41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 204600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 7376 |
| 3 | 20230926 | 204500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 4 | 20230926 | 204400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 5 | 20230926 | 204300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 6 | 20230926 | 204200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 7 | 20230926 | 204100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 8 | 20230926 | 204000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 9 | 20230926 | 203900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 10 | 20230926 | 203800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 11 | 20230926 | 203700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 12 | 20230926 | 203600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 13 | 20230926 | 203500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 14 | 20230926 | 203400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 15 | 20230926 | 203300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 16 | 20230926 | 203200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 17 | 20230926 | 203100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 18 | 20230926 | 203000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 19 | 20230926 | 202900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 20 | 20230926 | 202800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 21 | 20230926 | 202700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 22 | 20230926 | 202600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 23 | 20230926 | 202500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 24 | 20230926 | 202400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 25 | 20230926 | 202300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 26 | 20230926 | 202200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 27 | 20230926 | 202100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 28 | 20230926 | 202000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 29 | 20230926 | 201900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 30 | 20230926 | 201800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 31 | 20230926 | 201700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 32 | 20230926 | 201600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 7376 |
| 33 | 20230926 | 201500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 34 | 20230926 | 201400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 35 | 20230926 | 201300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 36 | 20230926 | 201200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 37 | 20230926 | 201100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 38 | 20230926 | 201000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 39 | 20230926 | 200900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 40 | 20230926 | 200800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 41 | 20230926 | 200700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 42 | 20230926 | 200600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 43 | 20230926 | 200500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 44 | 20230926 | 200400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 45 | 20230926 | 200300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 46 | 20230926 | 200200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 47 | 20230926 | 200100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 48 | 20230926 | 200000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 49 | 20230926 | 195900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 50 | 20230926 | 195800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 51 | 20230926 | 195700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 52 | 20230926 | 195600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 53 | 20230926 | 195500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 54 | 20230926 | 195400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 55 | 20230926 | 195300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 56 | 20230926 | 195200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 57 | 20230926 | 195100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 58 | 20230926 | 195000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 59 | 20230926 | 194900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 60 | 20230926 | 194800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 61 | 20230926 | 194700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 62 | 20230926 | 194600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 7376 |
| 63 | 20230926 | 194500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 64 | 20230926 | 194400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 65 | 20230926 | 194300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 66 | 20230926 | 194200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 67 | 20230926 | 194100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 68 | 20230926 | 194000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 69 | 20230926 | 193900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 70 | 20230926 | 193800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 71 | 20230926 | 193700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 72 | 20230926 | 193600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 73 | 20230926 | 193500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 74 | 20230926 | 193400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 75 | 20230926 | 193300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 76 | 20230926 | 193200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 77 | 20230926 | 193100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 78 | 20230926 | 193000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 79 | 20230926 | 192900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 80 | 20230926 | 192800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 81 | 20230926 | 192700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 82 | 20230926 | 192600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 83 | 20230926 | 192500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 84 | 20230926 | 192400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 85 | 20230926 | 192300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 86 | 20230926 | 192200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 87 | 20230926 | 192100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 88 | 20230926 | 192000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 89 | 20230926 | 191900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 90 | 20230926 | 191800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 91 | 20230926 | 191700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 92 | 20230926 | 191600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 7376 |
| 93 | 20230926 | 191500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 94 | 20230926 | 191400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 95 | 20230926 | 191300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 96 | 20230926 | 191200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 97 | 20230926 | 191100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 98 | 20230926 | 191000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 99 | 20230926 | 190900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 100 | 20230926 | 190800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 101 | 20230926 | 190700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 102 | 20230926 | 190600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 103 | 20230926 | 190500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 104 | 20230926 | 190400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 105 | 20230926 | 190300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 106 | 20230926 | 190200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 107 | 20230926 | 190100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 108 | 20230926 | 190000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 109 | 20230926 | 185900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 110 | 20230926 | 185800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 111 | 20230926 | 185700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 112 | 20230926 | 185600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 113 | 20230926 | 185500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 114 | 20230926 | 185400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 115 | 20230926 | 185300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 116 | 20230926 | 185200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 117 | 20230926 | 185100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 118 | 20230926 | 185000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 119 | 20230926 | 184900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 120 | 20230926 | 184800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 121 | 20230926 | 184700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 122 | 20230926 | 184600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 7376 |
| 123 | 20230926 | 184500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 124 | 20230926 | 184400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 125 | 20230926 | 184300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 126 | 20230926 | 184200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 127 | 20230926 | 184100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 128 | 20230926 | 184000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 129 | 20230926 | 183900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 130 | 20230926 | 183800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 131 | 20230926 | 183700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 132 | 20230926 | 183600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 133 | 20230926 | 183500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 134 | 20230926 | 183400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 135 | 20230926 | 183300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 136 | 20230926 | 183200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 137 | 20230926 | 183100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 138 | 20230926 | 183000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 139 | 20230926 | 182900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 140 | 20230926 | 182800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 141 | 20230926 | 182700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 142 | 20230926 | 182600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 143 | 20230926 | 182500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 144 | 20230926 | 182400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 145 | 20230926 | 182300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 146 | 20230926 | 182200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 147 | 20230926 | 182100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 148 | 20230926 | 182000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 149 | 20230926 | 181900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 150 | 20230926 | 181800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 151 | 20230926 | 181700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 152 | 20230926 | 181600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 7376 |
| 153 | 20230926 | 181500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 154 | 20230926 | 181400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 155 | 20230926 | 181300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 156 | 20230926 | 181200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 157 | 20230926 | 181100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 158 | 20230926 | 181000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 159 | 20230926 | 180900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 160 | 20230926 | 180800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 161 | 20230926 | 180700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 162 | 20230926 | 180600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 163 | 20230926 | 180500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 164 | 20230926 | 180400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 165 | 20230926 | 180300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 166 | 20230926 | 180200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 167 | 20230926 | 180100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 168 | 20230926 | 180000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 169 | 20230926 | 175900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 170 | 20230926 | 175800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 171 | 20230926 | 175700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 172 | 20230926 | 175600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 173 | 20230926 | 175500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 174 | 20230926 | 175400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 175 | 20230926 | 175300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 176 | 20230926 | 175200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 177 | 20230926 | 175100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 178 | 20230926 | 175000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 179 | 20230926 | 174900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 180 | 20230926 | 174800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 181 | 20230926 | 174700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 182 | 20230926 | 174600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 7376 |
| 183 | 20230926 | 174500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 184 | 20230926 | 174400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 185 | 20230926 | 174300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 186 | 20230926 | 174200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 187 | 20230926 | 174100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 188 | 20230926 | 174000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 189 | 20230926 | 173900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 190 | 20230926 | 173800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 191 | 20230926 | 173700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 192 | 20230926 | 173600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 193 | 20230926 | 173500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 194 | 20230926 | 173400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 195 | 20230926 | 173300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 196 | 20230926 | 173200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 197 | 20230926 | 173100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 198 | 20230926 | 173000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 199 | 20230926 | 172900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 200 | 20230926 | 172800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 201 | 20230926 | 172700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 202 | 20230926 | 172600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 203 | 20230926 | 172500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 204 | 20230926 | 172400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 205 | 20230926 | 172300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 206 | 20230926 | 172200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 207 | 20230926 | 172100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 208 | 20230926 | 172000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 209 | 20230926 | 171900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 210 | 20230926 | 171800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 211 | 20230926 | 171700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 212 | 20230926 | 171600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 7376 |
| 213 | 20230926 | 171500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 214 | 20230926 | 171400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 215 | 20230926 | 171300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 216 | 20230926 | 171200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 217 | 20230926 | 171100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 218 | 20230926 | 171000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 219 | 20230926 | 170900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 220 | 20230926 | 170800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 221 | 20230926 | 170700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 222 | 20230926 | 170600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 223 | 20230926 | 170500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 224 | 20230926 | 170400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 225 | 20230926 | 170300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 226 | 20230926 | 170200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 227 | 20230926 | 170100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 228 | 20230926 | 170000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 229 | 20230926 | 165900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 230 | 20230926 | 165800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 231 | 20230926 | 165700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 232 | 20230926 | 165600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 233 | 20230926 | 165500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 234 | 20230926 | 165400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 235 | 20230926 | 165300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 236 | 20230926 | 165200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 237 | 20230926 | 165100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 238 | 20230926 | 165000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 239 | 20230926 | 164900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 240 | 20230926 | 164800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 241 | 20230926 | 164700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 242 | 20230926 | 164600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 7376 |
| 243 | 20230926 | 164500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 244 | 20230926 | 164400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 245 | 20230926 | 164300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 246 | 20230926 | 164200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 247 | 20230926 | 164100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 248 | 20230926 | 164000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 249 | 20230926 | 163900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 250 | 20230926 | 163800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 251 | 20230926 | 163700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 252 | 20230926 | 163600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 253 | 20230926 | 163500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 254 | 20230926 | 163400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 255 | 20230926 | 163300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 256 | 20230926 | 163200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 257 | 20230926 | 163100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 258 | 20230926 | 163000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 259 | 20230926 | 162900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 260 | 20230926 | 162800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 261 | 20230926 | 162700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 262 | 20230926 | 162600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 263 | 20230926 | 162500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 264 | 20230926 | 162400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 265 | 20230926 | 162300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 266 | 20230926 | 162200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 267 | 20230926 | 162100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 268 | 20230926 | 162000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 269 | 20230926 | 161900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 270 | 20230926 | 161800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 271 | 20230926 | 161700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 272 | 20230926 | 161600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 7376 |
| 273 | 20230926 | 161500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 274 | 20230926 | 161400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 275 | 20230926 | 161300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 276 | 20230926 | 161200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 277 | 20230926 | 161100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 278 | 20230926 | 161000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 279 | 20230926 | 160900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 280 | 20230926 | 160800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 281 | 20230926 | 160700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 282 | 20230926 | 160600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 283 | 20230926 | 160500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 284 | 20230926 | 160400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 285 | 20230926 | 160300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 286 | 20230926 | 160200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 287 | 20230926 | 160100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 288 | 20230926 | 160000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 289 | 20230926 | 155900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 290 | 20230926 | 155800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 291 | 20230926 | 155700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 292 | 20230926 | 155600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 293 | 20230926 | 155500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 294 | 20230926 | 155400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 295 | 20230926 | 155300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 296 | 20230926 | 155200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 297 | 20230926 | 155100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 298 | 20230926 | 155000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 299 | 20230926 | 154900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 300 | 20230926 | 154800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 301 | 20230926 | 154700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 302 | 20230926 | 154600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 7376 |
| 303 | 20230926 | 154500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 304 | 20230926 | 154400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 305 | 20230926 | 154300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 306 | 20230926 | 154200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 307 | 20230926 | 154100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 308 | 20230926 | 154000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 309 | 20230926 | 153900 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 310 | 20230926 | 153800 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 311 | 20230926 | 153700 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 312 | 20230926 | 153600 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 313 | 20230926 | 153500 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 314 | 20230926 | 153400 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 315 | 20230926 | 153300 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 316 | 20230926 | 153200 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 317 | 20230926 | 153100 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 0 |
| 318 | 20230926 | 153000 | 54442369700 | 180200 | 180200 | 180200 | 180200 | 7376 |
| 319 | 20230926 | 152900 | 53113214500 | 180200 | 180200 | 180200 | 180200 | 0 |
| 320 | 20230926 | 152800 | 53113214500 | 180200 | 180200 | 180200 | 180200 | 0 |
| 321 | 20230926 | 152700 | 53113214500 | 180200 | 180200 | 180200 | 180200 | 0 |
| 322 | 20230926 | 152600 | 53113214500 | 180200 | 180200 | 180200 | 180200 | 0 |
| 323 | 20230926 | 152500 | 53113214500 | 180200 | 180200 | 180200 | 180200 | 0 |
| 324 | 20230926 | 152400 | 53113214500 | 180200 | 180200 | 180200 | 180200 | 0 |
| 325 | 20230926 | 152300 | 53113214500 | 180200 | 180200 | 180200 | 180200 | 0 |
| 326 | 20230926 | 152200 | 53113214500 | 180200 | 180200 | 180200 | 180200 | 0 |
| 327 | 20230926 | 152100 | 53113214500 | 180200 | 180200 | 180200 | 180200 | 0 |
| 328 | 20230926 | 152000 | 53113214500 | 180200 | 180200 | 180200 | 180200 | 0 |
| 329 | 20230926 | 151900 | 53113214500 | 180200 | 180800 | 180800 | 180000 | 4735 |
| 330 | 20230926 | 151800 | 52260146400 | 180800 | 180900 | 181000 | 180500 | 2090 |
| 331 | 20230926 | 151700 | 51882459000 | 180800 | 181100 | 181200 | 180800 | 791 |
| 332 | 20230926 | 151600 | 51739280700 | 181100 | 181100 | 181200 | 181000 | 1332 |
| 333 | 20230926 | 151500 | 51498109500 | 181200 | 181000 | 181200 | 181000 | 683 |
| 334 | 20230926 | 151400 | 51374394700 | 181100 | 180900 | 181200 | 180600 | 1174 |
| 335 | 20230926 | 151300 | 51161953700 | 181200 | 181200 | 181300 | 180800 | 2220 |
| 336 | 20230926 | 151200 | 50760084300 | 181200 | 181200 | 181300 | 181100 | 579 |
| 337 | 20230926 | 151100 | 50655167400 | 181100 | 181300 | 181500 | 181100 | 1306 |
| 338 | 20230926 | 151000 | 50418496900 | 181500 | 181700 | 181900 | 181300 | 1678 |
| 339 | 20230926 | 150900 | 50113815200 | 181700 | 181900 | 182000 | 181700 | 784 |
| 340 | 20230926 | 150800 | 49971308500 | 181900 | 181800 | 182000 | 181800 | 330 |
| 341 | 20230926 | 150700 | 49911291000 | 181800 | 182000 | 182000 | 181800 | 946 |
| 342 | 20230926 | 150600 | 49739264800 | 181900 | 182100 | 182200 | 181900 | 395 |
| 343 | 20230926 | 150500 | 49667342400 | 182100 | 181900 | 182100 | 181700 | 790 |
| 344 | 20230926 | 150400 | 49523640100 | 181900 | 182100 | 182100 | 181800 | 1026 |
| 345 | 20230926 | 150300 | 49337011700 | 182100 | 182200 | 182200 | 181900 | 562 |
| 346 | 20230926 | 150200 | 49234735100 | 182200 | 182300 | 182300 | 182000 | 1172 |
| 347 | 20230926 | 150100 | 49021287200 | 182300 | 182500 | 182500 | 182200 | 134 |
| 348 | 20230926 | 150000 | 48996864100 | 182300 | 182300 | 182600 | 182000 | 2175 |
| 349 | 20230926 | 145900 | 48600450100 | 182500 | 182000 | 182500 | 182000 | 1108 |
| 350 | 20230926 | 145800 | 48398553300 | 182000 | 182000 | 182100 | 181900 | 418 |
| 351 | 20230926 | 145700 | 48322497100 | 182000 | 182200 | 182200 | 182000 | 185 |
| 352 | 20230926 | 145600 | 48288815300 | 182100 | 182000 | 182100 | 181900 | 356 |
| 353 | 20230926 | 145500 | 48224009300 | 182000 | 182000 | 182100 | 181900 | 459 |
| 354 | 20230926 | 145400 | 48140475500 | 182200 | 182500 | 182500 | 182000 | 663 |
| 355 | 20230926 | 145300 | 48019741500 | 182500 | 182400 | 182600 | 182000 | 2771 |
| 356 | 20230926 | 145200 | 47514925600 | 182400 | 182500 | 182600 | 182200 | 1071 |
| 357 | 20230926 | 145100 | 47319650500 | 182400 | 182500 | 182500 | 182400 | 277 |
| 358 | 20230926 | 145000 | 47269115700 | 182600 | 182400 | 182600 | 182400 | 359 |
| 359 | 20230926 | 144900 | 47203625700 | 182500 | 182700 | 182700 | 182400 | 962 |
| 360 | 20230926 | 144800 | 47028031000 | 182600 | 182700 | 182700 | 182500 | 297 |
| 361 | 20230926 | 144700 | 46973792800 | 182700 | 182500 | 182700 | 182500 | 321 |
| 362 | 20230926 | 144600 | 46915193300 | 182500 | 182700 | 182800 | 182400 | 1121 |
| 363 | 20230926 | 144500 | 46710499400 | 182700 | 183000 | 183100 | 182700 | 2212 |
| 364 | 20230926 | 144400 | 46305884100 | 183100 | 183100 | 183100 | 183000 | 493 |
| 365 | 20230926 | 144300 | 46215626900 | 183100 | 183200 | 183300 | 183100 | 193 |
| 366 | 20230926 | 144200 | 46180269600 | 183300 | 183300 | 183300 | 183200 | 172 |
| 367 | 20230926 | 144100 | 46148754600 | 183200 | 183200 | 183300 | 183200 | 335 |
| 368 | 20230926 | 144000 | 46087378600 | 183300 | 183400 | 183400 | 183100 | 248 |
| 369 | 20230926 | 143900 | 46041930000 | 183400 | 183200 | 183400 | 183200 | 244 |
| 370 | 20230926 | 143800 | 45997223200 | 183200 | 183200 | 183400 | 183200 | 229 |
| 371 | 20230926 | 143700 | 45955263500 | 183300 | 183300 | 183300 | 183000 | 358 |
| 372 | 20230926 | 143600 | 45889704600 | 183100 | 183200 | 183300 | 183000 | 359 |
| 373 | 20230926 | 143500 | 45823937500 | 183200 | 183000 | 183200 | 182900 | 360 |
| 374 | 20230926 | 143400 | 45758052000 | 183100 | 183300 | 183400 | 183000 | 284 |
| 375 | 20230926 | 143300 | 45706029200 | 183300 | 183000 | 183400 | 183000 | 343 |
| 376 | 20230926 | 143200 | 45643160900 | 183000 | 183100 | 183200 | 182800 | 2325 |
| 377 | 20230926 | 143100 | 45217648700 | 183200 | 183500 | 183500 | 183100 | 1190 |
| 378 | 20230926 | 143000 | 44999598400 | 183500 | 183700 | 183700 | 183300 | 2423 |
| 379 | 20230926 | 142900 | 44555026700 | 183700 | 183600 | 183700 | 183600 | 142 |
| 380 | 20230926 | 142800 | 44528948900 | 183600 | 183900 | 183900 | 183600 | 451 |
| 381 | 20230926 | 142700 | 44446108300 | 183800 | 183800 | 183900 | 183800 | 156 |
| 382 | 20230926 | 142600 | 44417432400 | 183800 | 183800 | 184000 | 183800 | 204 |
| 383 | 20230926 | 142500 | 44379934600 | 183900 | 183700 | 184000 | 183500 | 875 |
| 384 | 20230926 | 142400 | 44219033400 | 183600 | 183600 | 183700 | 183500 | 191 |
| 385 | 20230926 | 142300 | 44183968000 | 183500 | 183500 | 183700 | 183400 | 383 |
| 386 | 20230926 | 142200 | 44113690800 | 183600 | 183500 | 183700 | 183500 | 243 |
| 387 | 20230926 | 142100 | 44069090000 | 183600 | 183900 | 183900 | 183500 | 998 |
| 388 | 20230926 | 142000 | 43885871900 | 183900 | 183800 | 183900 | 183800 | 136 |
| 389 | 20230926 | 141900 | 43860867600 | 183800 | 183900 | 184000 | 183700 | 234 |
| 390 | 20230926 | 141800 | 43817828500 | 183800 | 183800 | 183800 | 183600 | 130 |
| 391 | 20230926 | 141700 | 43793946800 | 183800 | 183700 | 183800 | 183600 | 236 |
| 392 | 20230926 | 141600 | 43750598500 | 183700 | 183900 | 183900 | 183700 | 231 |
| 393 | 20230926 | 141500 | 43708148000 | 183800 | 183900 | 184000 | 183800 | 117 |
| 394 | 20230926 | 141400 | 43686634700 | 183900 | 184100 | 184100 | 183900 | 281 |
| 395 | 20230926 | 141300 | 43634934600 | 184100 | 184100 | 184300 | 184000 | 318 |
| 396 | 20230926 | 141200 | 43576407200 | 184000 | 184000 | 184500 | 184000 | 661 |
| 397 | 20230926 | 141100 | 43454745900 | 184500 | 183900 | 184500 | 183800 | 1923 |
| 398 | 20230926 | 141000 | 43100855700 | 183700 | 183600 | 183900 | 183600 | 165 |
| 399 | 20230926 | 140900 | 43070542400 | 183900 | 183800 | 183900 | 183600 | 761 |
| 400 | 20230926 | 140800 | 42930804600 | 183800 | 183800 | 183900 | 183800 | 183 |
| 401 | 20230926 | 140700 | 42897161200 | 183900 | 184000 | 184000 | 183800 | 150 |
| 402 | 20230926 | 140600 | 42869575900 | 184000 | 183900 | 184000 | 183900 | 169 |
| 403 | 20230926 | 140500 | 42838484400 | 183900 | 184000 | 184000 | 183900 | 317 |
| 404 | 20230926 | 140400 | 42780161700 | 184000 | 184100 | 184100 | 183900 | 166 |
| 405 | 20230926 | 140300 | 42749621000 | 183900 | 184000 | 184100 | 183900 | 364 |
| 406 | 20230926 | 140200 | 42682664900 | 184000 | 184000 | 184100 | 184000 | 418 |
| 407 | 20230926 | 140100 | 42605752500 | 184000 | 184200 | 184200 | 184000 | 203 |
| 408 | 20230926 | 140000 | 42568387100 | 184200 | 184500 | 184600 | 184200 | 442 |
| 409 | 20230926 | 135900 | 42486903800 | 184700 | 184100 | 184700 | 184000 | 2301 |
| 410 | 20230926 | 135800 | 42062501200 | 184000 | 184000 | 184100 | 183900 | 760 |
| 411 | 20230926 | 135700 | 41922678100 | 183900 | 184000 | 184000 | 183900 | 168 |
| 412 | 20230926 | 135600 | 41891766400 | 184000 | 184100 | 184100 | 183900 | 272 |
| 413 | 20230926 | 135500 | 41841717200 | 184100 | 184000 | 184200 | 183900 | 566 |
| 414 | 20230926 | 135400 | 41737555000 | 184000 | 184100 | 184200 | 184000 | 282 |
| 415 | 20230926 | 135300 | 41685648400 | 184200 | 184000 | 184300 | 184000 | 409 |
| 416 | 20230926 | 135200 | 41610378900 | 184300 | 183900 | 184400 | 183900 | 486 |
| 417 | 20230926 | 135100 | 41520952500 | 184000 | 183700 | 184000 | 183700 | 299 |
| 418 | 20230926 | 135000 | 41465967800 | 183700 | 183800 | 183800 | 183500 | 561 |
| 419 | 20230926 | 134900 | 41362964800 | 183800 | 184000 | 184000 | 183700 | 640 |
| 420 | 20230926 | 134800 | 41245292500 | 184000 | 184400 | 184400 | 184000 | 1151 |
| 421 | 20230926 | 134700 | 41033336600 | 184300 | 184300 | 184400 | 184300 | 260 |
| 422 | 20230926 | 134600 | 40985408600 | 184300 | 184300 | 184500 | 184300 | 220 |
| 423 | 20230926 | 134500 | 40944859400 | 184100 | 183800 | 184200 | 183800 | 1222 |
| 424 | 20230926 | 134400 | 40719990400 | 183700 | 183600 | 184000 | 183600 | 487 |
| 425 | 20230926 | 134300 | 40630514000 | 183600 | 183800 | 184200 | 183500 | 931 |
| 426 | 20230926 | 134200 | 40459338300 | 183800 | 183900 | 184200 | 183400 | 1936 |
| 427 | 20230926 | 134100 | 40103690100 | 183800 | 184200 | 184300 | 183800 | 1218 |
| 428 | 20230926 | 134000 | 39879544800 | 184100 | 184300 | 184300 | 184100 | 717 |
| 429 | 20230926 | 133900 | 39747509800 | 184400 | 184600 | 184600 | 184100 | 741 |
| 430 | 20230926 | 133800 | 39610958900 | 184700 | 184500 | 184700 | 184300 | 255 |
| 431 | 20230926 | 133700 | 39563921300 | 184700 | 184900 | 184900 | 184600 | 254 |
| 432 | 20230926 | 133600 | 39517016000 | 184900 | 185100 | 185100 | 184800 | 206 |
| 433 | 20230926 | 133500 | 39478914700 | 185100 | 185100 | 185400 | 185000 | 965 |
| 434 | 20230926 | 133400 | 39300338700 | 185300 | 185100 | 185400 | 185000 | 146 |
| 435 | 20230926 | 133300 | 39273288500 | 185000 | 185100 | 185100 | 185000 | 184 |
| 436 | 20230926 | 133200 | 39239238000 | 185100 | 185700 | 185700 | 185100 | 246 |
| 437 | 20230926 | 133100 | 39193619000 | 185700 | 185700 | 185800 | 185500 | 143 |
| 438 | 20230926 | 133000 | 39167072500 | 185700 | 185700 | 185800 | 185500 | 279 |
| 439 | 20230926 | 132900 | 39115272700 | 185700 | 185300 | 185700 | 185300 | 554 |
| 440 | 20230926 | 132800 | 39012527700 | 185300 | 185000 | 185400 | 184900 | 220 |
| 441 | 20230926 | 132700 | 38971792300 | 184900 | 184800 | 185000 | 184800 | 127 |
| 442 | 20230926 | 132600 | 38948310500 | 184800 | 185200 | 185200 | 184800 | 190 |
| 443 | 20230926 | 132500 | 38913153000 | 185100 | 185100 | 185300 | 185100 | 97 |
| 444 | 20230926 | 132400 | 38895195200 | 185100 | 184200 | 185100 | 184200 | 1250 |
| 445 | 20230926 | 132300 | 38664354100 | 184200 | 184500 | 184600 | 184100 | 1182 |
| 446 | 20230926 | 132200 | 38446483600 | 184600 | 184700 | 184700 | 184500 | 493 |
| 447 | 20230926 | 132100 | 38355495000 | 184600 | 184600 | 184700 | 184600 | 147 |
| 448 | 20230926 | 132000 | 38328349700 | 184600 | 184700 | 184800 | 184600 | 124 |
| 449 | 20230926 | 131900 | 38305450700 | 184800 | 184900 | 184900 | 184800 | 219 |
| 450 | 20230926 | 131800 | 38264968000 | 184900 | 184600 | 185000 | 184600 | 565 |
| 451 | 20230926 | 131700 | 38160578700 | 184500 | 184800 | 184800 | 184500 | 371 |
| 452 | 20230926 | 131600 | 38092063200 | 184800 | 184900 | 184900 | 184700 | 269 |
| 453 | 20230926 | 131500 | 38042360100 | 184900 | 185100 | 185100 | 184800 | 966 |
| 454 | 20230926 | 131400 | 37863698400 | 185100 | 185300 | 185300 | 185100 | 118 |
| 455 | 20230926 | 131300 | 37841852100 | 185200 | 185200 | 185300 | 185000 | 1375 |
| 456 | 20230926 | 131200 | 37587210900 | 185200 | 185300 | 185300 | 185200 | 97 |
| 457 | 20230926 | 131100 | 37569242500 | 185200 | 185400 | 185400 | 185200 | 131 |
| 458 | 20230926 | 131000 | 37544969900 | 185400 | 185600 | 185600 | 185400 | 17 |
| 459 | 20230926 | 130900 | 37541816400 | 185600 | 185200 | 185600 | 185200 | 256 |
| 460 | 20230926 | 130800 | 37494379500 | 185200 | 185200 | 185200 | 185100 | 119 |
| 461 | 20230926 | 130700 | 37472345600 | 185200 | 185400 | 185400 | 185200 | 156 |
| 462 | 20230926 | 130600 | 37443447400 | 185300 | 185200 | 185300 | 185100 | 342 |
| 463 | 20230926 | 130500 | 37380105000 | 185300 | 185300 | 185300 | 185200 | 76 |
| 464 | 20230926 | 130400 | 37366027300 | 185200 | 185300 | 185400 | 185200 | 268 |
| 465 | 20230926 | 130300 | 37316377700 | 185400 | 185400 | 185400 | 185300 | 57 |
| 466 | 20230926 | 130200 | 37305811200 | 185400 | 185200 | 185400 | 185200 | 337 |
| 467 | 20230926 | 130100 | 37243349100 | 185300 | 185800 | 185800 | 185200 | 505 |
| 468 | 20230926 | 130000 | 37149686800 | 185900 | 186100 | 186100 | 185900 | 151 |
| 469 | 20230926 | 125900 | 37121608900 | 186100 | 186000 | 186200 | 185900 | 24 |
| 470 | 20230926 | 125800 | 37117143400 | 186200 | 186200 | 186200 | 185900 | 215 |
| 471 | 20230926 | 125700 | 37077152900 | 186200 | 186400 | 186400 | 186000 | 152 |
| 472 | 20230926 | 125600 | 37048834400 | 186400 | 186600 | 186600 | 186200 | 346 |
| 473 | 20230926 | 125500 | 36984342500 | 186600 | 186400 | 186600 | 186400 | 474 |
| 474 | 20230926 | 125400 | 36895970400 | 186500 | 186300 | 186500 | 186300 | 281 |
| 475 | 20230926 | 125300 | 36843608300 | 186200 | 185900 | 186200 | 185900 | 288 |
| 476 | 20230926 | 125200 | 36790036100 | 185900 | 185800 | 186000 | 185700 | 324 |
| 477 | 20230926 | 125100 | 36729836700 | 185700 | 185500 | 185700 | 185500 | 278 |
| 478 | 20230926 | 125000 | 36678232300 | 185600 | 185600 | 185600 | 185300 | 137 |
| 479 | 20230926 | 124900 | 36652815600 | 185500 | 185500 | 185700 | 185500 | 223 |
| 480 | 20230926 | 124800 | 36611435800 | 185600 | 185300 | 185600 | 185200 | 465 |
| 481 | 20230926 | 124700 | 36525243000 | 185300 | 185200 | 185300 | 185200 | 164 |
| 482 | 20230926 | 124600 | 36494863900 | 185200 | 185200 | 185300 | 185100 | 136 |
| 483 | 20230926 | 124500 | 36469677600 | 185300 | 185300 | 185300 | 185000 | 46 |
| 484 | 20230926 | 124400 | 36461158700 | 185300 | 185300 | 185300 | 184900 | 467 |
| 485 | 20230926 | 124300 | 36374740500 | 185300 | 184900 | 185400 | 184900 | 574 |
| 486 | 20230926 | 124200 | 36268508900 | 185000 | 185200 | 185300 | 185000 | 466 |
| 487 | 20230926 | 124100 | 36182249500 | 185200 | 185400 | 185400 | 185200 | 313 |
| 488 | 20230926 | 124000 | 36124247500 | 185400 | 185000 | 185500 | 185000 | 483 |
| 489 | 20230926 | 123900 | 36034774800 | 185100 | 185100 | 185400 | 184900 | 988 |
| 490 | 20230926 | 123800 | 35851968500 | 185400 | 185400 | 185400 | 185000 | 2074 |
| 491 | 20230926 | 123700 | 35468129700 | 185200 | 185700 | 185700 | 185200 | 961 |
| 492 | 20230926 | 123600 | 35289876800 | 185700 | 185900 | 185900 | 185600 | 429 |
| 493 | 20230926 | 123500 | 35210209700 | 185800 | 185800 | 185900 | 185800 | 130 |
| 494 | 20230926 | 123400 | 35186055500 | 185800 | 185800 | 185800 | 185700 | 98 |
| 495 | 20230926 | 123300 | 35167852800 | 185700 | 186200 | 186200 | 185700 | 466 |
| 496 | 20230926 | 123200 | 35081138600 | 186200 | 186300 | 186300 | 186200 | 85 |
| 497 | 20230926 | 123100 | 35065304700 | 186300 | 186300 | 186400 | 186200 | 283 |
| 498 | 20230926 | 123000 | 35012574300 | 186300 | 186400 | 186400 | 186300 | 92 |
| 499 | 20230926 | 122900 | 34995429200 | 186300 | 186200 | 186400 | 186000 | 177 |
| 500 | 20230926 | 122800 | 34962475500 | 186500 | 185900 | 186500 | 185800 | 322 |
| 501 | 20230926 | 122700 | 34902562000 | 185800 | 185800 | 185900 | 185600 | 524 |
| 502 | 20230926 | 122600 | 34805232400 | 185700 | 186000 | 186000 | 185600 | 819 |
| 503 | 20230926 | 122500 | 34653022300 | 186000 | 186500 | 186500 | 186000 | 408 |
| 504 | 20230926 | 122400 | 34577092600 | 186500 | 186200 | 186500 | 186100 | 288 |
| 505 | 20230926 | 122300 | 34523470400 | 186100 | 186100 | 186200 | 186000 | 240 |
| 506 | 20230926 | 122200 | 34478804000 | 186100 | 186000 | 186200 | 186000 | 151 |
| 507 | 20230926 | 122100 | 34450715000 | 186000 | 186300 | 186600 | 186000 | 512 |
| 508 | 20230926 | 122000 | 34355389300 | 186300 | 186200 | 186300 | 186200 | 140 |
| 509 | 20230926 | 121900 | 34329310400 | 186300 | 186200 | 186300 | 186200 | 70 |
| 510 | 20230926 | 121800 | 34316274300 | 186200 | 186400 | 186500 | 186200 | 293 |
| 511 | 20230926 | 121700 | 34261669800 | 186500 | 186500 | 186500 | 186400 | 140 |
| 512 | 20230926 | 121600 | 34235560400 | 186500 | 186300 | 186800 | 186300 | 230 |
| 513 | 20230926 | 121500 | 34192682800 | 186300 | 186200 | 186500 | 186100 | 722 |
| 514 | 20230926 | 121400 | 34058259100 | 186200 | 187100 | 187100 | 186200 | 1347 |
| 515 | 20230926 | 121300 | 33806782900 | 187100 | 187100 | 187300 | 187000 | 766 |
| 516 | 20230926 | 121200 | 33663513300 | 187100 | 187300 | 187300 | 187000 | 795 |
| 517 | 20230926 | 121100 | 33514752900 | 187400 | 187300 | 187400 | 187300 | 415 |
| 518 | 20230926 | 121000 | 33437011300 | 187400 | 187400 | 187400 | 187300 | 86 |
| 519 | 20230926 | 120900 | 33420901500 | 187400 | 187400 | 187400 | 187300 | 35 |
| 520 | 20230926 | 120800 | 33414345000 | 187400 | 187400 | 187400 | 187400 | 51 |
| 521 | 20230926 | 120700 | 33404787600 | 187400 | 187400 | 187400 | 187300 | 236 |
| 522 | 20230926 | 120600 | 33360570400 | 187400 | 187500 | 187500 | 187400 | 118 |
| 523 | 20230926 | 120500 | 33338445800 | 187600 | 187800 | 187800 | 187600 | 185 |
| 524 | 20230926 | 120400 | 33303726000 | 187800 | 187800 | 187900 | 187700 | 184 |
| 525 | 20230926 | 120300 | 33269165400 | 187800 | 187900 | 187900 | 187800 | 148 |
| 526 | 20230926 | 120200 | 33241370500 | 187900 | 187900 | 187900 | 187800 | 180 |
| 527 | 20230926 | 120100 | 33207559500 | 187900 | 187900 | 187900 | 187800 | 104 |
| 528 | 20230926 | 120000 | 33188020000 | 187900 | 187900 | 188000 | 187900 | 104 |
| 529 | 20230926 | 115900 | 33168478100 | 187900 | 188000 | 188000 | 187900 | 71 |
| 530 | 20230926 | 115800 | 33155131100 | 187900 | 188100 | 188100 | 187900 | 71 |
| 531 | 20230926 | 115700 | 33141779700 | 188100 | 188100 | 188200 | 188000 | 70 |
| 532 | 20230926 | 115600 | 33128615200 | 188200 | 188300 | 188400 | 188100 | 103 |
| 533 | 20230926 | 115500 | 33109224800 | 188400 | 188400 | 188400 | 188300 | 282 |
| 534 | 20230926 | 115400 | 33056098500 | 188400 | 188400 | 188400 | 188300 | 169 |
| 535 | 20230926 | 115300 | 33024260000 | 188300 | 188200 | 188400 | 188100 | 236 |
| 536 | 20230926 | 115200 | 32979841700 | 188300 | 188000 | 188300 | 188000 | 394 |
| 537 | 20230926 | 115100 | 32905703300 | 188100 | 188000 | 188100 | 187900 | 85 |
| 538 | 20230926 | 115000 | 32889726700 | 188000 | 187900 | 188000 | 187800 | 115 |
| 539 | 20230926 | 114900 | 32868118900 | 188000 | 187800 | 188000 | 187800 | 46 |
| 540 | 20230926 | 114800 | 32859476100 | 187900 | 188000 | 188000 | 187700 | 51 |
| 541 | 20230926 | 114700 | 32849895800 | 187800 | 187800 | 187900 | 187700 | 155 |
| 542 | 20230926 | 114600 | 32820780400 | 187800 | 187800 | 187900 | 187800 | 145 |
| 543 | 20230926 | 114500 | 32793549000 | 187700 | 187800 | 187800 | 187700 | 102 |
| 544 | 20230926 | 114400 | 32774402400 | 187800 | 187800 | 187800 | 187700 | 88 |
| 545 | 20230926 | 114300 | 32757877700 | 187800 | 187800 | 187900 | 187700 | 237 |
| 546 | 20230926 | 114200 | 32713379000 | 187700 | 187500 | 187800 | 187500 | 187 |
| 547 | 20230926 | 114100 | 32678298600 | 187500 | 187200 | 187600 | 187200 | 190 |
| 548 | 20230926 | 114000 | 32642683400 | 187300 | 187400 | 187500 | 187200 | 515 |
| 549 | 20230926 | 113900 | 32546214100 | 187400 | 187600 | 187600 | 187300 | 417 |
| 550 | 20230926 | 113800 | 32468049300 | 187600 | 187700 | 187700 | 187600 | 104 |
| 551 | 20230926 | 113700 | 32448535000 | 187700 | 187800 | 187800 | 187500 | 725 |
| 552 | 20230926 | 113600 | 32312543200 | 187700 | 187700 | 187800 | 187700 | 83 |
| 553 | 20230926 | 113500 | 32296964000 | 187600 | 187800 | 187900 | 187600 | 815 |
| 554 | 20230926 | 113400 | 32144021800 | 187900 | 187900 | 188000 | 187800 | 69 |
| 555 | 20230926 | 113300 | 32131056700 | 187900 | 188100 | 188100 | 187900 | 69 |
| 556 | 20230926 | 113200 | 32118087600 | 188100 | 188200 | 188200 | 188000 | 223 |
| 557 | 20230926 | 113100 | 32076151800 | 188200 | 188200 | 188300 | 188100 | 126 |
| 558 | 20230926 | 113000 | 32052442400 | 188100 | 188100 | 188300 | 188100 | 49 |
| 559 | 20230926 | 112900 | 32043220400 | 188100 | 188300 | 188300 | 188000 | 94 |
| 560 | 20230926 | 112800 | 32025540500 | 188300 | 188300 | 188300 | 187800 | 211 |
| 561 | 20230926 | 112700 | 31985873000 | 187900 | 188000 | 188400 | 187700 | 131 |
| 562 | 20230926 | 112600 | 31961221300 | 188300 | 188400 | 188400 | 188300 | 11 |
| 563 | 20230926 | 112500 | 31959149300 | 187700 | 187800 | 188400 | 187700 | 526 |
| 564 | 20230926 | 112400 | 31860352200 | 187900 | 188300 | 188300 | 187800 | 234 |
| 565 | 20230926 | 112300 | 31816389700 | 188300 | 188400 | 188400 | 188200 | 111 |
| 566 | 20230926 | 112200 | 31795487200 | 188400 | 188500 | 188500 | 188200 | 242 |
| 567 | 20230926 | 112100 | 31749905200 | 188500 | 188000 | 188500 | 188000 | 284 |
| 568 | 20230926 | 112000 | 31696468600 | 188000 | 187900 | 188100 | 187800 | 232 |
| 569 | 20230926 | 111900 | 31652885000 | 188100 | 188400 | 188400 | 187900 | 416 |
| 570 | 20230926 | 111800 | 31574640600 | 188400 | 188400 | 188400 | 188300 | 184 |
| 571 | 20230926 | 111700 | 31539985000 | 188500 | 188400 | 188500 | 188400 | 76 |
| 572 | 20230926 | 111600 | 31525666100 | 188500 | 188800 | 188800 | 188500 | 87 |
| 573 | 20230926 | 111500 | 31509264700 | 188800 | 188700 | 188900 | 188700 | 109 |
| 574 | 20230926 | 111400 | 31488684400 | 188700 | 188600 | 188700 | 188500 | 185 |
| 575 | 20230926 | 111300 | 31453796300 | 188500 | 188600 | 188700 | 188500 | 127 |
| 576 | 20230926 | 111200 | 31429846600 | 188600 | 188600 | 188700 | 188600 | 163 |
| 577 | 20230926 | 111100 | 31399096700 | 188700 | 188700 | 188700 | 188600 | 14 |
| 578 | 20230926 | 111000 | 31396455900 | 188800 | 188900 | 188900 | 188500 | 265 |
| 579 | 20230926 | 110900 | 31346448900 | 188900 | 188800 | 188900 | 188600 | 410 |
| 580 | 20230926 | 110800 | 31269060300 | 188800 | 188800 | 188800 | 188600 | 55 |
| 581 | 20230926 | 110700 | 31258683400 | 188800 | 189000 | 189000 | 188800 | 163 |
| 582 | 20230926 | 110600 | 31227898500 | 189000 | 188900 | 189000 | 188500 | 291 |
| 583 | 20230926 | 110500 | 31172957400 | 189000 | 189300 | 189300 | 188900 | 252 |
| 584 | 20230926 | 110400 | 31125326700 | 189400 | 189700 | 189700 | 189200 | 346 |
| 585 | 20230926 | 110300 | 31059764500 | 189700 | 189500 | 189700 | 189500 | 308 |
| 586 | 20230926 | 110200 | 31001361600 | 189600 | 189600 | 189700 | 189500 | 199 |
| 587 | 20230926 | 110100 | 30963631700 | 189600 | 190000 | 190000 | 189600 | 282 |
| 588 | 20230926 | 110000 | 30910096900 | 190000 | 190000 | 190200 | 189900 | 139 |
| 589 | 20230926 | 105900 | 30883681900 | 190200 | 190200 | 190400 | 190000 | 328 |
| 590 | 20230926 | 105800 | 30821279200 | 190200 | 189600 | 190200 | 189600 | 423 |
| 591 | 20230926 | 105700 | 30740934300 | 189700 | 189900 | 190100 | 189700 | 434 |
| 592 | 20230926 | 105600 | 30658551700 | 189900 | 189900 | 190100 | 189700 | 1794 |
| 593 | 20230926 | 105500 | 30317804800 | 189900 | 189100 | 189900 | 189100 | 829 |
| 594 | 20230926 | 105400 | 30160695300 | 189000 | 189000 | 189300 | 189000 | 84 |
| 595 | 20230926 | 105300 | 30144814100 | 188900 | 189500 | 189600 | 188900 | 336 |
| 596 | 20230926 | 105200 | 30081283200 | 189500 | 189100 | 189500 | 188900 | 319 |
| 597 | 20230926 | 105100 | 30020903100 | 189100 | 188800 | 189300 | 188500 | 631 |
| 598 | 20230926 | 105000 | 29901754800 | 188800 | 188800 | 188900 | 188600 | 132 |
| 599 | 20230926 | 104900 | 29876835100 | 188900 | 188600 | 188900 | 188600 | 268 |
| 600 | 20230926 | 104800 | 29826262900 | 188700 | 188700 | 188800 | 188600 | 411 |
| 601 | 20230926 | 104700 | 29748715100 | 188600 | 188600 | 188800 | 188500 | 180 |
| 602 | 20230926 | 104600 | 29714753500 | 188500 | 187900 | 188500 | 187900 | 1273 |
| 603 | 20230926 | 104500 | 29475203100 | 187900 | 187600 | 187900 | 187500 | 577 |
| 604 | 20230926 | 104400 | 29366883100 | 187700 | 187400 | 187700 | 187400 | 37 |
| 605 | 20230926 | 104300 | 29359948400 | 187400 | 187600 | 187700 | 187400 | 456 |
| 606 | 20230926 | 104200 | 29274398100 | 187500 | 187700 | 187700 | 187500 | 364 |
| 607 | 20230926 | 104100 | 29206129000 | 187700 | 187700 | 187700 | 187600 | 91 |
| 608 | 20230926 | 104000 | 29189052800 | 187600 | 187500 | 187700 | 187500 | 194 |
| 609 | 20230926 | 103900 | 29152656700 | 187500 | 187900 | 187900 | 187500 | 747 |
| 610 | 20230926 | 103800 | 29012487900 | 187800 | 188000 | 188000 | 187800 | 159 |
| 611 | 20230926 | 103700 | 28982613700 | 188000 | 188000 | 188000 | 187900 | 449 |
| 612 | 20230926 | 103600 | 28898211200 | 188200 | 188300 | 188400 | 188000 | 576 |
| 613 | 20230926 | 103500 | 28789871200 | 188200 | 188300 | 188600 | 188200 | 524 |
| 614 | 20230926 | 103400 | 28691196300 | 188200 | 188600 | 188600 | 188200 | 203 |
| 615 | 20230926 | 103300 | 28652940800 | 188500 | 188500 | 188700 | 188400 | 266 |
| 616 | 20230926 | 103200 | 28602802200 | 188500 | 188600 | 188800 | 188500 | 207 |
| 617 | 20230926 | 103100 | 28563755100 | 188500 | 188000 | 188600 | 187900 | 373 |
| 618 | 20230926 | 103000 | 28493541700 | 188000 | 188000 | 188100 | 187900 | 888 |
| 619 | 20230926 | 102900 | 28326611500 | 188100 | 188400 | 188500 | 188100 | 453 |
| 620 | 20230926 | 102800 | 28241343600 | 188500 | 189000 | 189000 | 188500 | 551 |
| 621 | 20230926 | 102700 | 28137403900 | 189000 | 188900 | 189200 | 188800 | 145 |
| 622 | 20230926 | 102600 | 28110011900 | 188900 | 189100 | 189300 | 188900 | 476 |
| 623 | 20230926 | 102500 | 28020007800 | 189100 | 189000 | 189400 | 189000 | 225 |
| 624 | 20230926 | 102400 | 27977434000 | 188900 | 188800 | 189100 | 188700 | 488 |
| 625 | 20230926 | 102300 | 27885289200 | 188800 | 189200 | 189300 | 188800 | 1854 |
| 626 | 20230926 | 102200 | 27534648300 | 189200 | 189600 | 189600 | 189200 | 570 |
| 627 | 20230926 | 102100 | 27426696900 | 189600 | 189600 | 189700 | 189400 | 554 |
| 628 | 20230926 | 102000 | 27321705700 | 189600 | 189700 | 189700 | 189600 | 297 |
| 629 | 20230926 | 101900 | 27265383400 | 189700 | 189500 | 189700 | 189400 | 349 |
| 630 | 20230926 | 101800 | 27199241200 | 189500 | 189600 | 189700 | 189500 | 157 |
| 631 | 20230926 | 101700 | 27169482200 | 189700 | 189700 | 189800 | 189700 | 208 |
| 632 | 20230926 | 101600 | 27130023300 | 189700 | 189600 | 189800 | 189600 | 272 |
| 633 | 20230926 | 101500 | 27078434100 | 189600 | 189300 | 189700 | 189300 | 255 |
| 634 | 20230926 | 101400 | 27030128800 | 189300 | 189300 | 189700 | 189200 | 288 |
| 635 | 20230926 | 101300 | 26975613800 | 189300 | 189300 | 189900 | 189200 | 626 |
| 636 | 20230926 | 101200 | 26856909100 | 189500 | 189700 | 189700 | 189300 | 132 |
| 637 | 20230926 | 101100 | 26831918100 | 189700 | 189600 | 189900 | 189300 | 857 |
| 638 | 20230926 | 101000 | 26669435100 | 189600 | 189200 | 189600 | 189000 | 930 |
| 639 | 20230926 | 100900 | 26493457000 | 189200 | 189500 | 189500 | 189000 | 354 |
| 640 | 20230926 | 100800 | 26426453300 | 189400 | 189700 | 189700 | 189300 | 454 |
| 641 | 20230926 | 100700 | 26340428400 | 189700 | 190100 | 190200 | 189700 | 1416 |
| 642 | 20230926 | 100600 | 26071471600 | 190200 | 190200 | 190500 | 190000 | 186 |
| 643 | 20230926 | 100500 | 26036094500 | 190200 | 190700 | 190700 | 190000 | 462 |
| 644 | 20230926 | 100400 | 25948145700 | 190600 | 190500 | 190800 | 190400 | 208 |
| 645 | 20230926 | 100300 | 25908518500 | 190200 | 190600 | 190800 | 190000 | 1029 |
| 646 | 20230926 | 100200 | 25712623700 | 190700 | 190700 | 190800 | 190500 | 387 |
| 647 | 20230926 | 100100 | 25638811800 | 190700 | 191400 | 191800 | 190300 | 1544 |
| 648 | 20230926 | 100000 | 25344237100 | 191900 | 191700 | 192000 | 191300 | 767 |
| 649 | 20230926 | 095900 | 25197196500 | 191800 | 190600 | 191800 | 190600 | 665 |
| 650 | 20230926 | 095800 | 25070091600 | 190700 | 190600 | 190900 | 190600 | 446 |
| 651 | 20230926 | 095700 | 24985062500 | 191000 | 191300 | 191300 | 190000 | 904 |
| 652 | 20230926 | 095600 | 24812844400 | 190700 | 191800 | 192100 | 190500 | 2182 |
| 653 | 20230926 | 095500 | 24395261200 | 191700 | 191800 | 192500 | 191500 | 5476 |
| 654 | 20230926 | 095400 | 23343481200 | 191800 | 190900 | 191900 | 190900 | 3803 |
| 655 | 20230926 | 095300 | 22614813100 | 190900 | 190900 | 191000 | 190600 | 695 |
| 656 | 20230926 | 095200 | 22482235200 | 190900 | 190600 | 191400 | 190500 | 1086 |
| 657 | 20230926 | 095100 | 22274833700 | 190600 | 190100 | 191000 | 190100 | 757 |
| 658 | 20230926 | 095000 | 22130463000 | 190500 | 189900 | 191000 | 188900 | 3649 |
| 659 | 20230926 | 094900 | 21435139200 | 189900 | 190200 | 190300 | 189700 | 918 |
| 660 | 20230926 | 094800 | 21260718000 | 190100 | 190500 | 190800 | 190100 | 1619 |
| 661 | 20230926 | 094700 | 20952376900 | 190400 | 189600 | 190500 | 189600 | 1341 |
| 662 | 20230926 | 094600 | 20697482600 | 189600 | 189000 | 189600 | 189000 | 954 |
| 663 | 20230926 | 094500 | 20516825200 | 189200 | 189000 | 189200 | 188900 | 607 |
| 664 | 20230926 | 094400 | 20402100700 | 188900 | 188100 | 188900 | 188100 | 660 |
| 665 | 20230926 | 094300 | 20277827700 | 188100 | 188000 | 188400 | 188000 | 281 |
| 666 | 20230926 | 094200 | 20224959900 | 187900 | 188000 | 188600 | 187800 | 1047 |
| 667 | 20230926 | 094100 | 20027876300 | 188000 | 188200 | 188300 | 187700 | 1018 |
| 668 | 20230926 | 094000 | 19836511800 | 188200 | 188200 | 188600 | 188000 | 1343 |
| 669 | 20230926 | 093900 | 19583819300 | 188200 | 188400 | 188600 | 188100 | 1476 |
| 670 | 20230926 | 093800 | 19306017600 | 188400 | 188800 | 189200 | 188300 | 769 |
| 671 | 20230926 | 093700 | 19160811900 | 188800 | 188700 | 189600 | 188200 | 817 |
| 672 | 20230926 | 093600 | 19006492700 | 188000 | 188900 | 188900 | 188000 | 1267 |
| 673 | 20230926 | 093500 | 18767901800 | 188900 | 189300 | 189500 | 188800 | 1574 |
| 674 | 20230926 | 093400 | 18470332200 | 189400 | 189700 | 190000 | 189400 | 489 |
| 675 | 20230926 | 093300 | 18377585100 | 189700 | 189600 | 190000 | 189500 | 223 |
| 676 | 20230926 | 093200 | 18335301800 | 189600 | 190000 | 190400 | 189500 | 493 |
| 677 | 20230926 | 093100 | 18241797200 | 189500 | 189400 | 191000 | 189400 | 4284 |
| 678 | 20230926 | 093000 | 17426436800 | 189300 | 189500 | 189500 | 188800 | 1525 |
| 679 | 20230926 | 092900 | 17137788000 | 189300 | 189700 | 189900 | 189200 | 1119 |
| 680 | 20230926 | 092800 | 16925766200 | 189700 | 190300 | 190500 | 189700 | 1210 |
| 681 | 20230926 | 092700 | 16695608600 | 190400 | 190000 | 190500 | 190000 | 1222 |
| 682 | 20230926 | 092600 | 16463238100 | 189900 | 189400 | 190000 | 189400 | 420 |
| 683 | 20230926 | 092500 | 16383530700 | 189400 | 188400 | 189700 | 187800 | 4638 |
| 684 | 20230926 | 092400 | 15510242500 | 188400 | 188900 | 189700 | 188400 | 1682 |
| 685 | 20230926 | 092300 | 15192599200 | 189000 | 189500 | 189700 | 188800 | 1800 |
| 686 | 20230926 | 092200 | 14852192100 | 189600 | 190800 | 191200 | 189400 | 2102 |
| 687 | 20230926 | 092100 | 14452407100 | 191300 | 191700 | 191800 | 190700 | 1624 |
| 688 | 20230926 | 092000 | 14141628000 | 191700 | 191800 | 191900 | 191600 | 1054 |
| 689 | 20230926 | 091900 | 13939541300 | 191700 | 191700 | 192000 | 191700 | 2408 |
| 690 | 20230926 | 091800 | 13477628200 | 191700 | 191700 | 192000 | 191500 | 2559 |
| 691 | 20230926 | 091700 | 12987415400 | 191800 | 192400 | 192700 | 191400 | 6015 |
| 692 | 20230926 | 091600 | 11830444600 | 192400 | 190500 | 192400 | 190300 | 5515 |
| 693 | 20230926 | 091500 | 10773916400 | 190700 | 190200 | 190700 | 189900 | 2343 |
| 694 | 20230926 | 091400 | 10328357000 | 190200 | 190200 | 190800 | 190200 | 2201 |
| 695 | 20230926 | 091300 | 9909293500 | 190500 | 191100 | 191500 | 190100 | 7205 |
| 696 | 20230926 | 091200 | 8532483500 | 191100 | 189800 | 191400 | 188900 | 7582 |
| 697 | 20230926 | 091100 | 7089953900 | 189800 | 189400 | 189800 | 188800 | 1811 |
| 698 | 20230926 | 091000 | 6747303400 | 189400 | 189700 | 189900 | 189100 | 1944 |
| 699 | 20230926 | 090900 | 6378858000 | 189700 | 190200 | 190200 | 189300 | 2753 |
| 700 | 20230926 | 090800 | 5855917000 | 190200 | 189700 | 190500 | 189500 | 4642 |
| 701 | 20230926 | 090700 | 4973482200 | 189700 | 189400 | 189800 | 189000 | 3932 |
| 702 | 20230926 | 090600 | 4228123500 | 188900 | 187900 | 189400 | 187800 | 3777 |
| 703 | 20230926 | 090500 | 3515154400 | 187800 | 188400 | 188400 | 187700 | 2214 |
| 704 | 20230926 | 090400 | 3098857500 | 188400 | 188500 | 189000 | 187900 | 2736 |
| 705 | 20230926 | 090300 | 2583364300 | 188500 | 189700 | 189900 | 188200 | 3693 |
| 706 | 20230926 | 090200 | 1885445400 | 189600 | 186500 | 189700 | 186400 | 4204 |
| 707 | 20230926 | 090100 | 1093441800 | 186500 | 186300 | 186500 | 185400 | 1986 |
| 708 | 20230926 | 090000 | 724074700 | 186300 | 184700 | 186300 | 184700 | 3893 |