 451 | 20230926 | 111100 | 12487486600 | 192100 | 192000 | 192100 | 192000 | 381 |
| 452 | 20230926 | 111000 | 12414306300 | 192100 | 192100 | 192200 | 192000 | 151 |
| 453 | 20230926 | 110900 | 12385300000 | 192100 | 192200 | 192200 | 192100 | 77 |
| 454 | 20230926 | 110800 | 12370507400 | 192100 | 192200 | 192300 | 192100 | 153 |
| 455 | 20230926 | 110700 | 12341101000 | 192200 | 192100 | 192300 | 192100 | 249 |
| 456 | 20230926 | 110600 | 12293245000 | 192200 | 192100 | 192200 | 192100 | 40 |
| 457 | 20230926 | 110500 | 12285560600 | 192200 | 192100 | 192200 | 192100 | 158 |
| 458 | 20230926 | 110400 | 12255203500 | 192100 | 192100 | 192200 | 192100 | 92 |
| 459 | 20230926 | 110300 | 12237529600 | 192200 | 192100 | 192200 | 192100 | 81 |
| 460 | 20230926 | 110200 | 12221968800 | 192100 | 192100 | 192200 | 192100 | 112 |
| 461 | 20230926 | 110100 | 12200451200 | 192100 | 192100 | 192300 | 192100 | 81 |
| 462 | 20230926 | 110000 | 12184883900 | 192200 | 192100 | 192200 | 192100 | 101 |
| 463 | 20230926 | 105900 | 12165480000 | 192100 | 192000 | 192200 | 192000 | 52 |
| 464 | 20230926 | 105800 | 12155491900 | 192000 | 192000 | 192100 | 192000 | 141 |
| 465 | 20230926 | 105700 | 12128408900 | 192000 | 192000 | 192200 | 192000 | 518 |
| 466 | 20230926 | 105600 | 12028906000 | 192000 | 192000 | 192100 | 192000 | 288 |
| 467 | 20230926 | 105500 | 11973586800 | 192000 | 192000 | 192100 | 192000 | 903 |
| 468 | 20230926 | 105400 | 11800200600 | 192000 | 192000 | 192100 | 192000 | 248 |
| 469 | 20230926 | 105300 | 11752569200 | 192000 | 192000 | 192100 | 192000 | 247 |
| 470 | 20230926 | 105200 | 11705133600 | 192000 | 192000 | 192100 | 192000 | 140 |
| 471 | 20230926 | 105100 | 11678251000 | 192200 | 192100 | 192200 | 192000 | 492 |
| 472 | 20230926 | 105000 | 11583739000 | 192100 | 192100 | 192200 | 192100 | 92 |
| 473 | 20230926 | 104900 | 11566064100 | 192200 | 192100 | 192300 | 192000 | 737 |
| 474 | 20230926 | 104800 | 11424491000 | 192000 | 192000 | 192100 | 192000 | 48 |
| 475 | 20230926 | 104700 | 11415274100 | 192000 | 192000 | 192100 | 192000 | 1170 |
| 476 | 20230926 | 104600 | 11190633800 | 192000 | 192000 | 192100 | 192000 | 86 |
| 477 | 20230926 | 104500 | 11174121100 | 192000 | 192100 | 192100 | 192000 | 578 |
| 478 | 20230926 | 104400 | 11063090300 | 192100 | 192200 | 192300 | 192100 | 200 |
| 479 | 20230926 | 104300 | 11024657500 | 192200 | 192400 | 192500 | 192200 | 818 |
| 480 | 20230926 | 104200 | 10867331900 | 192500 | 192500 | 192600 | 192400 | 692 |
| 481 | 20230926 | 104100 | 10734127800 | 192500 | 192600 | 192600 | 192500 | 168 |
| 482 | 20230926 | 104000 | 10701786600 | 192600 | 192600 | 192600 | 192500 | 113 |
| 483 | 20230926 | 103900 | 10680030600 | 192500 | 192500 | 192600 | 192500 | 93 |
| 484 | 20230926 | 103800 | 10662127600 | 192500 | 192500 | 192500 | 192500 | 34 |
| 485 | 20230926 | 103700 | 10655582600 | 192500 | 192400 | 192600 | 192400 | 329 |
| 486 | 20230926 | 103600 | 10592249000 | 192400 | 192700 | 192700 | 192400 | 513 |
| 487 | 20230926 | 103500 | 10493468400 | 192600 | 192700 | 192700 | 192600 | 80 |
| 488 | 20230926 | 103400 | 10478059400 | 192600 | 192700 | 192800 | 192600 | 349 |
| 489 | 20230926 | 103300 | 10410808100 | 192700 | 192600 | 192800 | 192600 | 316 |
| 490 | 20230926 | 103200 | 10349901300 | 192700 | 192600 | 193100 | 192600 | 1039 |
| 491 | 20230926 | 103100 | 10149558700 | 192600 | 192600 | 192700 | 192600 | 150 |
| 492 | 20230926 | 103000 | 10120658200 | 192600 | 192500 | 192700 | 192500 | 177 |
| 493 | 20230926 | 102900 | 10086570700 | 192500 | 192500 | 192600 | 192400 | 93 |
| 494 | 20230926 | 102800 | 10068665500 | 192500 | 192400 | 192600 | 192400 | 315 |
| 495 | 20230926 | 102700 | 10008036100 | 192400 | 192400 | 192500 | 192400 | 91 |
| 496 | 20230926 | 102600 | 9990527600 | 192400 | 192300 | 192500 | 192300 | 41 |
| 497 | 20230926 | 102500 | 9982640100 | 192400 | 192300 | 192400 | 192300 | 99 |
| 498 | 20230926 | 102400 | 9963596300 | 192500 | 192300 | 192500 | 192300 | 128 |
| 499 | 20230926 | 102300 | 9938974600 | 192300 | 192500 | 192500 | 192200 | 473 |
| 500 | 20230926 | 102200 | 9847988600 | 192500 | 192300 | 192500 | 192300 | 248 |
| 501 | 20230926 | 102100 | 9800271100 | 192300 | 192400 | 192500 | 192300 | 202 |
| 502 | 20230926 | 102000 | 9761410700 | 192500 | 192400 | 192500 | 192400 | 48 |
| 503 | 20230926 | 101900 | 9752173500 | 192400 | 192200 | 192500 | 192200 | 498 |
| 504 | 20230926 | 101800 | 9656386100 | 192200 | 192300 | 192400 | 192200 | 386 |
| 505 | 20230926 | 101700 | 9582162500 | 192300 | 192200 | 192400 | 192200 | 170 |
| 506 | 20230926 | 101600 | 9549474600 | 192200 | 192000 | 192300 | 192000 | 129 |
| 507 | 20230926 | 101500 | 9524687500 | 192100 | 192400 | 192500 | 192000 | 2330 |
| 508 | 20230926 | 101400 | 9077072200 | 192400 | 192600 | 192600 | 192300 | 637 |
| 509 | 20230926 | 101300 | 8954488200 | 192500 | 192800 | 192900 | 192500 | 784 |
| 510 | 20230926 | 101200 | 8803452100 | 192800 | 192800 | 193000 | 192700 | 219 |
| 511 | 20230926 | 101100 | 8761224500 | 192800 | 192500 | 192900 | 192500 | 91 |
| 512 | 20230926 | 101000 | 8743690000 | 192500 | 192300 | 192500 | 192300 | 1064 |
| 513 | 20230926 | 100900 | 8539052500 | 192200 | 193300 | 193300 | 192200 | 3125 |
| 514 | 20230926 | 100800 | 7936112700 | 193300 | 193800 | 193800 | 193300 | 1464 |
| 515 | 20230926 | 100700 | 7652849500 | 193700 | 193700 | 193800 | 193700 | 168 |
| 516 | 20230926 | 100600 | 7620305400 | 193800 | 193700 | 193800 | 193700 | 318 |
| 517 | 20230926 | 100500 | 7558705600 | 193700 | 193800 | 193800 | 193700 | 155 |
| 518 | 20230926 | 100400 | 7528678000 | 193700 | 193900 | 193900 | 193700 | 806 |
| 519 | 20230926 | 100300 | 7372422500 | 193900 | 194100 | 194100 | 193900 | 152 |
| 520 | 20230926 | 100200 | 7342937200 | 194000 | 194400 | 194400 | 194000 | 1288 |
| 521 | 20230926 | 100100 | 7092949900 | 194400 | 194300 | 194400 | 194300 | 78 |
| 522 | 20230926 | 100000 | 7077788100 | 194300 | 194300 | 194400 | 194200 | 274 |
| 523 | 20230926 | 095900 | 7024547600 | 194400 | 194600 | 194600 | 194300 | 300 |
| 524 | 20230926 | 095800 | 6966189100 | 194600 | 194300 | 194600 | 194200 | 245 |
| 525 | 20230926 | 095700 | 6918562300 | 194200 | 194100 | 194200 | 194000 | 201 |
| 526 | 20230926 | 095600 | 6879539100 | 194100 | 194100 | 194100 | 194000 | 139 |
| 527 | 20230926 | 095500 | 6852563800 | 194100 | 193900 | 194100 | 193900 | 200 |
| 528 | 20230926 | 095400 | 6813757900 | 194000 | 193900 | 194000 | 193900 | 228 |
| 529 | 20230926 | 095300 | 6769536300 | 194000 | 193900 | 194000 | 193900 | 110 |
| 530 | 20230926 | 095200 | 6748205500 | 193900 | 194100 | 194100 | 193900 | 291 |
| 531 | 20230926 | 095100 | 6691753800 | 194100 | 194100 | 194200 | 194000 | 184 |
| 532 | 20230926 | 095000 | 6656037900 | 194100 | 194100 | 194100 | 194000 | 306 |
| 533 | 20230926 | 094900 | 6596644700 | 194000 | 193900 | 194100 | 193800 | 667 |
| 534 | 20230926 | 094800 | 6467270200 | 193800 | 193800 | 193900 | 193800 | 513 |
| 535 | 20230926 | 094700 | 6367804600 | 193800 | 194400 | 194400 | 193800 | 2037 |
| 536 | 20230926 | 094600 | 5972480800 | 194300 | 194600 | 194600 | 194300 | 382 |
| 537 | 20230926 | 094500 | 5898196600 | 194600 | 194300 | 194700 | 194300 | 780 |
| 538 | 20230926 | 094400 | 5746455000 | 194300 | 194300 | 194400 | 194200 | 144 |
| 539 | 20230926 | 094300 | 5718477600 | 194300 | 194200 | 194400 | 194100 | 257 |
| 540 | 20230926 | 094200 | 5668546200 | 194200 | 194100 | 194300 | 194100 | 918 |
| 541 | 20230926 | 094100 | 5490263400 | 194100 | 194500 | 194600 | 194100 | 918 |
| 542 | 20230926 | 094000 | 5311865000 | 194500 | 194600 | 194700 | 194300 | 734 |
| 543 | 20230926 | 093900 | 5169096300 | 194600 | 194400 | 194800 | 194300 | 457 |
| 544 | 20230926 | 093800 | 5080175500 | 194400 | 194600 | 194600 | 194200 | 592 |
| 545 | 20230926 | 093700 | 4965104600 | 194600 | 194900 | 194900 | 194600 | 585 |
| 546 | 20230926 | 093600 | 4851163000 | 195000 | 194800 | 195000 | 194700 | 451 |
| 547 | 20230926 | 093500 | 4763281300 | 194800 | 195100 | 195100 | 194700 | 718 |
| 548 | 20230926 | 093400 | 4623366600 | 195200 | 195600 | 195600 | 195200 | 698 |
| 549 | 20230926 | 093300 | 4486929600 | 195600 | 196200 | 196200 | 195500 | 1812 |
| 550 | 20230926 | 093200 | 4132379900 | 196100 | 196600 | 196600 | 196100 | 794 |
| 551 | 20230926 | 093100 | 3976515900 | 196700 | 197500 | 197500 | 196600 | 1163 |
| 552 | 20230926 | 093000 | 3747304200 | 197500 | 197500 | 197500 | 197300 | 349 |
| 553 | 20230926 | 092900 | 3678411200 | 197500 | 198000 | 198000 | 197500 | 573 |
| 554 | 20230926 | 092800 | 3565137100 | 197900 | 198100 | 198200 | 197900 | 335 |
| 555 | 20230926 | 092700 | 3498791900 | 198100 | 198700 | 198700 | 197800 | 5326 |
| 556 | 20230926 | 092600 | 2442776900 | 198600 | 198600 | 198700 | 198600 | 25 |
| 557 | 20230926 | 092500 | 2437810700 | 198600 | 198600 | 198700 | 198600 | 88 |
| 558 | 20230926 | 092400 | 2420332800 | 198600 | 198700 | 198700 | 198600 | 174 |
| 559 | 20230926 | 092300 | 2385763600 | 198600 | 198700 | 198800 | 198600 | 155 |
| 560 | 20230926 | 092200 | 2354963800 | 198800 | 198700 | 198800 | 198700 | 142 |
| 561 | 20230926 | 092100 | 2326736200 | 198800 | 198800 | 198800 | 198700 | 69 |
| 562 | 20230926 | 092000 | 2313020300 | 198800 | 198800 | 198800 | 198700 | 50 |
| 563 | 20230926 | 091900 | 2303083600 | 198700 | 198600 | 198800 | 198600 | 87 |
| 564 | 20230926 | 091800 | 2285791300 | 198600 | 198700 | 198700 | 198600 | 299 |
| 565 | 20230926 | 091700 | 2226399300 | 198700 | 198600 | 198900 | 198500 | 333 |
| 566 | 20230926 | 091600 | 2160254700 | 198500 | 198800 | 198900 | 198500 | 379 |
| 567 | 20230926 | 091500 | 2084949000 | 198800 | 199100 | 199100 | 198800 | 687 |
| 568 | 20230926 | 091400 | 1948247800 | 199200 | 199300 | 199300 | 199200 | 244 |
| 569 | 20230926 | 091300 | 1899639600 | 199300 | 199200 | 199300 | 199200 | 146 |
| 570 | 20230926 | 091200 | 1870552100 | 199200 | 199100 | 199400 | 199100 | 131 |
| 571 | 20230926 | 091100 | 1844456100 | 199100 | 199500 | 199500 | 199000 | 731 |
| 572 | 20230926 | 091000 | 1698828800 | 199400 | 200500 | 200500 | 199200 | 4729 |
| 573 | 20230926 | 090900 | 753731500 | 200500 | 200000 | 200500 | 200000 | 87 |
| 574 | 20230926 | 090800 | 736325000 | 200000 | 201000 | 201000 | 200000 | 1134 |
| 575 | 20230926 | 090700 | 509034000 | 200500 | 200500 | 201000 | 200500 | 121 |
| 576 | 20230926 | 090600 | 484756500 | 201000 | 201000 | 201000 | 200500 | 24 |
| 577 | 20230926 | 090500 | 479938500 | 201000 | 201000 | 201000 | 200500 | 191 |
| 578 | 20230926 | 090400 | 441549500 | 201000 | 200000 | 201000 | 200000 | 140 |
| 579 | 20230926 | 090300 | 413464000 | 200500 | 200500 | 201000 | 200000 | 485 |
| 580 | 20230926 | 090200 | 316218500 | 200500 | 200000 | 200500 | 200000 | 142 |
| 581 | 20230926 | 090100 | 287784000 | 200000 | 200500 | 200500 | 200000 | 827 |
| 582 | 20230926 | 090000 | 121980000 | 200500 | 201000 | 201500 | 200500 | 607 |