34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 193300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 2113 |
| 3 | 20230926 | 193200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 4 | 20230926 | 193100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 5 | 20230926 | 193000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 6 | 20230926 | 192900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 7 | 20230926 | 192800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 8 | 20230926 | 192700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 9 | 20230926 | 192600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 10 | 20230926 | 192500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 11 | 20230926 | 192400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 12 | 20230926 | 192300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 13 | 20230926 | 192200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 14 | 20230926 | 192100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 15 | 20230926 | 192000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 16 | 20230926 | 191900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 17 | 20230926 | 191800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 18 | 20230926 | 191700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 19 | 20230926 | 191600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 20 | 20230926 | 191500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 21 | 20230926 | 191400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 22 | 20230926 | 191300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 23 | 20230926 | 191200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 24 | 20230926 | 191100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 25 | 20230926 | 191000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 26 | 20230926 | 190900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 27 | 20230926 | 190800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 28 | 20230926 | 190700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 29 | 20230926 | 190600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 30 | 20230926 | 190500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 31 | 20230926 | 190400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 32 | 20230926 | 190300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 2113 |
| 33 | 20230926 | 190200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 34 | 20230926 | 190100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 35 | 20230926 | 190000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 36 | 20230926 | 185900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 37 | 20230926 | 185800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 38 | 20230926 | 185700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 39 | 20230926 | 185600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 40 | 20230926 | 185500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 41 | 20230926 | 185400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 42 | 20230926 | 185300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 43 | 20230926 | 185200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 44 | 20230926 | 185100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 45 | 20230926 | 185000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 46 | 20230926 | 184900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 47 | 20230926 | 184800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 48 | 20230926 | 184700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 49 | 20230926 | 184600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 50 | 20230926 | 184500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 51 | 20230926 | 184400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 52 | 20230926 | 184300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 53 | 20230926 | 184200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 54 | 20230926 | 184100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 55 | 20230926 | 184000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 56 | 20230926 | 183900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 57 | 20230926 | 183800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 58 | 20230926 | 183700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 59 | 20230926 | 183600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 60 | 20230926 | 183500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 61 | 20230926 | 183400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 62 | 20230926 | 183300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 2113 |
| 63 | 20230926 | 183200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 64 | 20230926 | 183100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 65 | 20230926 | 183000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 66 | 20230926 | 182900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 67 | 20230926 | 182800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 68 | 20230926 | 182700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 69 | 20230926 | 182600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 70 | 20230926 | 182500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 71 | 20230926 | 182400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 72 | 20230926 | 182300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 73 | 20230926 | 182200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 74 | 20230926 | 182100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 75 | 20230926 | 182000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 76 | 20230926 | 181900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 77 | 20230926 | 181800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 78 | 20230926 | 181700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 79 | 20230926 | 181600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 80 | 20230926 | 181500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 81 | 20230926 | 181400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 82 | 20230926 | 181300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 83 | 20230926 | 181200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 84 | 20230926 | 181100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 85 | 20230926 | 181000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 86 | 20230926 | 180900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 87 | 20230926 | 180800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 88 | 20230926 | 180700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 89 | 20230926 | 180600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 90 | 20230926 | 180500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 91 | 20230926 | 180400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 92 | 20230926 | 180300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 2113 |
| 93 | 20230926 | 180200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 94 | 20230926 | 180100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 95 | 20230926 | 180000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 96 | 20230926 | 175900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 97 | 20230926 | 175800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 98 | 20230926 | 175700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 99 | 20230926 | 175600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 100 | 20230926 | 175500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 101 | 20230926 | 175400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 102 | 20230926 | 175300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 103 | 20230926 | 175200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 104 | 20230926 | 175100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 105 | 20230926 | 175000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 106 | 20230926 | 174900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 107 | 20230926 | 174800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 108 | 20230926 | 174700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 109 | 20230926 | 174600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 110 | 20230926 | 174500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 111 | 20230926 | 174400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 112 | 20230926 | 174300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 113 | 20230926 | 174200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 114 | 20230926 | 174100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 115 | 20230926 | 174000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 116 | 20230926 | 173900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 117 | 20230926 | 173800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 118 | 20230926 | 173700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 119 | 20230926 | 173600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 120 | 20230926 | 173500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 121 | 20230926 | 173400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 122 | 20230926 | 173300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 2113 |
| 123 | 20230926 | 173200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 124 | 20230926 | 173100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 125 | 20230926 | 173000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 126 | 20230926 | 172900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 127 | 20230926 | 172800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 128 | 20230926 | 172700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 129 | 20230926 | 172600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 130 | 20230926 | 172500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 131 | 20230926 | 172400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 132 | 20230926 | 172300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 133 | 20230926 | 172200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 134 | 20230926 | 172100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 135 | 20230926 | 172000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 136 | 20230926 | 171900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 137 | 20230926 | 171800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 138 | 20230926 | 171700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 139 | 20230926 | 171600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 140 | 20230926 | 171500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 141 | 20230926 | 171400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 142 | 20230926 | 171300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 143 | 20230926 | 171200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 144 | 20230926 | 171100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 145 | 20230926 | 171000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 146 | 20230926 | 170900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 147 | 20230926 | 170800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 148 | 20230926 | 170700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 149 | 20230926 | 170600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 150 | 20230926 | 170500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 151 | 20230926 | 170400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 152 | 20230926 | 170300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 2113 |
| 153 | 20230926 | 170200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 154 | 20230926 | 170100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 155 | 20230926 | 170000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 156 | 20230926 | 165900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 157 | 20230926 | 165800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 158 | 20230926 | 165700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 159 | 20230926 | 165600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 160 | 20230926 | 165500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 161 | 20230926 | 165400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 162 | 20230926 | 165300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 163 | 20230926 | 165200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 164 | 20230926 | 165100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 165 | 20230926 | 165000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 166 | 20230926 | 164900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 167 | 20230926 | 164800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 168 | 20230926 | 164700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 169 | 20230926 | 164600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 170 | 20230926 | 164500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 171 | 20230926 | 164400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 172 | 20230926 | 164300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 173 | 20230926 | 164200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 174 | 20230926 | 164100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 175 | 20230926 | 164000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 176 | 20230926 | 163900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 177 | 20230926 | 163800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 178 | 20230926 | 163700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 179 | 20230926 | 163600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 180 | 20230926 | 163500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 181 | 20230926 | 163400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 182 | 20230926 | 163300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 2113 |
| 183 | 20230926 | 163200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 184 | 20230926 | 163100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 185 | 20230926 | 163000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 186 | 20230926 | 162900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 187 | 20230926 | 162800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 188 | 20230926 | 162700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 189 | 20230926 | 162600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 190 | 20230926 | 162500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 191 | 20230926 | 162400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 192 | 20230926 | 162300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 193 | 20230926 | 162200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 194 | 20230926 | 162100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 195 | 20230926 | 162000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 196 | 20230926 | 161900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 197 | 20230926 | 161800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 198 | 20230926 | 161700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 199 | 20230926 | 161600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 200 | 20230926 | 161500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 201 | 20230926 | 161400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 202 | 20230926 | 161300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 203 | 20230926 | 161200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 204 | 20230926 | 161100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 205 | 20230926 | 161000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 206 | 20230926 | 160900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 207 | 20230926 | 160800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 208 | 20230926 | 160700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 209 | 20230926 | 160600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 210 | 20230926 | 160500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 211 | 20230926 | 160400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 212 | 20230926 | 160300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 2113 |
| 213 | 20230926 | 160200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 214 | 20230926 | 160100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 215 | 20230926 | 160000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 216 | 20230926 | 155900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 217 | 20230926 | 155800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 218 | 20230926 | 155700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 219 | 20230926 | 155600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 220 | 20230926 | 155500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 221 | 20230926 | 155400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 222 | 20230926 | 155300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 223 | 20230926 | 155200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 224 | 20230926 | 155100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 225 | 20230926 | 155000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 226 | 20230926 | 154900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 227 | 20230926 | 154800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 228 | 20230926 | 154700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 229 | 20230926 | 154600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 230 | 20230926 | 154500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 231 | 20230926 | 154400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 232 | 20230926 | 154300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 233 | 20230926 | 154200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 234 | 20230926 | 154100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 235 | 20230926 | 154000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 236 | 20230926 | 153900 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 237 | 20230926 | 153800 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 238 | 20230926 | 153700 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 239 | 20230926 | 153600 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 240 | 20230926 | 153500 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 241 | 20230926 | 153400 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 242 | 20230926 | 153300 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 2113 |
| 243 | 20230926 | 153200 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 244 | 20230926 | 153100 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 0 |
| 245 | 20230926 | 153000 | 8435100900 | 85300 | 85300 | 85300 | 85300 | 2113 |
| 246 | 20230926 | 152900 | 8254862000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 247 | 20230926 | 152800 | 8254862000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 248 | 20230926 | 152700 | 8254862000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 249 | 20230926 | 152600 | 8254862000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 250 | 20230926 | 152500 | 8254862000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 251 | 20230926 | 152400 | 8254862000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 252 | 20230926 | 152300 | 8254862000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 253 | 20230926 | 152200 | 8254862000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 254 | 20230926 | 152100 | 8254862000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 255 | 20230926 | 152000 | 8254862000 | 85000 | 85000 | 85000 | 85000 | 0 |
| 256 | 20230926 | 151900 | 8254862000 | 85000 | 85300 | 85300 | 85000 | 379 |
| 257 | 20230926 | 151800 | 8222588600 | 85200 | 85400 | 85400 | 85200 | 37 |
| 258 | 20230926 | 151700 | 8219431800 | 85400 | 85400 | 85400 | 85300 | 550 |
| 259 | 20230926 | 151600 | 8172466100 | 85400 | 85400 | 85400 | 85300 | 117 |
| 260 | 20230926 | 151500 | 8162475100 | 85400 | 85400 | 85500 | 85300 | 325 |
| 261 | 20230926 | 151400 | 8134714200 | 85400 | 85500 | 85600 | 85400 | 358 |
| 262 | 20230926 | 151300 | 8104114000 | 85400 | 85400 | 85500 | 85300 | 1135 |
| 263 | 20230926 | 151200 | 8007124800 | 85400 | 85300 | 85400 | 85300 | 302 |
| 264 | 20230926 | 151100 | 7981346600 | 85300 | 85300 | 85400 | 85300 | 574 |
| 265 | 20230926 | 151000 | 7932374300 | 85300 | 85300 | 85300 | 85200 | 380 |
| 266 | 20230926 | 150900 | 7899967300 | 85300 | 85400 | 85400 | 85200 | 465 |
| 267 | 20230926 | 150800 | 7860300000 | 85400 | 85600 | 85600 | 85300 | 532 |
| 268 | 20230926 | 150700 | 7814816900 | 85600 | 85700 | 85700 | 85600 | 290 |
| 269 | 20230926 | 150600 | 7789979200 | 85700 | 85600 | 85700 | 85600 | 295 |
| 270 | 20230926 | 150500 | 7764713800 | 85600 | 85600 | 85600 | 85500 | 361 |
| 271 | 20230926 | 150400 | 7733812400 | 85600 | 85500 | 85600 | 85500 | 252 |
| 272 | 20230926 | 150300 | 7712263000 | 85500 | 85600 | 85600 | 85500 | 206 |
| 273 | 20230926 | 150200 | 7694649300 | 85600 | 85500 | 85600 | 85500 | 224 |
| 274 | 20230926 | 150100 | 7675490900 | 85500 | 85500 | 85500 | 85400 | 165 |
| 275 | 20230926 | 150000 | 7661386500 | 85500 | 85500 | 85500 | 85400 | 141 |
| 276 | 20230926 | 145900 | 7649332800 | 85400 | 85700 | 85700 | 85400 | 403 |
| 277 | 20230926 | 145800 | 7614855600 | 85700 | 85600 | 85700 | 85600 | 371 |
| 278 | 20230926 | 145700 | 7583077300 | 85500 | 85600 | 85600 | 85500 | 149 |
| 279 | 20230926 | 145600 | 7570325800 | 85600 | 85500 | 85600 | 85400 | 342 |
| 280 | 20230926 | 145500 | 7541078000 | 85500 | 85400 | 85500 | 85400 | 184 |
| 281 | 20230926 | 145400 | 7525346300 | 85500 | 85400 | 85600 | 85300 | 373 |
| 282 | 20230926 | 145300 | 7493474600 | 85400 | 85700 | 85700 | 85400 | 927 |
| 283 | 20230926 | 145200 | 7414221900 | 85700 | 85700 | 85700 | 85600 | 148 |
| 284 | 20230926 | 145100 | 7401548600 | 85600 | 85700 | 85700 | 85600 | 483 |
| 285 | 20230926 | 145000 | 7360192600 | 85700 | 85600 | 85700 | 85500 | 179 |
| 286 | 20230926 | 144900 | 7344865900 | 85600 | 85600 | 85700 | 85600 | 196 |
| 287 | 20230926 | 144800 | 7328088000 | 85500 | 85600 | 85600 | 85500 | 236 |
| 288 | 20230926 | 144700 | 7307893500 | 85600 | 85600 | 85600 | 85500 | 187 |
| 289 | 20230926 | 144600 | 7291886600 | 85500 | 85600 | 85600 | 85500 | 168 |
| 290 | 20230926 | 144500 | 7277506200 | 85600 | 85600 | 85600 | 85500 | 273 |
| 291 | 20230926 | 144400 | 7254140500 | 85600 | 85600 | 85700 | 85500 | 335 |
| 292 | 20230926 | 144300 | 7225455900 | 85700 | 85600 | 85700 | 85500 | 183 |
| 293 | 20230926 | 144200 | 7209783200 | 85600 | 85600 | 85600 | 85500 | 221 |
| 294 | 20230926 | 144100 | 7190868900 | 85600 | 85700 | 85700 | 85500 | 271 |
| 295 | 20230926 | 144000 | 7167665500 | 85700 | 85600 | 85700 | 85500 | 447 |
| 296 | 20230926 | 143900 | 7129374200 | 85600 | 85400 | 85600 | 85400 | 323 |
| 297 | 20230926 | 143800 | 7101757900 | 85400 | 85300 | 85400 | 85300 | 507 |
| 298 | 20230926 | 143700 | 7058492100 | 85400 | 85400 | 85400 | 85300 | 247 |
| 299 | 20230926 | 143600 | 7037407000 | 85300 | 85200 | 85400 | 85200 | 325 |
| 300 | 20230926 | 143500 | 7009695100 | 85200 | 85200 | 85300 | 85100 | 221 |
| 301 | 20230926 | 143400 | 6990868600 | 85200 | 85200 | 85200 | 85100 | 229 |
| 302 | 20230926 | 143300 | 6971366600 | 85200 | 85200 | 85300 | 85100 | 233 |
| 303 | 20230926 | 143200 | 6951515200 | 85200 | 85300 | 85300 | 85100 | 281 |
| 304 | 20230926 | 143100 | 6927564700 | 85300 | 85200 | 85400 | 85200 | 308 |
| 305 | 20230926 | 143000 | 6901287300 | 85200 | 85300 | 85300 | 85200 | 258 |
| 306 | 20230926 | 142900 | 6879292100 | 85200 | 85500 | 85500 | 85200 | 559 |
| 307 | 20230926 | 142800 | 6831604500 | 85500 | 85500 | 85500 | 85300 | 255 |
| 308 | 20230926 | 142700 | 6809824300 | 85500 | 85500 | 85600 | 85500 | 177 |
| 309 | 20230926 | 142600 | 6794690500 | 85600 | 85500 | 85600 | 85400 | 163 |
| 310 | 20230926 | 142500 | 6780757800 | 85500 | 85500 | 85500 | 85400 | 218 |
| 311 | 20230926 | 142400 | 6762120700 | 85500 | 85400 | 85500 | 85300 | 312 |
| 312 | 20230926 | 142300 | 6735449100 | 85400 | 85400 | 85400 | 85300 | 181 |
| 313 | 20230926 | 142200 | 6719994100 | 85400 | 85500 | 85500 | 85400 | 190 |
| 314 | 20230926 | 142100 | 6703756600 | 85500 | 85500 | 85500 | 85400 | 255 |
| 315 | 20230926 | 142000 | 6681956000 | 85500 | 85500 | 85500 | 85400 | 45 |
| 316 | 20230926 | 141900 | 6678109100 | 85500 | 85600 | 85600 | 85400 | 596 |
| 317 | 20230926 | 141800 | 6627139600 | 85500 | 85600 | 85600 | 85500 | 161 |
| 318 | 20230926 | 141700 | 6613360500 | 85600 | 85600 | 85700 | 85500 | 322 |
| 319 | 20230926 | 141600 | 6585798400 | 85600 | 85600 | 85600 | 85500 | 293 |
| 320 | 20230926 | 141500 | 6560720700 | 85600 | 85500 | 85600 | 85400 | 218 |
| 321 | 20230926 | 141400 | 6542077700 | 85400 | 85500 | 85500 | 85400 | 116 |
| 322 | 20230926 | 141300 | 6532160700 | 85400 | 85500 | 85500 | 85400 | 210 |
| 323 | 20230926 | 141200 | 6514212100 | 85500 | 85400 | 85500 | 85300 | 416 |
| 324 | 20230926 | 141100 | 6478652800 | 85400 | 85300 | 85400 | 85300 | 208 |
| 325 | 20230926 | 141000 | 6460898700 | 85300 | 85300 | 85400 | 85200 | 215 |
| 326 | 20230926 | 140900 | 6442560500 | 85300 | 85300 | 85300 | 85200 | 56 |
| 327 | 20230926 | 140800 | 6437784100 | 85300 | 85100 | 85300 | 85100 | 110 |
| 328 | 20230926 | 140700 | 6428407400 | 85200 | 85300 | 85300 | 85100 | 136 |
| 329 | 20230926 | 140600 | 6416820200 | 85300 | 85200 | 85300 | 85100 | 223 |
| 330 | 20230926 | 140500 | 6397813700 | 85200 | 85100 | 85200 | 85100 | 184 |
| 331 | 20230926 | 140400 | 6382142200 | 85100 | 85200 | 85200 | 85100 | 268 |
| 332 | 20230926 | 140300 | 6359322800 | 85200 | 85200 | 85200 | 85100 | 144 |
| 333 | 20230926 | 140200 | 6347057200 | 85100 | 85100 | 85200 | 85000 | 139 |
| 334 | 20230926 | 140100 | 6335224900 | 85100 | 85200 | 85200 | 85000 | 192 |
| 335 | 20230926 | 140000 | 6318881700 | 85200 | 85200 | 85200 | 85100 | 206 |
| 336 | 20230926 | 135900 | 6301333900 | 85200 | 85000 | 85200 | 85000 | 238 |
| 337 | 20230926 | 135800 | 6281072100 | 85100 | 85100 | 85100 | 85000 | 87 |
| 338 | 20230926 | 135700 | 6273670600 | 85100 | 85100 | 85100 | 85000 | 213 |
| 339 | 20230926 | 135600 | 6255553700 | 85100 | 85100 | 85100 | 85000 | 65 |
| 340 | 20230926 | 135500 | 6250023800 | 85100 | 85100 | 85100 | 85000 | 189 |
| 341 | 20230926 | 135400 | 6233941600 | 85000 | 85200 | 85200 | 85000 | 205 |
| 342 | 20230926 | 135300 | 6216490000 | 85200 | 85100 | 85200 | 85000 | 252 |
| 343 | 20230926 | 135200 | 6195041900 | 85100 | 85100 | 85100 | 85000 | 78 |
| 344 | 20230926 | 135100 | 6188405200 | 85100 | 85100 | 85100 | 85000 | 232 |
| 345 | 20230926 | 135000 | 6168666100 | 85100 | 85100 | 85100 | 85000 | 143 |
| 346 | 20230926 | 134900 | 6156499800 | 85000 | 85100 | 85100 | 85000 | 70 |
| 347 | 20230926 | 134800 | 6150543600 | 85000 | 85100 | 85100 | 85000 | 128 |
| 348 | 20230926 | 134700 | 6139655400 | 85100 | 85000 | 85100 | 85000 | 336 |
| 349 | 20230926 | 134600 | 6111079000 | 85000 | 85000 | 85000 | 84900 | 156 |
| 350 | 20230926 | 134500 | 6097819400 | 85000 | 84900 | 85000 | 84800 | 75 |
| 351 | 20230926 | 134400 | 6091448700 | 84900 | 84800 | 84900 | 84800 | 317 |
| 352 | 20230926 | 134300 | 6064552500 | 84700 | 84800 | 84800 | 84700 | 88 |
| 353 | 20230926 | 134200 | 6057091900 | 84800 | 84800 | 84800 | 84700 | 136 |
| 354 | 20230926 | 134100 | 6045561300 | 84800 | 84700 | 84800 | 84600 | 197 |
| 355 | 20230926 | 134000 | 6028873000 | 84700 | 84600 | 84700 | 84600 | 97 |
| 356 | 20230926 | 133900 | 6020657400 | 84700 | 84700 | 84700 | 84600 | 158 |
| 357 | 20230926 | 133800 | 6007280000 | 84700 | 84700 | 84700 | 84600 | 135 |
| 358 | 20230926 | 133700 | 5995850400 | 84700 | 84700 | 84700 | 84600 | 96 |
| 359 | 20230926 | 133600 | 5987719700 | 84700 | 84800 | 84800 | 84600 | 286 |
| 360 | 20230926 | 133500 | 5963485600 | 84800 | 84700 | 84800 | 84700 | 141 |
| 361 | 20230926 | 133400 | 5951536100 | 84800 | 84800 | 84800 | 84700 | 91 |
| 362 | 20230926 | 133300 | 5943820600 | 84800 | 84800 | 84800 | 84700 | 148 |
| 363 | 20230926 | 133200 | 5931270700 | 84700 | 84900 | 84900 | 84700 | 271 |
| 364 | 20230926 | 133100 | 5908281600 | 84900 | 84800 | 84900 | 84800 | 129 |
| 365 | 20230926 | 133000 | 5897333500 | 84800 | 84800 | 84900 | 84800 | 127 |
| 366 | 20230926 | 132900 | 5886557300 | 84800 | 84700 | 84800 | 84700 | 249 |
| 367 | 20230926 | 132800 | 5865443000 | 84700 | 84800 | 84800 | 84700 | 149 |
| 368 | 20230926 | 132700 | 5852812400 | 84800 | 84800 | 84800 | 84700 | 128 |
| 369 | 20230926 | 132600 | 5841961900 | 84800 | 84800 | 84800 | 84700 | 124 |
| 370 | 20230926 | 132500 | 5831447300 | 84800 | 84800 | 84800 | 84700 | 198 |
| 371 | 20230926 | 132400 | 5814663400 | 84800 | 84700 | 84800 | 84600 | 239 |
| 372 | 20230926 | 132300 | 5794419300 | 84700 | 84700 | 84700 | 84600 | 72 |
| 373 | 20230926 | 132200 | 5788321900 | 84600 | 84700 | 84700 | 84600 | 174 |
| 374 | 20230926 | 132100 | 5773588400 | 84700 | 84700 | 84700 | 84600 | 143 |
| 375 | 20230926 | 132000 | 5761478500 | 84700 | 84500 | 84700 | 84500 | 215 |
| 376 | 20230926 | 131900 | 5743286000 | 84600 | 84600 | 84600 | 84500 | 116 |
| 377 | 20230926 | 131800 | 5733477200 | 84600 | 84600 | 84600 | 84500 | 151 |
| 378 | 20230926 | 131700 | 5720703500 | 84600 | 84600 | 84600 | 84500 | 133 |
| 379 | 20230926 | 131600 | 5709453400 | 84600 | 84600 | 84600 | 84500 | 135 |
| 380 | 20230926 | 131500 | 5698041600 | 84600 | 84500 | 84600 | 84400 | 294 |
| 381 | 20230926 | 131400 | 5673194700 | 84500 | 84600 | 84600 | 84400 | 414 |
| 382 | 20230926 | 131300 | 5638211300 | 84600 | 84700 | 84700 | 84500 | 207 |
| 383 | 20230926 | 131200 | 5620690100 | 84700 | 84700 | 84700 | 84600 | 73 |
| 384 | 20230926 | 131100 | 5614510100 | 84700 | 84700 | 84700 | 84600 | 131 |
| 385 | 20230926 | 131000 | 5603417200 | 84700 | 84500 | 84700 | 84500 | 176 |
| 386 | 20230926 | 130900 | 5588528000 | 84600 | 84700 | 84800 | 84500 | 334 |
| 387 | 20230926 | 130800 | 5560266400 | 84600 | 84600 | 84700 | 84600 | 109 |
| 388 | 20230926 | 130700 | 5551039700 | 84700 | 84700 | 84800 | 84600 | 270 |
| 389 | 20230926 | 130600 | 5528169000 | 84700 | 84700 | 84800 | 84600 | 156 |
| 390 | 20230926 | 130500 | 5514960200 | 84700 | 84700 | 84800 | 84600 | 333 |
| 391 | 20230926 | 130400 | 5486754700 | 84700 | 84800 | 84800 | 84700 | 234 |
| 392 | 20230926 | 130300 | 5466921900 | 84800 | 84800 | 84800 | 84700 | 170 |
| 393 | 20230926 | 130200 | 5452510500 | 84800 | 84700 | 84800 | 84700 | 147 |
| 394 | 20230926 | 130100 | 5440048900 | 84700 | 84800 | 84800 | 84700 | 190 |
| 395 | 20230926 | 130000 | 5423947000 | 84800 | 84800 | 84800 | 84700 | 119 |
| 396 | 20230926 | 125900 | 5413858800 | 84800 | 84700 | 84800 | 84700 | 214 |
| 397 | 20230926 | 125800 | 5395722400 | 84800 | 84800 | 84900 | 84700 | 391 |
| 398 | 20230926 | 125700 | 5362565600 | 84800 | 84900 | 84900 | 84700 | 296 |
| 399 | 20230926 | 125600 | 5337473300 | 84900 | 85000 | 85000 | 84800 | 404 |
| 400 | 20230926 | 125500 | 5303169400 | 84900 | 84900 | 85000 | 84900 | 146 |
| 401 | 20230926 | 125400 | 5290770300 | 85000 | 85000 | 85000 | 84900 | 219 |
| 402 | 20230926 | 125300 | 5272164200 | 85000 | 85000 | 85000 | 84900 | 120 |
| 403 | 20230926 | 125200 | 5261969600 | 84900 | 84900 | 85000 | 84800 | 283 |
| 404 | 20230926 | 125100 | 5237945600 | 84900 | 84900 | 84900 | 84800 | 154 |
| 405 | 20230926 | 125000 | 5224874900 | 84900 | 84800 | 84900 | 84800 | 210 |
| 406 | 20230926 | 124900 | 5207060800 | 84800 | 84800 | 84900 | 84800 | 171 |
| 407 | 20230926 | 124800 | 5192551500 | 84900 | 84700 | 84900 | 84700 | 408 |
| 408 | 20230926 | 124700 | 5157962400 | 84700 | 85000 | 85200 | 84700 | 388 |
| 409 | 20230926 | 124600 | 5124995600 | 85000 | 84800 | 85000 | 84700 | 328 |
| 410 | 20230926 | 124500 | 5097161300 | 84800 | 84700 | 85000 | 84600 | 788 |
| 411 | 20230926 | 124400 | 5030256400 | 84800 | 84700 | 84800 | 84500 | 430 |
| 412 | 20230926 | 124300 | 4993850900 | 84700 | 84400 | 84700 | 84400 | 303 |
| 413 | 20230926 | 124200 | 4968234800 | 84500 | 84600 | 84700 | 84500 | 225 |
| 414 | 20230926 | 124100 | 4949208400 | 84600 | 84500 | 84600 | 84500 | 285 |
| 415 | 20230926 | 124000 | 4925119200 | 84500 | 84400 | 84500 | 84300 | 174 |
| 416 | 20230926 | 123900 | 4910423900 | 84500 | 84600 | 84600 | 84500 | 174 |
| 417 | 20230926 | 123800 | 4895711100 | 84600 | 84600 | 84700 | 84500 | 161 |
| 418 | 20230926 | 123700 | 4882095300 | 84600 | 84400 | 84700 | 84400 | 329 |
| 419 | 20230926 | 123600 | 4854274800 | 84500 | 84600 | 84600 | 84400 | 245 |
| 420 | 20230926 | 123500 | 4833567100 | 84600 | 84400 | 84600 | 84400 | 233 |
| 421 | 20230926 | 123400 | 4813881200 | 84400 | 84500 | 84500 | 84400 | 273 |
| 422 | 20230926 | 123300 | 4790834900 | 84600 | 84400 | 84600 | 84400 | 324 |
| 423 | 20230926 | 123200 | 4763470000 | 84400 | 84400 | 84400 | 84300 | 390 |
| 424 | 20230926 | 123100 | 4730585200 | 84300 | 84500 | 84500 | 84300 | 203 |
| 425 | 20230926 | 123000 | 4713456800 | 84600 | 84500 | 84600 | 84300 | 417 |
| 426 | 20230926 | 122900 | 4678247100 | 84500 | 84400 | 84500 | 84300 | 628 |
| 427 | 20230926 | 122800 | 4625228200 | 84400 | 84400 | 84500 | 84300 | 136 |
| 428 | 20230926 | 122700 | 4613754800 | 84400 | 84500 | 84500 | 84400 | 200 |
| 429 | 20230926 | 122600 | 4596863100 | 84500 | 84500 | 84500 | 84400 | 275 |
| 430 | 20230926 | 122500 | 4573635700 | 84500 | 84400 | 84500 | 84400 | 256 |
| 431 | 20230926 | 122400 | 4552015000 | 84400 | 84600 | 84600 | 84400 | 98 |
| 432 | 20230926 | 122300 | 4543737800 | 84600 | 84400 | 84600 | 84300 | 315 |
| 433 | 20230926 | 122200 | 4517118100 | 84500 | 84600 | 84600 | 84500 | 214 |
| 434 | 20230926 | 122100 | 4499022200 | 84600 | 84700 | 84700 | 84600 | 174 |
| 435 | 20230926 | 122000 | 4484289800 | 84700 | 84600 | 84700 | 84600 | 111 |
| 436 | 20230926 | 121900 | 4474894300 | 84700 | 84600 | 84700 | 84600 | 143 |
| 437 | 20230926 | 121800 | 4462787900 | 84700 | 84700 | 84800 | 84600 | 243 |
| 438 | 20230926 | 121700 | 4442206800 | 84800 | 84600 | 84800 | 84600 | 450 |
| 439 | 20230926 | 121600 | 4404090500 | 84700 | 84700 | 84700 | 84600 | 128 |
| 440 | 20230926 | 121500 | 4393251400 | 84600 | 84600 | 84700 | 84500 | 333 |
| 441 | 20230926 | 121400 | 4365084000 | 84600 | 84600 | 84600 | 84500 | 175 |
| 442 | 20230926 | 121300 | 4350283800 | 84600 | 84700 | 84700 | 84500 | 60 |
| 443 | 20230926 | 121200 | 4345210100 | 84600 | 84700 | 84800 | 84600 | 187 |
| 444 | 20230926 | 121100 | 4329379000 | 84700 | 84700 | 84700 | 84600 | 201 |
| 445 | 20230926 | 121000 | 4312369900 | 84700 | 84400 | 84800 | 84400 | 337 |
| 446 | 20230926 | 120900 | 4283856700 | 84500 | 84800 | 84800 | 84500 | 165 |
| 447 | 20230926 | 120800 | 4269899800 | 84800 | 84700 | 84800 | 84600 | 198 |
| 448 | 20230926 | 120700 | 4253124900 | 84700 | 84600 | 84800 | 84600 | 142 |
| 449 | 20230926 | 120600 | 4241100200 | 84700 | 84800 | 84800 | 84600 | 164 |
| 450 | 20230926 | 120500 | 4227210600 | 84800 | 84700 | 84800 | 84600 | 254 |
| 451 | 20230926 | 120400 | 4205697500 | 84700 | 84700 | 84700 | 84500 | 179 |
| 452 | 20230926 | 120300 | 4190553800 | 84600 | 84500 | 84600 | 84500 | 310 |
| 453 | 20230926 | 120200 | 4164337400 | 84600 | 84700 | 84700 | 84500 | 134 |
| 454 | 20230926 | 120100 | 4153001200 | 84700 | 84700 | 84700 | 84600 | 140 |
| 455 | 20230926 | 120000 | 4141147100 | 84700 | 84500 | 84700 | 84500 | 294 |
| 456 | 20230926 | 115900 | 4116269700 | 84500 | 84700 | 84700 | 84500 | 243 |
| 457 | 20230926 | 115800 | 4095713800 | 84600 | 84600 | 84700 | 84600 | 265 |
| 458 | 20230926 | 115700 | 4073293200 | 84600 | 84500 | 84600 | 84400 | 482 |
| 459 | 20230926 | 115600 | 4032557100 | 84500 | 84500 | 84600 | 84400 | 405 |
| 460 | 20230926 | 115500 | 3998345300 | 84500 | 84400 | 84500 | 84400 | 189 |
| 461 | 20230926 | 115400 | 3982382000 | 84500 | 84500 | 84500 | 84400 | 77 |
| 462 | 20230926 | 115300 | 3975879300 | 84500 | 84400 | 84500 | 84400 | 185 |
| 463 | 20230926 | 115200 | 3960256600 | 84500 | 84500 | 84600 | 84400 | 296 |
| 464 | 20230926 | 115100 | 3935235500 | 84500 | 84600 | 84700 | 84500 | 235 |
| 465 | 20230926 | 115000 | 3915358800 | 84600 | 84600 | 84700 | 84500 | 127 |
| 466 | 20230926 | 114900 | 3904611500 | 84700 | 84400 | 84700 | 84400 | 577 |
| 467 | 20230926 | 114800 | 3855828100 | 84400 | 84400 | 84600 | 84300 | 589 |
| 468 | 20230926 | 114700 | 3806100900 | 84400 | 84400 | 84400 | 84200 | 306 |
| 469 | 20230926 | 114600 | 3780304300 | 84400 | 84400 | 84400 | 84300 | 199 |
| 470 | 20230926 | 114500 | 3763519500 | 84400 | 84400 | 84400 | 84300 | 213 |
| 471 | 20230926 | 114400 | 3745550300 | 84500 | 84600 | 84600 | 84400 | 294 |
| 472 | 20230926 | 114300 | 3720714200 | 84600 | 84600 | 84600 | 84500 | 152 |
| 473 | 20230926 | 114200 | 3707861200 | 84500 | 84600 | 84600 | 84500 | 259 |
| 474 | 20230926 | 114100 | 3685953700 | 84600 | 84500 | 84700 | 84400 | 1031 |
| 475 | 20230926 | 114000 | 3598825600 | 84600 | 84400 | 84600 | 84300 | 734 |
| 476 | 20230926 | 113900 | 3536867900 | 84400 | 84300 | 84400 | 84300 | 137 |
| 477 | 20230926 | 113800 | 3525310200 | 84400 | 84400 | 84500 | 84400 | 311 |
| 478 | 20230926 | 113700 | 3499051700 | 84500 | 84600 | 84600 | 84400 | 321 |
| 479 | 20230926 | 113600 | 3471933000 | 84600 | 84700 | 84700 | 84500 | 336 |
| 480 | 20230926 | 113500 | 3443503200 | 84700 | 84700 | 84700 | 84600 | 161 |
| 481 | 20230926 | 113400 | 3429870900 | 84600 | 84600 | 84700 | 84600 | 261 |
| 482 | 20230926 | 113300 | 3407773800 | 84700 | 84800 | 84800 | 84700 | 198 |
| 483 | 20230926 | 113200 | 3390994600 | 84800 | 84800 | 84800 | 84700 | 126 |
| 484 | 20230926 | 113100 | 3380316800 | 84800 | 84800 | 84800 | 84700 | 261 |
| 485 | 20230926 | 113000 | 3358195400 | 84800 | 84700 | 84900 | 84700 | 302 |
| 486 | 20230926 | 112900 | 3332589400 | 84800 | 84800 | 84800 | 84700 | 160 |
| 487 | 20230926 | 112800 | 3319030800 | 84900 | 84800 | 84900 | 84800 | 261 |
| 488 | 20230926 | 112700 | 3296890600 | 84800 | 84700 | 84800 | 84600 | 329 |
| 489 | 20230926 | 112600 | 3269003300 | 84700 | 84700 | 84800 | 84600 | 159 |
| 490 | 20230926 | 112500 | 3255536500 | 84800 | 84700 | 84800 | 84500 | 337 |
| 491 | 20230926 | 112400 | 3227016700 | 84700 | 84700 | 84800 | 84600 | 504 |
| 492 | 20230926 | 112300 | 3184319500 | 84700 | 84500 | 84700 | 84500 | 255 |
| 493 | 20230926 | 112200 | 3162750100 | 84500 | 84600 | 84600 | 84500 | 151 |
| 494 | 20230926 | 112100 | 3149978600 | 84600 | 84800 | 84800 | 84500 | 388 |
| 495 | 20230926 | 112000 | 3117136700 | 84800 | 84700 | 84800 | 84700 | 225 |
| 496 | 20230926 | 111900 | 3098065400 | 84800 | 84900 | 84900 | 84700 | 261 |
| 497 | 20230926 | 111800 | 3075918300 | 84900 | 85000 | 85100 | 84800 | 492 |
| 498 | 20230926 | 111700 | 3034127100 | 85000 | 84800 | 85100 | 84800 | 209 |
| 499 | 20230926 | 111600 | 3016368300 | 84800 | 84900 | 85000 | 84800 | 181 |
| 500 | 20230926 | 111500 | 3001002100 | 84900 | 84800 | 85000 | 84800 | 346 |
| 501 | 20230926 | 111400 | 2971642600 | 84800 | 85100 | 85200 | 84700 | 530 |
| 502 | 20230926 | 111300 | 2926633100 | 85000 | 85000 | 85100 | 84900 | 255 |
| 503 | 20230926 | 111200 | 2904958200 | 85000 | 85000 | 85000 | 84900 | 141 |
| 504 | 20230926 | 111100 | 2892980100 | 85100 | 85100 | 85100 | 85000 | 205 |
| 505 | 20230926 | 111000 | 2875539100 | 85000 | 85000 | 85100 | 85000 | 110 |
| 506 | 20230926 | 110900 | 2866182100 | 85000 | 85400 | 85400 | 85000 | 394 |
| 507 | 20230926 | 110800 | 2832623200 | 85400 | 85500 | 85600 | 85400 | 174 |
| 508 | 20230926 | 110700 | 2817749800 | 85500 | 85600 | 85600 | 85400 | 136 |
| 509 | 20230926 | 110600 | 2806123600 | 85500 | 85700 | 85700 | 85500 | 152 |
| 510 | 20230926 | 110500 | 2793112500 | 85700 | 85800 | 85800 | 85700 | 158 |
| 511 | 20230926 | 110400 | 2779559700 | 85800 | 85700 | 85900 | 85700 | 614 |
| 512 | 20230926 | 110300 | 2726871900 | 85700 | 85500 | 85900 | 85500 | 317 |
| 513 | 20230926 | 110200 | 2699712900 | 85600 | 85800 | 85800 | 85500 | 305 |
| 514 | 20230926 | 110100 | 2673567700 | 85700 | 85700 | 85800 | 85600 | 122 |
| 515 | 20230926 | 110000 | 2663118500 | 85700 | 85600 | 85800 | 85400 | 359 |
| 516 | 20230926 | 105900 | 2632381300 | 85600 | 85600 | 85700 | 85500 | 72 |
| 517 | 20230926 | 105800 | 2626214500 | 85600 | 85500 | 85700 | 85500 | 177 |
| 518 | 20230926 | 105700 | 2611064300 | 85600 | 85600 | 85800 | 85600 | 176 |
| 519 | 20230926 | 105600 | 2595992700 | 85600 | 85500 | 85800 | 85500 | 248 |
| 520 | 20230926 | 105500 | 2574758500 | 85500 | 85400 | 85600 | 85300 | 79 |
| 521 | 20230926 | 105400 | 2568007500 | 85500 | 85400 | 85500 | 85300 | 186 |
| 522 | 20230926 | 105300 | 2552123000 | 85400 | 85300 | 85500 | 85200 | 226 |
| 523 | 20230926 | 105200 | 2532829400 | 85300 | 85300 | 85400 | 85200 | 100 |
| 524 | 20230926 | 105100 | 2524294700 | 85300 | 85400 | 85400 | 85200 | 129 |
| 525 | 20230926 | 105000 | 2513285800 | 85400 | 85300 | 85400 | 85200 | 191 |
| 526 | 20230926 | 104900 | 2496989600 | 85400 | 85300 | 85400 | 85300 | 115 |
| 527 | 20230926 | 104800 | 2487178800 | 85300 | 85400 | 85400 | 85200 | 199 |
| 528 | 20230926 | 104700 | 2470204300 | 85400 | 85400 | 85500 | 85200 | 165 |
| 529 | 20230926 | 104600 | 2456114800 | 85300 | 85500 | 85600 | 85300 | 158 |
| 530 | 20230926 | 104500 | 2442618400 | 85400 | 85400 | 85600 | 85300 | 589 |
| 531 | 20230926 | 104400 | 2392276800 | 85400 | 85400 | 85700 | 85400 | 181 |
| 532 | 20230926 | 104300 | 2376809000 | 85400 | 85800 | 85800 | 85300 | 205 |
| 533 | 20230926 | 104200 | 2359289200 | 85600 | 85700 | 85700 | 85500 | 216 |
| 534 | 20230926 | 104100 | 2340804000 | 85700 | 85600 | 85700 | 85600 | 170 |
| 535 | 20230926 | 104000 | 2326239200 | 85600 | 85800 | 85800 | 85500 | 173 |
| 536 | 20230926 | 103900 | 2311427900 | 85700 | 85900 | 85900 | 85700 | 238 |
| 537 | 20230926 | 103800 | 2291010400 | 85900 | 85800 | 86000 | 85800 | 302 |
| 538 | 20230926 | 103700 | 2265067000 | 85800 | 85900 | 85900 | 85700 | 156 |
| 539 | 20230926 | 103600 | 2251676600 | 85800 | 85800 | 85900 | 85800 | 108 |
| 540 | 20230926 | 103500 | 2242407700 | 85800 | 85800 | 85800 | 85600 | 160 |
| 541 | 20230926 | 103400 | 2228686300 | 85700 | 85700 | 85800 | 85600 | 484 |
| 542 | 20230926 | 103300 | 2187239400 | 85600 | 85700 | 85800 | 85300 | 1104 |
| 543 | 20230926 | 103200 | 2092822600 | 85800 | 85900 | 86200 | 85800 | 168 |
| 544 | 20230926 | 103100 | 2078386300 | 85700 | 86000 | 86100 | 85700 | 342 |
| 545 | 20230926 | 103000 | 2048994300 | 86100 | 86100 | 86100 | 85800 | 362 |
| 546 | 20230926 | 102900 | 2017869300 | 86100 | 86200 | 86300 | 86000 | 579 |
| 547 | 20230926 | 102800 | 1967962900 | 86200 | 86200 | 86200 | 86000 | 150 |
| 548 | 20230926 | 102700 | 1955040200 | 86200 | 86300 | 86300 | 86100 | 299 |
| 549 | 20230926 | 102600 | 1929291100 | 86300 | 86500 | 86600 | 86200 | 585 |
| 550 | 20230926 | 102500 | 1878771600 | 86500 | 86300 | 86500 | 86200 | 930 |
| 551 | 20230926 | 102400 | 1798417200 | 86300 | 86300 | 86300 | 86100 | 490 |
| 552 | 20230926 | 102300 | 1756182100 | 86200 | 85800 | 86300 | 85700 | 1079 |
| 553 | 20230926 | 102200 | 1663368100 | 85800 | 85700 | 85800 | 85700 | 160 |
| 554 | 20230926 | 102100 | 1649653400 | 85700 | 85800 | 85800 | 85700 | 142 |
| 555 | 20230926 | 102000 | 1637473800 | 85800 | 85600 | 85800 | 85500 | 739 |
| 556 | 20230926 | 101900 | 1574111100 | 85500 | 85700 | 85700 | 85500 | 318 |
| 557 | 20230926 | 101800 | 1546887100 | 85700 | 85700 | 85800 | 85600 | 168 |
| 558 | 20230926 | 101700 | 1532491000 | 85700 | 85500 | 85700 | 85500 | 445 |
| 559 | 20230926 | 101600 | 1494399300 | 85400 | 85300 | 85400 | 85200 | 1032 |
| 560 | 20230926 | 101500 | 1406318400 | 85300 | 85300 | 85300 | 85200 | 49 |
| 561 | 20230926 | 101400 | 1402141800 | 85200 | 85200 | 85300 | 85200 | 134 |
| 562 | 20230926 | 101300 | 1390715800 | 85200 | 85300 | 85300 | 85100 | 283 |
| 563 | 20230926 | 101200 | 1366599500 | 85300 | 85100 | 85300 | 85100 | 360 |
| 564 | 20230926 | 101100 | 1335927100 | 85100 | 85100 | 85100 | 85000 | 138 |
| 565 | 20230926 | 101000 | 1324184000 | 85100 | 84900 | 85100 | 84900 | 228 |
| 566 | 20230926 | 100900 | 1304788900 | 84900 | 85000 | 85000 | 84900 | 123 |
| 567 | 20230926 | 100800 | 1294334800 | 85000 | 85000 | 85000 | 84800 | 361 |
| 568 | 20230926 | 100700 | 1263666100 | 85000 | 85000 | 85100 | 85000 | 148 |
| 569 | 20230926 | 100600 | 1251080900 | 85000 | 84800 | 85000 | 84800 | 187 |
| 570 | 20230926 | 100500 | 1235191600 | 84800 | 84900 | 85000 | 84800 | 191 |
| 571 | 20230926 | 100400 | 1218974400 | 84800 | 84800 | 84900 | 84800 | 104 |
| 572 | 20230926 | 100300 | 1210148900 | 84900 | 84800 | 84900 | 84700 | 274 |
| 573 | 20230926 | 100200 | 1186900100 | 84800 | 84700 | 84800 | 84600 | 94 |
| 574 | 20230926 | 100100 | 1178934800 | 84700 | 84800 | 84800 | 84600 | 114 |
| 575 | 20230926 | 100000 | 1169287700 | 84700 | 84700 | 84800 | 84600 | 221 |
| 576 | 20230926 | 095900 | 1150563500 | 84800 | 84700 | 84800 | 84600 | 129 |
| 577 | 20230926 | 095800 | 1139632800 | 84600 | 84700 | 84800 | 84600 | 113 |
| 578 | 20230926 | 095700 | 1130063400 | 84700 | 84600 | 84700 | 84500 | 155 |
| 579 | 20230926 | 095600 | 1116943100 | 84600 | 84900 | 84900 | 84600 | 131 |
| 580 | 20230926 | 095500 | 1105831800 | 85000 | 84800 | 85000 | 84800 | 132 |
| 581 | 20230926 | 095400 | 1094624300 | 84900 | 84900 | 85000 | 84900 | 136 |
| 582 | 20230926 | 095300 | 1083076100 | 84900 | 84800 | 85000 | 84800 | 261 |
| 583 | 20230926 | 095200 | 1060921300 | 84800 | 84700 | 84800 | 84700 | 141 |
| 584 | 20230926 | 095100 | 1048965300 | 84800 | 84800 | 84900 | 84700 | 89 |
| 585 | 20230926 | 095000 | 1041415500 | 84700 | 84600 | 84900 | 84600 | 153 |
| 586 | 20230926 | 094900 | 1028446700 | 84600 | 84700 | 84800 | 84600 | 119 |
| 587 | 20230926 | 094800 | 1018365600 | 84700 | 84800 | 84800 | 84600 | 73 |
| 588 | 20230926 | 094700 | 1012183100 | 84700 | 84800 | 84800 | 84700 | 99 |
| 589 | 20230926 | 094600 | 1003792200 | 84800 | 84700 | 84800 | 84500 | 97 |
| 590 | 20230926 | 094500 | 995574700 | 84500 | 84600 | 84600 | 84400 | 121 |
| 591 | 20230926 | 094400 | 985343100 | 84400 | 84600 | 84600 | 84400 | 108 |
| 592 | 20230926 | 094300 | 976219000 | 84500 | 84500 | 84500 | 84400 | 185 |
| 593 | 20230926 | 094200 | 960595300 | 84500 | 84500 | 84600 | 84400 | 167 |
| 594 | 20230926 | 094100 | 946484100 | 84500 | 84600 | 84600 | 84400 | 206 |
| 595 | 20230926 | 094000 | 929071100 | 84500 | 84600 | 84700 | 84500 | 226 |
| 596 | 20230926 | 093900 | 909947800 | 84600 | 84600 | 84700 | 84600 | 134 |
| 597 | 20230926 | 093800 | 898606400 | 84500 | 84700 | 84700 | 84500 | 253 |
| 598 | 20230926 | 093700 | 877196800 | 84700 | 84600 | 84700 | 84600 | 136 |
| 599 | 20230926 | 093600 | 865685900 | 84600 | 84900 | 84900 | 84600 | 275 |
| 600 | 20230926 | 093500 | 842375700 | 84900 | 84800 | 85000 | 84700 | 136 |
| 601 | 20230926 | 093400 | 830839500 | 84600 | 85000 | 85100 | 84600 | 315 |
| 602 | 20230926 | 093300 | 804088100 | 85000 | 84900 | 85100 | 84800 | 148 |
| 603 | 20230926 | 093200 | 791515600 | 84900 | 84900 | 85100 | 84900 | 75 |
| 604 | 20230926 | 093100 | 785139400 | 84800 | 84900 | 84900 | 84700 | 153 |
| 605 | 20230926 | 093000 | 772154100 | 84900 | 84900 | 85100 | 84700 | 310 |
| 606 | 20230926 | 092900 | 745819400 | 84900 | 85000 | 85100 | 84900 | 193 |
| 607 | 20230926 | 092800 | 729418200 | 85000 | 84900 | 85100 | 84900 | 106 |
| 608 | 20230926 | 092700 | 720405600 | 84800 | 84900 | 84900 | 84700 | 127 |
| 609 | 20230926 | 092600 | 709637200 | 84900 | 84900 | 85000 | 84900 | 132 |
| 610 | 20230926 | 092500 | 698426200 | 84900 | 84900 | 85000 | 84900 | 35 |
| 611 | 20230926 | 092400 | 695453000 | 84900 | 84800 | 84900 | 84700 | 391 |
| 612 | 20230926 | 092300 | 662262500 | 84800 | 84900 | 85000 | 84800 | 106 |
| 613 | 20230926 | 092200 | 653265900 | 84900 | 85000 | 85100 | 84900 | 103 |
| 614 | 20230926 | 092100 | 644509300 | 85000 | 84900 | 85100 | 84800 | 204 |
| 615 | 20230926 | 092000 | 627170800 | 84800 | 84800 | 85000 | 84800 | 719 |
| 616 | 20230926 | 091900 | 566076900 | 84900 | 85300 | 85300 | 84900 | 170 |
| 617 | 20230926 | 091800 | 551614200 | 85300 | 85100 | 85300 | 85000 | 171 |
| 618 | 20230926 | 091700 | 537052100 | 85200 | 85200 | 85400 | 85100 | 297 |
| 619 | 20230926 | 091600 | 511703000 | 85100 | 85100 | 85100 | 85000 | 99 |
| 620 | 20230926 | 091500 | 503279100 | 85100 | 85100 | 85200 | 85100 | 282 |
| 621 | 20230926 | 091400 | 479278300 | 85200 | 85200 | 85200 | 85200 | 284 |
| 622 | 20230926 | 091300 | 455081500 | 85200 | 85200 | 85400 | 85200 | 273 |
| 623 | 20230926 | 091200 | 431802500 | 85200 | 85200 | 85200 | 85200 | 23 |
| 624 | 20230926 | 091100 | 429842900 | 85200 | 85200 | 85200 | 85100 | 337 |
| 625 | 20230926 | 091000 | 401137100 | 85200 | 85100 | 85400 | 85100 | 644 |
| 626 | 20230926 | 090900 | 346248800 | 85200 | 84600 | 86000 | 84600 | 598 |
| 627 | 20230926 | 090800 | 295408300 | 84600 | 84800 | 84800 | 84500 | 83 |
| 628 | 20230926 | 090700 | 288381700 | 84800 | 84800 | 84900 | 84600 | 628 |
| 629 | 20230926 | 090600 | 235201300 | 84700 | 84800 | 84800 | 84700 | 60 |
| 630 | 20230926 | 090500 | 230119200 | 84700 | 84400 | 84700 | 84200 | 528 |
| 631 | 20230926 | 090400 | 185550800 | 84300 | 84700 | 84800 | 84300 | 187 |
| 632 | 20230926 | 090300 | 169739900 | 84900 | 84900 | 85000 | 84900 | 378 |
| 633 | 20230926 | 090200 | 137645200 | 84900 | 85100 | 85100 | 84800 | 338 |
| 634 | 20230926 | 090100 | 108940200 | 85200 | 85100 | 85200 | 85100 | 198 |
| 635 | 20230926 | 090000 | 92082500 | 85100 | 84600 | 85400 | 84600 | 1085 |