33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 183000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 15968 |
| 3 | 20230926 | 182900 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 4 | 20230926 | 182800 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 5 | 20230926 | 182700 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 6 | 20230926 | 182600 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 7 | 20230926 | 182500 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 8 | 20230926 | 182400 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 9 | 20230926 | 182300 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 10 | 20230926 | 182200 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 11 | 20230926 | 182100 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 12 | 20230926 | 182000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 13 | 20230926 | 181900 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 14 | 20230926 | 181800 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 15 | 20230926 | 181700 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 16 | 20230926 | 181600 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 17 | 20230926 | 181500 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 18 | 20230926 | 181400 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 19 | 20230926 | 181300 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 20 | 20230926 | 181200 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 21 | 20230926 | 181100 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 22 | 20230926 | 181000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 23 | 20230926 | 180900 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 24 | 20230926 | 180800 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 25 | 20230926 | 180700 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 26 | 20230926 | 180600 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 27 | 20230926 | 180500 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 28 | 20230926 | 180400 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 29 | 20230926 | 180300 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 30 | 20230926 | 180200 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 31 | 20230926 | 180100 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 32 | 20230926 | 180000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 15968 |
| 33 | 20230926 | 175900 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 34 | 20230926 | 175800 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 35 | 20230926 | 175700 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 36 | 20230926 | 175600 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 37 | 20230926 | 175500 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 38 | 20230926 | 175400 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 39 | 20230926 | 175300 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 40 | 20230926 | 175200 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 41 | 20230926 | 175100 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 42 | 20230926 | 175000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 43 | 20230926 | 174900 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 44 | 20230926 | 174800 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 45 | 20230926 | 174700 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 46 | 20230926 | 174600 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 47 | 20230926 | 174500 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 48 | 20230926 | 174400 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 49 | 20230926 | 174300 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 50 | 20230926 | 174200 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 51 | 20230926 | 174100 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 52 | 20230926 | 174000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 53 | 20230926 | 173900 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 54 | 20230926 | 173800 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 55 | 20230926 | 173700 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 56 | 20230926 | 173600 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 57 | 20230926 | 173500 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 58 | 20230926 | 173400 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 59 | 20230926 | 173300 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 60 | 20230926 | 173200 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 61 | 20230926 | 173100 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 62 | 20230926 | 173000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 15968 |
| 63 | 20230926 | 172900 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 64 | 20230926 | 172800 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 65 | 20230926 | 172700 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 66 | 20230926 | 172600 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 67 | 20230926 | 172500 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 68 | 20230926 | 172400 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 69 | 20230926 | 172300 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 70 | 20230926 | 172200 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 71 | 20230926 | 172100 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 72 | 20230926 | 172000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 73 | 20230926 | 171900 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 74 | 20230926 | 171800 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 75 | 20230926 | 171700 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 76 | 20230926 | 171600 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 77 | 20230926 | 171500 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 78 | 20230926 | 171400 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 79 | 20230926 | 171300 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 80 | 20230926 | 171200 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 81 | 20230926 | 171100 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 82 | 20230926 | 171000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 83 | 20230926 | 170900 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 84 | 20230926 | 170800 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 85 | 20230926 | 170700 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 86 | 20230926 | 170600 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 87 | 20230926 | 170500 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 88 | 20230926 | 170400 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 89 | 20230926 | 170300 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 90 | 20230926 | 170200 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 91 | 20230926 | 170100 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 92 | 20230926 | 170000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 15968 |
| 93 | 20230926 | 165900 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 94 | 20230926 | 165800 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 95 | 20230926 | 165700 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 96 | 20230926 | 165600 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 97 | 20230926 | 165500 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 98 | 20230926 | 165400 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 99 | 20230926 | 165300 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 100 | 20230926 | 165200 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 101 | 20230926 | 165100 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 102 | 20230926 | 165000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 103 | 20230926 | 164900 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 104 | 20230926 | 164800 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 105 | 20230926 | 164700 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 106 | 20230926 | 164600 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 107 | 20230926 | 164500 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 108 | 20230926 | 164400 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 109 | 20230926 | 164300 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 110 | 20230926 | 164200 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 111 | 20230926 | 164100 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 112 | 20230926 | 164000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 113 | 20230926 | 163900 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 114 | 20230926 | 163800 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 115 | 20230926 | 163700 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 116 | 20230926 | 163600 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 117 | 20230926 | 163500 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 118 | 20230926 | 163400 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 119 | 20230926 | 163300 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 120 | 20230926 | 163200 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 121 | 20230926 | 163100 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 122 | 20230926 | 163000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 15968 |
| 123 | 20230926 | 162900 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 124 | 20230926 | 162800 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 125 | 20230926 | 162700 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 126 | 20230926 | 162600 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 127 | 20230926 | 162500 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 128 | 20230926 | 162400 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 129 | 20230926 | 162300 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 130 | 20230926 | 162200 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 131 | 20230926 | 162100 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 132 | 20230926 | 162000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 133 | 20230926 | 161900 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 134 | 20230926 | 161800 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 135 | 20230926 | 161700 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 136 | 20230926 | 161600 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 137 | 20230926 | 161500 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 138 | 20230926 | 161400 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 139 | 20230926 | 161300 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 140 | 20230926 | 161200 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 141 | 20230926 | 161100 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 142 | 20230926 | 161000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 143 | 20230926 | 160900 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 144 | 20230926 | 160800 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 145 | 20230926 | 160700 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 146 | 20230926 | 160600 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 147 | 20230926 | 160500 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 148 | 20230926 | 160400 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 149 | 20230926 | 160300 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 150 | 20230926 | 160200 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 151 | 20230926 | 160100 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 152 | 20230926 | 160000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 15968 |
| 153 | 20230926 | 155900 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 154 | 20230926 | 155800 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 155 | 20230926 | 155700 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 156 | 20230926 | 155600 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 157 | 20230926 | 155500 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 158 | 20230926 | 155400 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 159 | 20230926 | 155300 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 160 | 20230926 | 155200 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 161 | 20230926 | 155100 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 162 | 20230926 | 155000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 163 | 20230926 | 154900 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 164 | 20230926 | 154800 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 165 | 20230926 | 154700 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 166 | 20230926 | 154600 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 167 | 20230926 | 154500 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 168 | 20230926 | 154400 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 169 | 20230926 | 154300 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 170 | 20230926 | 154200 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 171 | 20230926 | 154100 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 172 | 20230926 | 154000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 173 | 20230926 | 153900 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 174 | 20230926 | 153800 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 175 | 20230926 | 153700 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 176 | 20230926 | 153600 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 177 | 20230926 | 153500 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 178 | 20230926 | 153400 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 179 | 20230926 | 153300 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 180 | 20230926 | 153200 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 181 | 20230926 | 153100 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 182 | 20230926 | 153000 | 56193054600 | 111500 | 111500 | 111500 | 111500 | 31936 |
| 183 | 20230926 | 152900 | 54412622600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 184 | 20230926 | 152800 | 54412622600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 185 | 20230926 | 152700 | 54412622600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 186 | 20230926 | 152600 | 54412622600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 187 | 20230926 | 152500 | 54412622600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 188 | 20230926 | 152400 | 54412622600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 189 | 20230926 | 152300 | 54412622600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 190 | 20230926 | 152200 | 54412622600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 191 | 20230926 | 152100 | 54412622600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 192 | 20230926 | 152000 | 54412622600 | 111500 | 111500 | 111500 | 111500 | 0 |
| 193 | 20230926 | 151900 | 54412622600 | 111500 | 112000 | 112000 | 111500 | 4196 |
| 194 | 20230926 | 151800 | 53944254500 | 111800 | 111600 | 111900 | 111400 | 5053 |
| 195 | 20230926 | 151700 | 53380379800 | 111600 | 111500 | 111700 | 111400 | 1852 |
| 196 | 20230926 | 151600 | 53173826800 | 111500 | 111700 | 111700 | 111300 | 4790 |
| 197 | 20230926 | 151500 | 52639699300 | 111700 | 111700 | 111900 | 111600 | 1432 |
| 198 | 20230926 | 151400 | 52479683400 | 111700 | 111500 | 112000 | 111400 | 1300 |
| 199 | 20230926 | 151300 | 52334469800 | 111700 | 111700 | 111900 | 111300 | 4017 |
| 200 | 20230926 | 151200 | 51886204900 | 111800 | 111700 | 112000 | 111600 | 1893 |
| 201 | 20230926 | 151100 | 51674517000 | 111800 | 112100 | 112100 | 111700 | 2399 |
| 202 | 20230926 | 151000 | 51406115300 | 112100 | 112200 | 112300 | 111900 | 2263 |
| 203 | 20230926 | 150900 | 51152550800 | 112300 | 111900 | 112300 | 111900 | 1498 |
| 204 | 20230926 | 150800 | 50984588600 | 112000 | 111900 | 112100 | 111800 | 1695 |
| 205 | 20230926 | 150700 | 50794835400 | 111900 | 111700 | 112000 | 111500 | 1495 |
| 206 | 20230926 | 150600 | 50627819900 | 111800 | 111900 | 112300 | 111600 | 2754 |
| 207 | 20230926 | 150500 | 50319457700 | 111900 | 111700 | 112000 | 111700 | 2202 |
| 208 | 20230926 | 150400 | 50072936300 | 111700 | 111600 | 111800 | 111600 | 820 |
| 209 | 20230926 | 150300 | 49981318000 | 111600 | 111500 | 111600 | 111400 | 1438 |
| 210 | 20230926 | 150200 | 49820996300 | 111500 | 111300 | 111700 | 111300 | 1385 |
| 211 | 20230926 | 150100 | 49666698000 | 111300 | 112000 | 112000 | 111300 | 2699 |
| 212 | 20230926 | 150000 | 49365501300 | 112000 | 112000 | 112200 | 111900 | 1400 |
| 213 | 20230926 | 145900 | 49208674400 | 112000 | 111900 | 112000 | 111800 | 1210 |
| 214 | 20230926 | 145800 | 49073293200 | 111900 | 112200 | 112200 | 111800 | 1657 |
| 215 | 20230926 | 145700 | 48887717000 | 112200 | 111800 | 112600 | 111800 | 4158 |
| 216 | 20230926 | 145600 | 48421183500 | 111900 | 111900 | 112100 | 111800 | 1914 |
| 217 | 20230926 | 145500 | 48206900000 | 111900 | 111700 | 111900 | 111600 | 1619 |
| 218 | 20230926 | 145400 | 48026067000 | 111700 | 111600 | 111700 | 111500 | 1507 |
| 219 | 20230926 | 145300 | 47857874600 | 111700 | 111400 | 111800 | 111300 | 2002 |
| 220 | 20230926 | 145200 | 47634389400 | 111400 | 111300 | 111600 | 111100 | 3725 |
| 221 | 20230926 | 145100 | 47220051400 | 111300 | 112400 | 112500 | 110500 | 9101 |
| 222 | 20230926 | 145000 | 46205657300 | 112400 | 112900 | 112900 | 112000 | 7823 |
| 223 | 20230926 | 144900 | 45326041100 | 112800 | 113000 | 113200 | 112300 | 8667 |
| 224 | 20230926 | 144800 | 44349004500 | 113000 | 112100 | 114500 | 112100 | 23324 |
| 225 | 20230926 | 144700 | 41709293600 | 112100 | 111200 | 112100 | 111000 | 7176 |
| 226 | 20230926 | 144600 | 40908012600 | 111200 | 111200 | 111400 | 111200 | 1878 |
| 227 | 20230926 | 144500 | 40699012900 | 111300 | 111300 | 111300 | 111200 | 437 |
| 228 | 20230926 | 144400 | 40650389100 | 111300 | 111300 | 111300 | 111200 | 955 |
| 229 | 20230926 | 144300 | 40544124200 | 111300 | 111200 | 111300 | 111100 | 983 |
| 230 | 20230926 | 144200 | 40434815900 | 111200 | 111200 | 111200 | 111100 | 846 |
| 231 | 20230926 | 144100 | 40340805000 | 111200 | 111400 | 111500 | 111000 | 2810 |
| 232 | 20230926 | 144000 | 40028352500 | 111400 | 111400 | 111600 | 111300 | 1883 |
| 233 | 20230926 | 143900 | 39818465300 | 111500 | 111200 | 111500 | 111100 | 2669 |
| 234 | 20230926 | 143800 | 39521260700 | 111200 | 111300 | 111400 | 111100 | 2379 |
| 235 | 20230926 | 143700 | 39256456300 | 111300 | 110900 | 111300 | 110900 | 1882 |
| 236 | 20230926 | 143600 | 39047410800 | 110900 | 110900 | 111000 | 110800 | 1582 |
| 237 | 20230926 | 143500 | 38871951700 | 110900 | 110400 | 111000 | 110300 | 2066 |
| 238 | 20230926 | 143400 | 38643479600 | 110400 | 110200 | 110400 | 110200 | 1112 |
| 239 | 20230926 | 143300 | 38520856700 | 110100 | 110200 | 110200 | 110100 | 312 |
| 240 | 20230926 | 143200 | 38486495700 | 110100 | 110200 | 110300 | 110000 | 886 |
| 241 | 20230926 | 143100 | 38388899900 | 110200 | 110200 | 110200 | 110100 | 424 |
| 242 | 20230926 | 143000 | 38342179900 | 110100 | 110100 | 110200 | 110000 | 183 |
| 243 | 20230926 | 142900 | 38322032600 | 110200 | 110200 | 110200 | 110000 | 409 |
| 244 | 20230926 | 142800 | 38276977400 | 110200 | 110100 | 110200 | 109900 | 936 |
| 245 | 20230926 | 142700 | 38173970000 | 110100 | 109800 | 110100 | 109800 | 619 |
| 246 | 20230926 | 142600 | 38105903900 | 109800 | 110100 | 110100 | 109800 | 765 |
| 247 | 20230926 | 142500 | 38021811500 | 110100 | 109800 | 110100 | 109600 | 707 |
| 248 | 20230926 | 142400 | 37944114700 | 109800 | 109800 | 109800 | 109600 | 249 |
| 249 | 20230926 | 142300 | 37916786300 | 109700 | 109700 | 109800 | 109600 | 206 |
| 250 | 20230926 | 142200 | 37894190900 | 109700 | 109700 | 109700 | 109600 | 224 |
| 251 | 20230926 | 142100 | 37869624000 | 109700 | 109700 | 109700 | 109600 | 193 |
| 252 | 20230926 | 142000 | 37848463100 | 109700 | 109500 | 109700 | 109500 | 135 |
| 253 | 20230926 | 141900 | 37833661500 | 109600 | 109700 | 109700 | 109500 | 319 |
| 254 | 20230926 | 141800 | 37798693000 | 109700 | 109600 | 109700 | 109600 | 224 |
| 255 | 20230926 | 141700 | 37774136200 | 109700 | 109700 | 109700 | 109600 | 571 |
| 256 | 20230926 | 141600 | 37711539800 | 109700 | 109600 | 109700 | 109600 | 127 |
| 257 | 20230926 | 141500 | 37697618000 | 109700 | 109700 | 109700 | 109600 | 122 |
| 258 | 20230926 | 141400 | 37684235800 | 109700 | 109600 | 109700 | 109600 | 127 |
| 259 | 20230926 | 141300 | 37670315000 | 109500 | 109600 | 109600 | 109500 | 118 |
| 260 | 20230926 | 141200 | 37657382800 | 109600 | 109500 | 109600 | 109500 | 378 |
| 261 | 20230926 | 141100 | 37615987600 | 109600 | 109500 | 109600 | 109400 | 645 |
| 262 | 20230926 | 141000 | 37545379500 | 109600 | 109500 | 109600 | 109400 | 139 |
| 263 | 20230926 | 140900 | 37530155900 | 109500 | 109600 | 109600 | 109500 | 484 |
| 264 | 20230926 | 140800 | 37477147000 | 109500 | 109500 | 109600 | 109500 | 176 |
| 265 | 20230926 | 140700 | 37457867200 | 109500 | 109400 | 109500 | 109300 | 534 |
| 266 | 20230926 | 140600 | 37399476400 | 109300 | 109100 | 109300 | 109100 | 811 |
| 267 | 20230926 | 140500 | 37310940400 | 109200 | 109100 | 109200 | 108900 | 533 |
| 268 | 20230926 | 140400 | 37252807900 | 109100 | 109200 | 109200 | 108900 | 1688 |
| 269 | 20230926 | 140300 | 37068919500 | 109100 | 109100 | 109200 | 109000 | 1821 |
| 270 | 20230926 | 140200 | 36870376700 | 109100 | 109300 | 109300 | 109100 | 1020 |
| 271 | 20230926 | 140100 | 36759055200 | 109300 | 109300 | 109400 | 109200 | 876 |
| 272 | 20230926 | 140000 | 36663334200 | 109400 | 109500 | 109500 | 109300 | 342 |
| 273 | 20230926 | 135900 | 36625915100 | 109400 | 109600 | 109600 | 109400 | 276 |
| 274 | 20230926 | 135800 | 36595701500 | 109600 | 109500 | 109600 | 109400 | 446 |
| 275 | 20230926 | 135700 | 36546857500 | 109500 | 109500 | 109500 | 109300 | 452 |
| 276 | 20230926 | 135600 | 36497390700 | 109400 | 109400 | 109500 | 109400 | 318 |
| 277 | 20230926 | 135500 | 36462597600 | 109500 | 109600 | 109600 | 109400 | 743 |
| 278 | 20230926 | 135400 | 36381230900 | 109600 | 109600 | 109600 | 109500 | 324 |
| 279 | 20230926 | 135300 | 36345749700 | 109600 | 109600 | 109700 | 109500 | 604 |
| 280 | 20230926 | 135200 | 36279561100 | 109600 | 109800 | 109800 | 109600 | 329 |
| 281 | 20230926 | 135100 | 36243466000 | 109800 | 109800 | 109900 | 109700 | 333 |
| 282 | 20230926 | 135000 | 36206922700 | 109800 | 109900 | 110000 | 109700 | 699 |
| 283 | 20230926 | 134900 | 36130146100 | 109900 | 110200 | 110200 | 109900 | 1056 |
| 284 | 20230926 | 134800 | 36013980000 | 110300 | 110200 | 110300 | 110100 | 190 |
| 285 | 20230926 | 134700 | 35993044400 | 110100 | 110200 | 110200 | 110000 | 341 |
| 286 | 20230926 | 134600 | 35955492400 | 110200 | 110100 | 110200 | 110100 | 143 |
| 287 | 20230926 | 134500 | 35939739800 | 110100 | 110000 | 110100 | 110000 | 398 |
| 288 | 20230926 | 134400 | 35895922600 | 110100 | 110100 | 110100 | 110000 | 121 |
| 289 | 20230926 | 134300 | 35882605400 | 110000 | 110200 | 110200 | 110000 | 748 |
| 290 | 20230926 | 134200 | 35800286200 | 110100 | 110200 | 110200 | 110100 | 279 |
| 291 | 20230926 | 134100 | 35769565000 | 110100 | 110300 | 110300 | 110100 | 447 |
| 292 | 20230926 | 134000 | 35720303400 | 110300 | 110300 | 110300 | 110200 | 161 |
| 293 | 20230926 | 133900 | 35702556700 | 110300 | 110200 | 110300 | 110200 | 178 |
| 294 | 20230926 | 133800 | 35682937400 | 110300 | 110400 | 110400 | 110200 | 596 |
| 295 | 20230926 | 133700 | 35617192700 | 110400 | 110400 | 110500 | 110300 | 705 |
| 296 | 20230926 | 133600 | 35539379500 | 110400 | 110500 | 110500 | 110400 | 387 |
| 297 | 20230926 | 133500 | 35496640700 | 110500 | 110500 | 110500 | 110400 | 205 |
| 298 | 20230926 | 133400 | 35473992900 | 110500 | 110400 | 110500 | 110400 | 1213 |
| 299 | 20230926 | 133300 | 35340063900 | 110500 | 110400 | 110500 | 110400 | 278 |
| 300 | 20230926 | 133200 | 35309366900 | 110400 | 110300 | 110400 | 110200 | 816 |
| 301 | 20230926 | 133100 | 35219307700 | 110300 | 110400 | 110400 | 110200 | 863 |
| 302 | 20230926 | 133000 | 35124110600 | 110400 | 110400 | 110400 | 110300 | 508 |
| 303 | 20230926 | 132900 | 35068041600 | 110400 | 109800 | 110400 | 109800 | 2418 |
| 304 | 20230926 | 132800 | 34801671800 | 109900 | 110000 | 110100 | 109900 | 338 |
| 305 | 20230926 | 132700 | 34764511000 | 110000 | 109900 | 110000 | 109900 | 306 |
| 306 | 20230926 | 132600 | 34730852600 | 109900 | 110100 | 110100 | 109900 | 741 |
| 307 | 20230926 | 132500 | 34649378900 | 110100 | 110000 | 110100 | 109900 | 486 |
| 308 | 20230926 | 132400 | 34595925800 | 110000 | 110100 | 110100 | 109900 | 518 |
| 309 | 20230926 | 132300 | 34538937500 | 110000 | 110000 | 110200 | 109900 | 733 |
| 310 | 20230926 | 132200 | 34458270400 | 110100 | 110300 | 110300 | 110000 | 1146 |
| 311 | 20230926 | 132100 | 34332096900 | 110200 | 110200 | 110300 | 110100 | 824 |
| 312 | 20230926 | 132000 | 34241299400 | 110200 | 110100 | 110200 | 110100 | 431 |
| 313 | 20230926 | 131900 | 34193804500 | 110200 | 110100 | 110200 | 110000 | 620 |
| 314 | 20230926 | 131800 | 34125537100 | 110000 | 110100 | 110100 | 109900 | 1498 |
| 315 | 20230926 | 131700 | 33960694300 | 110000 | 110000 | 110100 | 110000 | 147 |
| 316 | 20230926 | 131600 | 33944516700 | 110000 | 110100 | 110100 | 110000 | 300 |
| 317 | 20230926 | 131500 | 33911511900 | 110100 | 110200 | 110200 | 110000 | 277 |
| 318 | 20230926 | 131400 | 33881014500 | 110200 | 110200 | 110200 | 110000 | 336 |
| 319 | 20230926 | 131300 | 33844002400 | 110200 | 110000 | 110200 | 110000 | 724 |
| 320 | 20230926 | 131200 | 33764276100 | 110000 | 109800 | 110000 | 109700 | 771 |
| 321 | 20230926 | 131100 | 33679567800 | 109800 | 109900 | 109900 | 109700 | 233 |
| 322 | 20230926 | 131000 | 33653993900 | 109800 | 109700 | 109900 | 109700 | 807 |
| 323 | 20230926 | 130900 | 33565404000 | 109800 | 109700 | 109800 | 109700 | 409 |
| 324 | 20230926 | 130800 | 33520532400 | 109700 | 109500 | 109900 | 109500 | 464 |
| 325 | 20230926 | 130700 | 33469621800 | 109500 | 109600 | 109700 | 109500 | 584 |
| 326 | 20230926 | 130600 | 33405620000 | 109700 | 109800 | 109900 | 109600 | 769 |
| 327 | 20230926 | 130500 | 33321264500 | 109800 | 109800 | 109900 | 109800 | 404 |
| 328 | 20230926 | 130400 | 33276895300 | 109900 | 110000 | 110000 | 109900 | 793 |
| 329 | 20230926 | 130300 | 33189725800 | 109900 | 110000 | 110000 | 109900 | 99 |
| 330 | 20230926 | 130200 | 33178836800 | 109900 | 109900 | 110000 | 109900 | 172 |
| 331 | 20230926 | 130100 | 33159931600 | 109900 | 110000 | 110000 | 109900 | 165 |
| 332 | 20230926 | 130000 | 33141789300 | 109900 | 109800 | 110000 | 109800 | 306 |
| 333 | 20230926 | 125900 | 33108153300 | 109800 | 109800 | 109900 | 109800 | 226 |
| 334 | 20230926 | 125800 | 33083318500 | 109800 | 109800 | 109900 | 109800 | 154 |
| 335 | 20230926 | 125700 | 33066397100 | 109800 | 109800 | 109900 | 109700 | 333 |
| 336 | 20230926 | 125600 | 33029831500 | 109800 | 109800 | 109900 | 109800 | 174 |
| 337 | 20230926 | 125500 | 33010726200 | 109800 | 109700 | 109900 | 109700 | 426 |
| 338 | 20230926 | 125400 | 32963948400 | 109800 | 109800 | 109900 | 109700 | 367 |
| 339 | 20230926 | 125300 | 32923641700 | 109900 | 109700 | 109900 | 109700 | 553 |
| 340 | 20230926 | 125200 | 32862959600 | 109800 | 109800 | 109900 | 109700 | 207 |
| 341 | 20230926 | 125100 | 32840234400 | 109700 | 109800 | 109800 | 109600 | 423 |
| 342 | 20230926 | 125000 | 32793829900 | 109800 | 109900 | 109900 | 109700 | 453 |
| 343 | 20230926 | 124900 | 32744084400 | 109900 | 109800 | 109900 | 109700 | 266 |
| 344 | 20230926 | 124800 | 32714885100 | 109800 | 109800 | 109900 | 109700 | 636 |
| 345 | 20230926 | 124700 | 32645055000 | 109900 | 110100 | 110100 | 109900 | 300 |
| 346 | 20230926 | 124600 | 32612075100 | 110100 | 109900 | 110200 | 109800 | 313 |
| 347 | 20230926 | 124500 | 32577648900 | 109900 | 109700 | 109900 | 109700 | 361 |
| 348 | 20230926 | 124400 | 32538006600 | 109800 | 110000 | 110000 | 109800 | 210 |
| 349 | 20230926 | 124300 | 32514938100 | 109900 | 110000 | 110000 | 109800 | 607 |
| 350 | 20230926 | 124200 | 32448204100 | 109900 | 110300 | 110300 | 109900 | 505 |
| 351 | 20230926 | 124100 | 32392622000 | 110200 | 110100 | 110300 | 110100 | 701 |
| 352 | 20230926 | 124000 | 32315313900 | 110300 | 110000 | 110300 | 110000 | 735 |
| 353 | 20230926 | 123900 | 32234379000 | 110100 | 110000 | 110100 | 109900 | 302 |
| 354 | 20230926 | 123800 | 32201160200 | 110000 | 110000 | 110000 | 109900 | 333 |
| 355 | 20230926 | 123700 | 32164542500 | 110100 | 110500 | 110500 | 110100 | 2020 |
| 356 | 20230926 | 123600 | 31941748500 | 110500 | 110000 | 110500 | 110000 | 1632 |
| 357 | 20230926 | 123500 | 31761820100 | 110000 | 109800 | 110100 | 109800 | 730 |
| 358 | 20230926 | 123400 | 31681568300 | 109800 | 109600 | 109800 | 109600 | 414 |
| 359 | 20230926 | 123300 | 31636142400 | 109600 | 109600 | 109700 | 109600 | 147 |
| 360 | 20230926 | 123200 | 31620018300 | 109600 | 109700 | 109700 | 109500 | 181 |
| 361 | 20230926 | 123100 | 31600173300 | 109700 | 109400 | 109800 | 109400 | 188 |
| 362 | 20230926 | 123000 | 31579587700 | 109400 | 109400 | 109500 | 109300 | 115 |
| 363 | 20230926 | 122900 | 31567006000 | 109400 | 109600 | 109600 | 109400 | 744 |
| 364 | 20230926 | 122800 | 31485553100 | 109700 | 109700 | 109700 | 109600 | 118 |
| 365 | 20230926 | 122700 | 31472612000 | 109600 | 109800 | 109800 | 109600 | 482 |
| 366 | 20230926 | 122600 | 31419756000 | 109600 | 109800 | 109800 | 109600 | 380 |
| 367 | 20230926 | 122500 | 31378067000 | 109800 | 109700 | 109800 | 109600 | 214 |
| 368 | 20230926 | 122400 | 31354584800 | 109700 | 109800 | 109800 | 109700 | 390 |
| 369 | 20230926 | 122300 | 31311790600 | 109800 | 109600 | 109800 | 109600 | 499 |
| 370 | 20230926 | 122200 | 31257041000 | 109700 | 109700 | 109700 | 109600 | 458 |
| 371 | 20230926 | 122100 | 31206807500 | 109700 | 109600 | 109700 | 109500 | 651 |
| 372 | 20230926 | 122000 | 31135465200 | 109500 | 109900 | 110000 | 109500 | 2175 |
| 373 | 20230926 | 121900 | 30896802900 | 109900 | 110400 | 110400 | 109900 | 1485 |
| 374 | 20230926 | 121800 | 30733250600 | 110300 | 110400 | 110500 | 110300 | 1128 |
| 375 | 20230926 | 121700 | 30608778300 | 110400 | 110100 | 110400 | 110000 | 966 |
| 376 | 20230926 | 121600 | 30502348800 | 110100 | 110000 | 110100 | 110000 | 393 |
| 377 | 20230926 | 121500 | 30459103000 | 110000 | 109900 | 110100 | 109800 | 794 |
| 378 | 20230926 | 121400 | 30371819200 | 109900 | 110000 | 110100 | 109900 | 840 |
| 379 | 20230926 | 121300 | 30279421000 | 110000 | 110100 | 110300 | 110000 | 1377 |
| 380 | 20230926 | 121200 | 30127818700 | 110100 | 109800 | 110100 | 109700 | 1319 |
| 381 | 20230926 | 121100 | 29982806800 | 109700 | 109700 | 109800 | 109600 | 371 |
| 382 | 20230926 | 121000 | 29942100100 | 109700 | 109700 | 109700 | 109600 | 604 |
| 383 | 20230926 | 120900 | 29875844100 | 109700 | 109700 | 109700 | 109600 | 467 |
| 384 | 20230926 | 120800 | 29824628200 | 109700 | 109400 | 109700 | 109400 | 659 |
| 385 | 20230926 | 120700 | 29752436300 | 109400 | 109500 | 109600 | 109400 | 694 |
| 386 | 20230926 | 120600 | 29676469200 | 109600 | 109500 | 109600 | 109500 | 553 |
| 387 | 20230926 | 120500 | 29615875100 | 109500 | 109500 | 109500 | 109400 | 1343 |
| 388 | 20230926 | 120400 | 29468817400 | 109500 | 109400 | 109500 | 109400 | 123 |
| 389 | 20230926 | 120300 | 29455358000 | 109400 | 109300 | 109500 | 109300 | 1125 |
| 390 | 20230926 | 120200 | 29332301400 | 109300 | 109300 | 109400 | 109300 | 644 |
| 391 | 20230926 | 120100 | 29261884100 | 109300 | 109200 | 109300 | 109200 | 465 |
| 392 | 20230926 | 120000 | 29211077700 | 109200 | 109200 | 109300 | 109200 | 367 |
| 393 | 20230926 | 115900 | 29170975600 | 109200 | 109200 | 109300 | 109100 | 728 |
| 394 | 20230926 | 115800 | 29091476800 | 109200 | 109200 | 109200 | 109100 | 75 |
| 395 | 20230926 | 115700 | 29083287100 | 109100 | 109200 | 109200 | 109100 | 49 |
| 396 | 20230926 | 115600 | 29077938000 | 109200 | 109200 | 109200 | 109100 | 190 |
| 397 | 20230926 | 115500 | 29057198800 | 109100 | 109000 | 109200 | 109000 | 175 |
| 398 | 20230926 | 115400 | 29038103000 | 109100 | 109200 | 109200 | 109000 | 288 |
| 399 | 20230926 | 115300 | 29006686500 | 109200 | 109100 | 109300 | 109100 | 550 |
| 400 | 20230926 | 115200 | 28946613200 | 109100 | 109000 | 109200 | 108900 | 332 |
| 401 | 20230926 | 115100 | 28910399300 | 108900 | 108700 | 109200 | 108700 | 652 |
| 402 | 20230926 | 115000 | 28839397000 | 108700 | 108800 | 108800 | 108700 | 134 |
| 403 | 20230926 | 114900 | 28824823800 | 108800 | 108800 | 108800 | 108700 | 107 |
| 404 | 20230926 | 114800 | 28813182600 | 108800 | 108800 | 108800 | 108700 | 176 |
| 405 | 20230926 | 114700 | 28794035600 | 108800 | 108700 | 108800 | 108700 | 181 |
| 406 | 20230926 | 114600 | 28774357400 | 108700 | 108800 | 108800 | 108700 | 32 |
| 407 | 20230926 | 114500 | 28770876600 | 108800 | 108700 | 108800 | 108700 | 169 |
| 408 | 20230926 | 114400 | 28752494600 | 108700 | 108700 | 108800 | 108700 | 78 |
| 409 | 20230926 | 114300 | 28744009700 | 108700 | 108700 | 108800 | 108700 | 845 |
| 410 | 20230926 | 114200 | 28652155700 | 108700 | 108700 | 108700 | 108600 | 277 |
| 411 | 20230926 | 114100 | 28622049600 | 108700 | 108800 | 108800 | 108600 | 444 |
| 412 | 20230926 | 114000 | 28573776300 | 108800 | 108800 | 108900 | 108800 | 51 |
| 413 | 20230926 | 113900 | 28568223500 | 108800 | 108800 | 108900 | 108800 | 318 |
| 414 | 20230926 | 113800 | 28533598800 | 108800 | 108800 | 108900 | 108700 | 333 |
| 415 | 20230926 | 113700 | 28497369500 | 108800 | 108500 | 108800 | 108500 | 37 |
| 416 | 20230926 | 113600 | 28493345300 | 108800 | 108500 | 108800 | 108500 | 627 |
| 417 | 20230926 | 113500 | 28425285500 | 108400 | 108500 | 108600 | 108400 | 352 |
| 418 | 20230926 | 113400 | 28387088900 | 108500 | 108700 | 108700 | 108400 | 981 |
| 419 | 20230926 | 113300 | 28280598400 | 108700 | 108700 | 108800 | 108700 | 155 |
| 420 | 20230926 | 113200 | 28263748900 | 108800 | 108600 | 108800 | 108500 | 191 |
| 421 | 20230926 | 113100 | 28242998200 | 108600 | 108600 | 108600 | 108500 | 158 |
| 422 | 20230926 | 113000 | 28225844500 | 108600 | 108500 | 108600 | 108400 | 782 |
| 423 | 20230926 | 112900 | 28141011700 | 108600 | 108400 | 108600 | 108400 | 327 |
| 424 | 20230926 | 112800 | 28105540200 | 108500 | 108500 | 108500 | 108400 | 113 |
| 425 | 20230926 | 112700 | 28093281200 | 108500 | 108500 | 108600 | 108400 | 662 |
| 426 | 20230926 | 112600 | 28021455800 | 108500 | 108500 | 108600 | 108500 | 88 |
| 427 | 20230926 | 112500 | 28011901800 | 108600 | 108700 | 108700 | 108500 | 548 |
| 428 | 20230926 | 112400 | 27952369600 | 108700 | 108700 | 108700 | 108600 | 148 |
| 429 | 20230926 | 112300 | 27936286900 | 108700 | 108600 | 108700 | 108500 | 685 |
| 430 | 20230926 | 112200 | 27861901400 | 108500 | 108500 | 108600 | 108500 | 75 |
| 431 | 20230926 | 112100 | 27853759800 | 108500 | 108700 | 108700 | 108500 | 637 |
| 432 | 20230926 | 112000 | 27784624400 | 108700 | 108700 | 108700 | 108600 | 93 |
| 433 | 20230926 | 111900 | 27774522100 | 108700 | 108700 | 108800 | 108500 | 169 |
| 434 | 20230926 | 111800 | 27756162500 | 108700 | 108600 | 108800 | 108500 | 381 |
| 435 | 20230926 | 111700 | 27714771600 | 108600 | 108600 | 108600 | 108500 | 329 |
| 436 | 20230926 | 111600 | 27679060000 | 108600 | 108700 | 108700 | 108600 | 175 |
| 437 | 20230926 | 111500 | 27660044500 | 108700 | 108700 | 108700 | 108600 | 234 |
| 438 | 20230926 | 111400 | 27634609400 | 108700 | 108700 | 108800 | 108400 | 1177 |
| 439 | 20230926 | 111300 | 27506852600 | 108700 | 108700 | 108700 | 108600 | 124 |
| 440 | 20230926 | 111200 | 27493383100 | 108600 | 108800 | 108800 | 108600 | 314 |
| 441 | 20230926 | 111100 | 27459248800 | 108800 | 108800 | 108900 | 108700 | 484 |
| 442 | 20230926 | 111000 | 27406599100 | 108800 | 108900 | 108900 | 108800 | 217 |
| 443 | 20230926 | 110900 | 27382983200 | 108900 | 108900 | 109000 | 108800 | 356 |
| 444 | 20230926 | 110800 | 27344214300 | 108900 | 109200 | 109200 | 108900 | 755 |
| 445 | 20230926 | 110700 | 27261873600 | 109200 | 109200 | 109200 | 109100 | 150 |
| 446 | 20230926 | 110600 | 27245494800 | 109200 | 109300 | 109300 | 109200 | 438 |
| 447 | 20230926 | 110500 | 27197663500 | 109300 | 109200 | 109300 | 109200 | 76 |
| 448 | 20230926 | 110400 | 27189360900 | 109300 | 109200 | 109300 | 109200 | 743 |
| 449 | 20230926 | 110300 | 27108205800 | 109100 | 109100 | 109200 | 109000 | 383 |
| 450 | 20230926 | 110200 | 27066411300 | 109100 | 109000 | 109100 | 109000 | 74 |
| 451 | 20230926 | 110100 | 27058338500 | 109100 | 109100 | 109100 | 109000 | 204 |
| 452 | 20230926 | 110000 | 27036093200 | 109100 | 109100 | 109200 | 109000 | 249 |
| 453 | 20230926 | 105900 | 27008931400 | 109100 | 109000 | 109200 | 109000 | 156 |
| 454 | 20230926 | 105800 | 26991913400 | 109100 | 108900 | 109100 | 108900 | 438 |
| 455 | 20230926 | 105700 | 26944188400 | 108900 | 109000 | 109000 | 108900 | 396 |
| 456 | 20230926 | 105600 | 26901025500 | 109000 | 109000 | 109000 | 108900 | 86 |
| 457 | 20230926 | 105500 | 26891659000 | 108900 | 108800 | 109000 | 108800 | 213 |
| 458 | 20230926 | 105400 | 26868464700 | 108900 | 108700 | 109000 | 108600 | 582 |
| 459 | 20230926 | 105300 | 26805077900 | 108700 | 108800 | 108800 | 108700 | 323 |
| 460 | 20230926 | 105200 | 26769957800 | 108700 | 108700 | 108800 | 108500 | 188 |
| 461 | 20230926 | 105100 | 26749521300 | 108700 | 108600 | 108700 | 108500 | 882 |
| 462 | 20230926 | 105000 | 26653756400 | 108600 | 108600 | 108600 | 108500 | 500 |
| 463 | 20230926 | 104900 | 26599491000 | 108500 | 108400 | 108500 | 108300 | 852 |
| 464 | 20230926 | 104800 | 26507125500 | 108400 | 108600 | 108600 | 108400 | 984 |
| 465 | 20230926 | 104700 | 26400427700 | 108600 | 108300 | 108600 | 108200 | 1440 |
| 466 | 20230926 | 104600 | 26244350200 | 108300 | 108300 | 108400 | 108200 | 980 |
| 467 | 20230926 | 104500 | 26138223000 | 108300 | 108400 | 108500 | 108200 | 2691 |
| 468 | 20230926 | 104400 | 25846679000 | 108500 | 108600 | 108700 | 108400 | 554 |
| 469 | 20230926 | 104300 | 25786569500 | 108600 | 108700 | 108700 | 108400 | 2220 |
| 470 | 20230926 | 104200 | 25545583400 | 108700 | 109100 | 109400 | 108600 | 1841 |
| 471 | 20230926 | 104100 | 25345170800 | 109400 | 109000 | 109400 | 109000 | 525 |
| 472 | 20230926 | 104000 | 25287886900 | 109100 | 109000 | 109200 | 109000 | 442 |
| 473 | 20230926 | 103900 | 25239686900 | 109000 | 109000 | 109200 | 108900 | 210 |
| 474 | 20230926 | 103800 | 25216796200 | 109000 | 109000 | 109200 | 108900 | 272 |
| 475 | 20230926 | 103700 | 25187138200 | 108900 | 109000 | 109000 | 108900 | 1015 |
| 476 | 20230926 | 103600 | 25076508000 | 109000 | 109000 | 109100 | 108900 | 513 |
| 477 | 20230926 | 103500 | 25020584900 | 109000 | 109400 | 109400 | 109000 | 932 |
| 478 | 20230926 | 103400 | 24918812600 | 109500 | 109600 | 109600 | 109400 | 212 |
| 479 | 20230926 | 103300 | 24895604900 | 109600 | 109400 | 109600 | 109400 | 188 |
| 480 | 20230926 | 103200 | 24875022300 | 109400 | 109500 | 109600 | 109400 | 467 |
| 481 | 20230926 | 103100 | 24823882100 | 109500 | 109800 | 109800 | 109300 | 1100 |
| 482 | 20230926 | 103000 | 24703414600 | 109800 | 109600 | 109900 | 109600 | 2729 |
| 483 | 20230926 | 102900 | 24403804200 | 109600 | 109400 | 109600 | 109200 | 890 |
| 484 | 20230926 | 102800 | 24306417400 | 109400 | 109000 | 109400 | 109000 | 863 |
| 485 | 20230926 | 102700 | 24212124100 | 109000 | 109000 | 109100 | 108900 | 266 |
| 486 | 20230926 | 102600 | 24183130500 | 108900 | 109000 | 109000 | 108800 | 159 |
| 487 | 20230926 | 102500 | 24165805500 | 108800 | 109000 | 109000 | 108800 | 787 |
| 488 | 20230926 | 102400 | 24080100200 | 109000 | 108700 | 109000 | 108700 | 399 |
| 489 | 20230926 | 102300 | 24036657200 | 108700 | 108700 | 108700 | 108500 | 594 |
| 490 | 20230926 | 102200 | 23972124100 | 108600 | 108700 | 108700 | 108500 | 203 |
| 491 | 20230926 | 102100 | 23950079200 | 108700 | 108700 | 108800 | 108600 | 54 |
| 492 | 20230926 | 102000 | 23944208800 | 108500 | 108900 | 108900 | 108500 | 768 |
| 493 | 20230926 | 101900 | 23860730300 | 108900 | 108900 | 108900 | 108800 | 164 |
| 494 | 20230926 | 101800 | 23842875400 | 108900 | 109000 | 109000 | 108900 | 115 |
| 495 | 20230926 | 101700 | 23830351100 | 108900 | 108800 | 109000 | 108800 | 370 |
| 496 | 20230926 | 101600 | 23790053400 | 108800 | 108800 | 109000 | 108700 | 310 |
| 497 | 20230926 | 101500 | 23756300200 | 109000 | 108700 | 109000 | 108700 | 1074 |
| 498 | 20230926 | 101400 | 23639338800 | 108700 | 108400 | 108700 | 108400 | 1356 |
| 499 | 20230926 | 101300 | 23492170400 | 108400 | 108500 | 108500 | 108300 | 996 |
| 500 | 20230926 | 101200 | 23384200000 | 108400 | 108500 | 108600 | 108400 | 483 |
| 501 | 20230926 | 101100 | 23331800000 | 108500 | 108700 | 108800 | 108400 | 1990 |
| 502 | 20230926 | 101000 | 23115820000 | 108700 | 108700 | 108800 | 108700 | 178 |
| 503 | 20230926 | 100900 | 23096469900 | 108900 | 108800 | 108900 | 108600 | 1262 |
| 504 | 20230926 | 100800 | 22959243100 | 108900 | 108800 | 108900 | 108800 | 928 |
| 505 | 20230926 | 100700 | 22858260000 | 108900 | 108900 | 109000 | 108800 | 1316 |
| 506 | 20230926 | 100600 | 22714962700 | 108900 | 108600 | 109000 | 108600 | 842 |
| 507 | 20230926 | 100500 | 22623419900 | 108600 | 108900 | 109000 | 108200 | 6363 |
| 508 | 20230926 | 100400 | 21932903400 | 108900 | 109000 | 109200 | 108900 | 1927 |
| 509 | 20230926 | 100300 | 21722789800 | 109000 | 109300 | 109300 | 108900 | 2571 |
| 510 | 20230926 | 100200 | 21442498700 | 109200 | 109400 | 109400 | 109100 | 1535 |
| 511 | 20230926 | 100100 | 21274868600 | 109400 | 109300 | 109400 | 109200 | 739 |
| 512 | 20230926 | 100000 | 21194065400 | 109400 | 109300 | 109400 | 109000 | 3851 |
| 513 | 20230926 | 095900 | 20773843600 | 109200 | 109400 | 109500 | 109200 | 1140 |
| 514 | 20230926 | 095800 | 20649277000 | 109400 | 109400 | 109500 | 109400 | 217 |
| 515 | 20230926 | 095700 | 20625534000 | 109500 | 109400 | 109500 | 109200 | 435 |
| 516 | 20230926 | 095600 | 20577958200 | 109400 | 109300 | 109700 | 109300 | 1809 |
| 517 | 20230926 | 095500 | 20379828600 | 109300 | 109000 | 109400 | 108700 | 2374 |
| 518 | 20230926 | 095400 | 20120962200 | 109000 | 109400 | 109400 | 109000 | 3189 |
| 519 | 20230926 | 095300 | 19772941700 | 109400 | 109300 | 109600 | 109300 | 1526 |
| 520 | 20230926 | 095200 | 19605962300 | 109400 | 109400 | 109600 | 109300 | 2238 |
| 521 | 20230926 | 095100 | 19361018300 | 109500 | 109600 | 109700 | 109300 | 2056 |
| 522 | 20230926 | 095000 | 19136052400 | 109700 | 109500 | 109700 | 109500 | 1001 |
| 523 | 20230926 | 094900 | 19026405500 | 109500 | 109400 | 109900 | 109300 | 706 |
| 524 | 20230926 | 094800 | 18949011800 | 109100 | 109900 | 109900 | 109000 | 4224 |
| 525 | 20230926 | 094700 | 18487142200 | 109800 | 110000 | 110200 | 109800 | 1043 |
| 526 | 20230926 | 094600 | 18372452500 | 110000 | 110000 | 110200 | 109900 | 789 |
| 527 | 20230926 | 094500 | 18285626500 | 110000 | 109600 | 110200 | 109600 | 2086 |
| 528 | 20230926 | 094400 | 18056424600 | 109700 | 109500 | 109700 | 109000 | 3619 |
| 529 | 20230926 | 094300 | 17660345000 | 109500 | 110500 | 110500 | 109000 | 9625 |
| 530 | 20230926 | 094200 | 16603532700 | 110500 | 110300 | 110500 | 110300 | 624 |
| 531 | 20230926 | 094100 | 16534661300 | 110300 | 110400 | 110400 | 110200 | 1976 |
| 532 | 20230926 | 094000 | 16316693400 | 110300 | 110700 | 110900 | 110300 | 1197 |
| 533 | 20230926 | 093900 | 16184346400 | 110700 | 110700 | 110900 | 110600 | 921 |
| 534 | 20230926 | 093800 | 16082352600 | 110700 | 110900 | 110900 | 110500 | 971 |
| 535 | 20230926 | 093700 | 15974860800 | 110900 | 111400 | 111500 | 110900 | 3317 |
| 536 | 20230926 | 093600 | 15605812100 | 111500 | 110600 | 111500 | 110500 | 3408 |
| 537 | 20230926 | 093500 | 15227396400 | 110700 | 110600 | 110800 | 110200 | 2108 |
| 538 | 20230926 | 093400 | 14994424200 | 110700 | 110600 | 110900 | 110500 | 2198 |
| 539 | 20230926 | 093300 | 14751049900 | 110500 | 110400 | 110600 | 110200 | 777 |
| 540 | 20230926 | 093200 | 14665268200 | 110300 | 111300 | 111300 | 110200 | 2203 |
| 541 | 20230926 | 093100 | 14421832000 | 111300 | 111500 | 112000 | 111000 | 6640 |
| 542 | 20230926 | 093000 | 13680042900 | 111500 | 110600 | 111500 | 110500 | 6006 |
| 543 | 20230926 | 092900 | 13012978600 | 110700 | 110900 | 110900 | 110700 | 635 |
| 544 | 20230926 | 092800 | 12942670700 | 110900 | 110600 | 110900 | 110500 | 2035 |
| 545 | 20230926 | 092700 | 12717608800 | 110600 | 110700 | 110800 | 110600 | 1486 |
| 546 | 20230926 | 092600 | 12553145000 | 110700 | 110800 | 110800 | 110600 | 580 |
| 547 | 20230926 | 092500 | 12488910000 | 110800 | 110700 | 111200 | 110600 | 3077 |
| 548 | 20230926 | 092400 | 12147477100 | 110900 | 110900 | 110900 | 110400 | 2804 |
| 549 | 20230926 | 092300 | 11837350100 | 110900 | 111000 | 111100 | 110800 | 968 |
| 550 | 20230926 | 092200 | 11729929600 | 111100 | 111400 | 111400 | 111100 | 2598 |
| 551 | 20230926 | 092100 | 11440990900 | 111300 | 111600 | 111700 | 111200 | 1142 |
| 552 | 20230926 | 092000 | 11313686900 | 111600 | 110700 | 111600 | 110700 | 3633 |
| 553 | 20230926 | 091900 | 10909865200 | 110800 | 111000 | 111000 | 110600 | 2625 |
| 554 | 20230926 | 091800 | 10619000200 | 111000 | 110500 | 111100 | 110500 | 3201 |
| 555 | 20230926 | 091700 | 10264152500 | 110600 | 110300 | 110600 | 110200 | 1884 |
| 556 | 20230926 | 091600 | 10056171700 | 110300 | 110900 | 110900 | 110100 | 3951 |
| 557 | 20230926 | 091500 | 9619418200 | 110900 | 111000 | 111100 | 110800 | 5176 |
| 558 | 20230926 | 091400 | 9045248500 | 111100 | 111500 | 111500 | 111000 | 3843 |
| 559 | 20230926 | 091300 | 8617806700 | 111400 | 111600 | 111900 | 111300 | 2484 |
| 560 | 20230926 | 091200 | 8340800300 | 111800 | 111500 | 112000 | 111300 | 3786 |
| 561 | 20230926 | 091100 | 7917967900 | 111500 | 111900 | 111900 | 111400 | 3998 |
| 562 | 20230926 | 091000 | 7471531800 | 111900 | 111800 | 112000 | 111800 | 3218 |
| 563 | 20230926 | 090900 | 7111385000 | 111900 | 112200 | 112200 | 111800 | 4090 |
| 564 | 20230926 | 090800 | 6653241800 | 112100 | 111700 | 112300 | 111500 | 4545 |
| 565 | 20230926 | 090700 | 6143745300 | 111800 | 111400 | 111900 | 111100 | 4430 |
| 566 | 20230926 | 090600 | 5649838500 | 111600 | 111600 | 111900 | 111000 | 5841 |
| 567 | 20230926 | 090500 | 4998614400 | 111700 | 111900 | 112200 | 111500 | 4195 |
| 568 | 20230926 | 090400 | 4529181000 | 111800 | 111500 | 112500 | 111400 | 10925 |
| 569 | 20230926 | 090300 | 3305739000 | 111500 | 111200 | 111500 | 111000 | 5067 |
| 570 | 20230926 | 090200 | 2741726700 | 111100 | 111400 | 111500 | 110800 | 6892 |
| 571 | 20230926 | 090100 | 1975522100 | 111400 | 110700 | 111500 | 110700 | 7270 |
| 572 | 20230926 | 090000 | 1168406600 | 111000 | 109500 | 111300 | 109500 | 9944 |