34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 183100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 312348 |
| 3 | 20230927 | 183000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 4 | 20230927 | 182900 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 5 | 20230927 | 182800 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 6 | 20230927 | 182700 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 7 | 20230927 | 182600 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 8 | 20230927 | 182500 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 9 | 20230927 | 182400 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 10 | 20230927 | 182300 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 11 | 20230927 | 182200 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 12 | 20230927 | 182100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 13 | 20230927 | 182000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 14 | 20230927 | 181900 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 15 | 20230927 | 181800 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 16 | 20230927 | 181700 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 17 | 20230927 | 181600 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 18 | 20230927 | 181500 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 19 | 20230927 | 181400 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 20 | 20230927 | 181300 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 21 | 20230927 | 181200 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 22 | 20230927 | 181100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 23 | 20230927 | 181000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 24 | 20230927 | 180900 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 25 | 20230927 | 180800 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 26 | 20230927 | 180700 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 27 | 20230927 | 180600 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 28 | 20230927 | 180500 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 29 | 20230927 | 180400 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 30 | 20230927 | 180300 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 31 | 20230927 | 180200 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 32 | 20230927 | 180100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 312348 |
| 33 | 20230927 | 180000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 34 | 20230927 | 175900 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 35 | 20230927 | 175800 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 36 | 20230927 | 175700 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 37 | 20230927 | 175600 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 38 | 20230927 | 175500 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 39 | 20230927 | 175400 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 40 | 20230927 | 175300 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 41 | 20230927 | 175200 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 42 | 20230927 | 175100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 43 | 20230927 | 175000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 44 | 20230927 | 174900 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 45 | 20230927 | 174800 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 46 | 20230927 | 174700 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 47 | 20230927 | 174600 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 48 | 20230927 | 174500 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 49 | 20230927 | 174400 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 50 | 20230927 | 174300 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 51 | 20230927 | 174200 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 52 | 20230927 | 174100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 53 | 20230927 | 174000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 54 | 20230927 | 173900 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 55 | 20230927 | 173800 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 56 | 20230927 | 173700 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 57 | 20230927 | 173600 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 58 | 20230927 | 173500 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 59 | 20230927 | 173400 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 60 | 20230927 | 173300 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 61 | 20230927 | 173200 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 62 | 20230927 | 173100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 312348 |
| 63 | 20230927 | 173000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 64 | 20230927 | 172900 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 65 | 20230927 | 172800 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 66 | 20230927 | 172700 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 67 | 20230927 | 172600 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 68 | 20230927 | 172500 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 69 | 20230927 | 172400 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 70 | 20230927 | 172300 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 71 | 20230927 | 172200 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 72 | 20230927 | 172100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 73 | 20230927 | 172000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 74 | 20230927 | 171900 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 75 | 20230927 | 171800 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 76 | 20230927 | 171700 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 77 | 20230927 | 171600 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 78 | 20230927 | 171500 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 79 | 20230927 | 171400 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 80 | 20230927 | 171300 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 81 | 20230927 | 171200 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 82 | 20230927 | 171100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 83 | 20230927 | 171000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 84 | 20230927 | 170900 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 85 | 20230927 | 170800 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 86 | 20230927 | 170700 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 87 | 20230927 | 170600 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 88 | 20230927 | 170500 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 89 | 20230927 | 170400 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 90 | 20230927 | 170300 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 91 | 20230927 | 170200 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 92 | 20230927 | 170100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 312348 |
| 93 | 20230927 | 170000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 94 | 20230927 | 165900 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 95 | 20230927 | 165800 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 96 | 20230927 | 165700 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 97 | 20230927 | 165600 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 98 | 20230927 | 165500 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 99 | 20230927 | 165400 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 100 | 20230927 | 165300 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 101 | 20230927 | 165200 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 102 | 20230927 | 165100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 103 | 20230927 | 165000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 104 | 20230927 | 164900 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 105 | 20230927 | 164800 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 106 | 20230927 | 164700 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 107 | 20230927 | 164600 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 108 | 20230927 | 164500 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 109 | 20230927 | 164400 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 110 | 20230927 | 164300 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 111 | 20230927 | 164200 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 112 | 20230927 | 164100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 113 | 20230927 | 164000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 114 | 20230927 | 163900 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 115 | 20230927 | 163800 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 116 | 20230927 | 163700 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 117 | 20230927 | 163600 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 118 | 20230927 | 163500 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 119 | 20230927 | 163400 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 120 | 20230927 | 163300 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 121 | 20230927 | 163200 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 122 | 20230927 | 163100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 312348 |
| 123 | 20230927 | 163000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 124 | 20230927 | 162900 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 125 | 20230927 | 162800 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 126 | 20230927 | 162700 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 127 | 20230927 | 162600 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 128 | 20230927 | 162500 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 129 | 20230927 | 162400 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 130 | 20230927 | 162300 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 131 | 20230927 | 162200 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 132 | 20230927 | 162100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 133 | 20230927 | 162000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 134 | 20230927 | 161900 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 135 | 20230927 | 161800 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 136 | 20230927 | 161700 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 137 | 20230927 | 161600 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 138 | 20230927 | 161500 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 139 | 20230927 | 161400 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 140 | 20230927 | 161300 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 141 | 20230927 | 161200 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 142 | 20230927 | 161100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 143 | 20230927 | 161000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 144 | 20230927 | 160900 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 145 | 20230927 | 160800 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 146 | 20230927 | 160700 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 147 | 20230927 | 160600 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 148 | 20230927 | 160500 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 149 | 20230927 | 160400 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 150 | 20230927 | 160300 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 151 | 20230927 | 160200 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 152 | 20230927 | 160100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 312348 |
| 153 | 20230927 | 160000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 154 | 20230927 | 155900 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 155 | 20230927 | 155800 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 156 | 20230927 | 155700 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 157 | 20230927 | 155600 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 158 | 20230927 | 155500 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 159 | 20230927 | 155400 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 160 | 20230927 | 155300 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 161 | 20230927 | 155200 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 162 | 20230927 | 155100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 163 | 20230927 | 155000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 164 | 20230927 | 154900 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 165 | 20230927 | 154800 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 166 | 20230927 | 154700 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 167 | 20230927 | 154600 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 168 | 20230927 | 154500 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 169 | 20230927 | 154400 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 170 | 20230927 | 154300 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 171 | 20230927 | 154200 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 172 | 20230927 | 154100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 173 | 20230927 | 154000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 174 | 20230927 | 153900 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 175 | 20230927 | 153800 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 176 | 20230927 | 153700 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 177 | 20230927 | 153600 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 178 | 20230927 | 153500 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 179 | 20230927 | 153400 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 180 | 20230927 | 153300 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 181 | 20230927 | 153200 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 0 |
| 182 | 20230927 | 153100 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 312348 |
| 183 | 20230927 | 153000 | 311943182900 | 114700 | 114700 | 114700 | 114700 | 312348 |
| 184 | 20230927 | 152900 | 276116867300 | 115000 | 115000 | 115000 | 115000 | 0 |
| 185 | 20230927 | 152800 | 276116867300 | 115000 | 115000 | 115000 | 115000 | 0 |
| 186 | 20230927 | 152700 | 276116867300 | 115000 | 115000 | 115000 | 115000 | 0 |
| 187 | 20230927 | 152600 | 276116867300 | 115000 | 115000 | 115000 | 115000 | 0 |
| 188 | 20230927 | 152500 | 276116867300 | 115000 | 115000 | 115000 | 115000 | 0 |
| 189 | 20230927 | 152400 | 276116867300 | 115000 | 115000 | 115000 | 115000 | 0 |
| 190 | 20230927 | 152300 | 276116867300 | 115000 | 115000 | 115000 | 115000 | 0 |
| 191 | 20230927 | 152200 | 276116867300 | 115000 | 115000 | 115000 | 115000 | 0 |
| 192 | 20230927 | 152100 | 276116867300 | 115000 | 115000 | 115000 | 115000 | 0 |
| 193 | 20230927 | 152000 | 276116867300 | 115000 | 115000 | 115000 | 115000 | 0 |
| 194 | 20230927 | 151900 | 276116867300 | 115000 | 114800 | 115000 | 114800 | 5425 |
| 195 | 20230927 | 151800 | 275493473700 | 114900 | 114900 | 114900 | 114800 | 3833 |
| 196 | 20230927 | 151700 | 275053291300 | 114900 | 115000 | 115100 | 114800 | 10688 |
| 197 | 20230927 | 151600 | 273825111600 | 115000 | 115000 | 115100 | 114900 | 10773 |
| 198 | 20230927 | 151500 | 272586212800 | 115000 | 115000 | 115100 | 114900 | 6935 |
| 199 | 20230927 | 151400 | 271788717700 | 115000 | 115100 | 115100 | 114900 | 13917 |
| 200 | 20230927 | 151300 | 270187819600 | 115100 | 114900 | 115200 | 114800 | 32718 |
| 201 | 20230927 | 151200 | 266425510700 | 114900 | 114800 | 114900 | 114700 | 19016 |
| 202 | 20230927 | 151100 | 264241901700 | 114800 | 114800 | 114800 | 114700 | 5647 |
| 203 | 20230927 | 151000 | 263593857100 | 114800 | 114700 | 114800 | 114600 | 13443 |
| 204 | 20230927 | 150900 | 262052426700 | 114700 | 114500 | 114700 | 114400 | 11961 |
| 205 | 20230927 | 150800 | 260681905200 | 114500 | 114400 | 114500 | 114300 | 9119 |
| 206 | 20230927 | 150700 | 259638251800 | 114400 | 114300 | 114400 | 114200 | 10429 |
| 207 | 20230927 | 150600 | 258445916000 | 114300 | 114300 | 114300 | 114200 | 3812 |
| 208 | 20230927 | 150500 | 258010275500 | 114300 | 114300 | 114300 | 114200 | 5263 |
| 209 | 20230927 | 150400 | 257408765700 | 114300 | 114300 | 114300 | 114200 | 7319 |
| 210 | 20230927 | 150300 | 256572294000 | 114300 | 114300 | 114300 | 114200 | 2989 |
| 211 | 20230927 | 150200 | 256230733900 | 114200 | 114300 | 114300 | 114200 | 4887 |
| 212 | 20230927 | 150100 | 255672369500 | 114300 | 114300 | 114300 | 114200 | 4196 |
| 213 | 20230927 | 150000 | 255192937200 | 114300 | 114300 | 114300 | 114200 | 3035 |
| 214 | 20230927 | 145900 | 254846142700 | 114300 | 114300 | 114300 | 114200 | 3491 |
| 215 | 20230927 | 145800 | 254447158600 | 114300 | 114300 | 114300 | 114200 | 3219 |
| 216 | 20230927 | 145700 | 254079329000 | 114300 | 114200 | 114300 | 114200 | 3271 |
| 217 | 20230927 | 145600 | 253705549200 | 114300 | 114300 | 114300 | 114200 | 2557 |
| 218 | 20230927 | 145500 | 253413330300 | 114300 | 114300 | 114400 | 114200 | 7055 |
| 219 | 20230927 | 145400 | 252606693200 | 114400 | 114400 | 114400 | 114200 | 8101 |
| 220 | 20230927 | 145300 | 251680770200 | 114400 | 114400 | 114400 | 114200 | 2644 |
| 221 | 20230927 | 145200 | 251378457600 | 114400 | 114400 | 114400 | 114200 | 6654 |
| 222 | 20230927 | 145100 | 250617725600 | 114400 | 114300 | 114400 | 114200 | 8662 |
| 223 | 20230927 | 145000 | 249627699200 | 114300 | 114000 | 114300 | 113900 | 18609 |
| 224 | 20230927 | 144900 | 247505137800 | 114000 | 113800 | 114000 | 113800 | 5284 |
| 225 | 20230927 | 144800 | 246903331500 | 113900 | 114000 | 114000 | 113800 | 5830 |
| 226 | 20230927 | 144700 | 246239330900 | 114000 | 114000 | 114000 | 113800 | 5092 |
| 227 | 20230927 | 144600 | 245659274300 | 113900 | 114000 | 114000 | 113800 | 9778 |
| 228 | 20230927 | 144500 | 244545602700 | 114000 | 114000 | 114000 | 113800 | 9042 |
| 229 | 20230927 | 144400 | 243515682500 | 114000 | 113900 | 114000 | 113900 | 4230 |
| 230 | 20230927 | 144300 | 243033790300 | 113900 | 114000 | 114000 | 113900 | 5859 |
| 231 | 20230927 | 144200 | 242366284300 | 114000 | 114100 | 114100 | 113900 | 4910 |
| 232 | 20230927 | 144100 | 241806442200 | 114100 | 114000 | 114100 | 114000 | 1595 |
| 233 | 20230927 | 144000 | 241624564400 | 114100 | 114200 | 114200 | 114000 | 11706 |
| 234 | 20230927 | 143900 | 240289768000 | 114200 | 114200 | 114200 | 114100 | 1320 |
| 235 | 20230927 | 143800 | 240139097100 | 114100 | 114200 | 114200 | 114100 | 3190 |
| 236 | 20230927 | 143700 | 239775041900 | 114200 | 114200 | 114200 | 114100 | 1693 |
| 237 | 20230927 | 143600 | 239581804500 | 114200 | 114200 | 114200 | 114100 | 3906 |
| 238 | 20230927 | 143500 | 239136010100 | 114200 | 114200 | 114200 | 114100 | 2369 |
| 239 | 20230927 | 143400 | 238865657300 | 114200 | 114300 | 114300 | 114100 | 4693 |
| 240 | 20230927 | 143300 | 238329749200 | 114300 | 114300 | 114300 | 114200 | 1691 |
| 241 | 20230927 | 143200 | 238136563300 | 114200 | 114200 | 114300 | 114100 | 5849 |
| 242 | 20230927 | 143100 | 237468594600 | 114200 | 114100 | 114200 | 114100 | 3290 |
| 243 | 20230927 | 143000 | 237093103100 | 114200 | 114100 | 114200 | 114100 | 1563 |
| 244 | 20230927 | 142900 | 236914678700 | 114200 | 114300 | 114300 | 114100 | 6701 |
| 245 | 20230927 | 142800 | 236149442600 | 114300 | 114300 | 114300 | 114200 | 7062 |
| 246 | 20230927 | 142700 | 235342834300 | 114300 | 114300 | 114300 | 114200 | 1964 |
| 247 | 20230927 | 142600 | 235118393800 | 114300 | 114300 | 114300 | 114200 | 1934 |
| 248 | 20230927 | 142500 | 234897364200 | 114300 | 114300 | 114300 | 114200 | 2810 |
| 249 | 20230927 | 142400 | 234576275300 | 114300 | 114300 | 114300 | 114200 | 1880 |
| 250 | 20230927 | 142300 | 234361475300 | 114300 | 114300 | 114300 | 114200 | 1381 |
| 251 | 20230927 | 142200 | 234203670400 | 114300 | 114400 | 114400 | 114100 | 10517 |
| 252 | 20230927 | 142100 | 233002132700 | 114400 | 114400 | 114400 | 114300 | 2701 |
| 253 | 20230927 | 142000 | 232693179700 | 114400 | 114200 | 114400 | 114100 | 12162 |
| 254 | 20230927 | 141900 | 231303980400 | 114200 | 114300 | 114300 | 114100 | 5221 |
| 255 | 20230927 | 141800 | 230707616800 | 114300 | 114300 | 114300 | 114200 | 2787 |
| 256 | 20230927 | 141700 | 230389259100 | 114300 | 114200 | 114300 | 114200 | 1520 |
| 257 | 20230927 | 141600 | 230215577600 | 114300 | 114400 | 114400 | 114200 | 2582 |
| 258 | 20230927 | 141500 | 229920414200 | 114400 | 114500 | 114500 | 114300 | 5270 |
| 259 | 20230927 | 141400 | 229317654600 | 114400 | 114500 | 114500 | 114400 | 1016 |
| 260 | 20230927 | 141300 | 229201366600 | 114500 | 114700 | 114700 | 114400 | 6072 |
| 261 | 20230927 | 141200 | 228505606700 | 114700 | 114600 | 114700 | 114600 | 1594 |
| 262 | 20230927 | 141100 | 228322863200 | 114600 | 114500 | 114600 | 114400 | 2510 |
| 263 | 20230927 | 141000 | 228035421000 | 114500 | 114400 | 114500 | 114300 | 6902 |
| 264 | 20230927 | 140900 | 227245475000 | 114300 | 114300 | 114400 | 114200 | 13895 |
| 265 | 20230927 | 140800 | 225657042200 | 114300 | 114300 | 114300 | 114200 | 4047 |
| 266 | 20230927 | 140700 | 225194534800 | 114200 | 114300 | 114300 | 114200 | 1892 |
| 267 | 20230927 | 140600 | 224978430100 | 114300 | 114300 | 114400 | 114200 | 13943 |
| 268 | 20230927 | 140500 | 223384845800 | 114300 | 114400 | 114400 | 114300 | 1872 |
| 269 | 20230927 | 140400 | 223170742100 | 114400 | 114400 | 114400 | 114300 | 1453 |
| 270 | 20230927 | 140300 | 223004604200 | 114400 | 114400 | 114400 | 114300 | 2494 |
| 271 | 20230927 | 140200 | 222719326500 | 114400 | 114400 | 114400 | 114300 | 1763 |
| 272 | 20230927 | 140100 | 222517686000 | 114400 | 114400 | 114400 | 114300 | 2036 |
| 273 | 20230927 | 140000 | 222284879300 | 114400 | 114300 | 114400 | 114300 | 1695 |
| 274 | 20230927 | 135900 | 222091050100 | 114400 | 114400 | 114400 | 114300 | 1995 |
| 275 | 20230927 | 135800 | 221862888000 | 114300 | 114400 | 114400 | 114300 | 2145 |
| 276 | 20230927 | 135700 | 221617613900 | 114400 | 114400 | 114400 | 114300 | 1953 |
| 277 | 20230927 | 135600 | 221394250000 | 114400 | 114400 | 114400 | 114300 | 1262 |
| 278 | 20230927 | 135500 | 221249920300 | 114300 | 114400 | 114400 | 114300 | 2564 |
| 279 | 20230927 | 135400 | 220956722200 | 114400 | 114400 | 114400 | 114300 | 2106 |
| 280 | 20230927 | 135300 | 220715863500 | 114400 | 114300 | 114400 | 114300 | 1158 |
| 281 | 20230927 | 135200 | 220583439100 | 114400 | 114400 | 114400 | 114300 | 4671 |
| 282 | 20230927 | 135100 | 220049178200 | 114400 | 114400 | 114400 | 114300 | 1635 |
| 283 | 20230927 | 135000 | 219862187000 | 114400 | 114300 | 114400 | 114200 | 4276 |
| 284 | 20230927 | 134900 | 219373382500 | 114300 | 114500 | 114500 | 114200 | 7072 |
| 285 | 20230927 | 134800 | 218564618900 | 114500 | 114500 | 114500 | 114400 | 1213 |
| 286 | 20230927 | 134700 | 218425782500 | 114400 | 114600 | 114600 | 114400 | 2013 |
| 287 | 20230927 | 134600 | 218195296300 | 114600 | 114500 | 114600 | 114400 | 6552 |
| 288 | 20230927 | 134500 | 217445102900 | 114500 | 114900 | 114900 | 114500 | 17180 |
| 289 | 20230927 | 134400 | 215474164200 | 114900 | 114900 | 114900 | 114800 | 4622 |
| 290 | 20230927 | 134300 | 214943129500 | 114900 | 114800 | 114900 | 114700 | 11431 |
| 291 | 20230927 | 134200 | 213630641800 | 114800 | 114800 | 114800 | 114700 | 4989 |
| 292 | 20230927 | 134100 | 213057978000 | 114700 | 114800 | 114800 | 114700 | 7625 |
| 293 | 20230927 | 134000 | 212182768100 | 114700 | 114500 | 114800 | 114500 | 15305 |
| 294 | 20230927 | 133900 | 210428343200 | 114500 | 114300 | 114600 | 114300 | 18650 |
| 295 | 20230927 | 133800 | 208293044300 | 114400 | 114400 | 114400 | 114300 | 1763 |
| 296 | 20230927 | 133700 | 208091394900 | 114400 | 114400 | 114400 | 114300 | 2051 |
| 297 | 20230927 | 133600 | 207856839000 | 114400 | 114400 | 114400 | 114300 | 2286 |
| 298 | 20230927 | 133500 | 207595347100 | 114400 | 114400 | 114400 | 114300 | 2223 |
| 299 | 20230927 | 133400 | 207341111800 | 114400 | 114300 | 114400 | 114300 | 2790 |
| 300 | 20230927 | 133300 | 207022003600 | 114400 | 114100 | 114400 | 114000 | 12739 |
| 301 | 20230927 | 133200 | 205567676300 | 114100 | 114000 | 114100 | 114000 | 3441 |
| 302 | 20230927 | 133100 | 205175132000 | 114100 | 114000 | 114100 | 114000 | 1663 |
| 303 | 20230927 | 133000 | 204985454800 | 114100 | 114000 | 114100 | 114000 | 2474 |
| 304 | 20230927 | 132900 | 204703210700 | 114100 | 114100 | 114100 | 114000 | 1166 |
| 305 | 20230927 | 132800 | 204570220600 | 114100 | 114100 | 114100 | 114000 | 714 |
| 306 | 20230927 | 132700 | 204488783400 | 114100 | 114000 | 114100 | 114000 | 2357 |
| 307 | 20230927 | 132600 | 204220046300 | 114100 | 114100 | 114100 | 114000 | 1077 |
| 308 | 20230927 | 132500 | 204097218100 | 114100 | 114100 | 114100 | 113900 | 6658 |
| 309 | 20230927 | 132400 | 203338215800 | 114100 | 114000 | 114100 | 114000 | 1678 |
| 310 | 20230927 | 132300 | 203146889700 | 114100 | 114100 | 114100 | 114000 | 4347 |
| 311 | 20230927 | 132200 | 202651276800 | 114000 | 114200 | 114200 | 114000 | 7859 |
| 312 | 20230927 | 132100 | 201754666100 | 114200 | 114300 | 114300 | 114100 | 3861 |
| 313 | 20230927 | 132000 | 201313735400 | 114300 | 114300 | 114300 | 114200 | 2924 |
| 314 | 20230927 | 131900 | 200979713200 | 114300 | 114300 | 114300 | 114200 | 1271 |
| 315 | 20230927 | 131800 | 200834468000 | 114200 | 114300 | 114300 | 114200 | 1257 |
| 316 | 20230927 | 131700 | 200690843100 | 114300 | 114300 | 114300 | 114100 | 6372 |
| 317 | 20230927 | 131600 | 199963048700 | 114300 | 114200 | 114300 | 114100 | 10283 |
| 318 | 20230927 | 131500 | 198788535300 | 114200 | 114100 | 114200 | 114100 | 2356 |
| 319 | 20230927 | 131400 | 198519577000 | 114100 | 114200 | 114200 | 114100 | 878 |
| 320 | 20230927 | 131300 | 198419371700 | 114200 | 114200 | 114200 | 114100 | 1165 |
| 321 | 20230927 | 131200 | 198286357600 | 114200 | 114200 | 114200 | 114100 | 2046 |
| 322 | 20230927 | 131100 | 198052764000 | 114100 | 114100 | 114200 | 114100 | 4165 |
| 323 | 20230927 | 131000 | 197577493900 | 114200 | 114000 | 114200 | 113900 | 8948 |
| 324 | 20230927 | 130900 | 196556983800 | 114000 | 114000 | 114000 | 113900 | 5580 |
| 325 | 20230927 | 130800 | 195920891200 | 114000 | 114000 | 114000 | 113900 | 842 |
| 326 | 20230927 | 130700 | 195824948900 | 114000 | 114000 | 114000 | 113900 | 1285 |
| 327 | 20230927 | 130600 | 195678562400 | 113900 | 114100 | 114100 | 113900 | 11283 |
| 328 | 20230927 | 130500 | 194392391500 | 114100 | 114000 | 114100 | 114000 | 997 |
| 329 | 20230927 | 130400 | 194278674900 | 114100 | 114100 | 114100 | 114000 | 2721 |
| 330 | 20230927 | 130300 | 193968392300 | 114100 | 114100 | 114100 | 114000 | 2856 |
| 331 | 20230927 | 130200 | 193642633500 | 114100 | 114200 | 114200 | 114100 | 4223 |
| 332 | 20230927 | 130100 | 193160762500 | 114200 | 114100 | 114200 | 114100 | 2834 |
| 333 | 20230927 | 130000 | 192837362800 | 114100 | 114200 | 114200 | 114100 | 2236 |
| 334 | 20230927 | 125900 | 192582201500 | 114100 | 114200 | 114200 | 114100 | 1017 |
| 335 | 20230927 | 125800 | 192466121300 | 114100 | 114200 | 114200 | 114100 | 1497 |
| 336 | 20230927 | 125700 | 192295227500 | 114200 | 114000 | 114200 | 114000 | 6673 |
| 337 | 20230927 | 125600 | 191533758800 | 114100 | 114000 | 114100 | 114000 | 1447 |
| 338 | 20230927 | 125500 | 191368752400 | 114100 | 114000 | 114100 | 114000 | 2383 |
| 339 | 20230927 | 125400 | 191097037700 | 114100 | 114100 | 114200 | 114000 | 2689 |
| 340 | 20230927 | 125300 | 190790213500 | 114200 | 114000 | 114200 | 113900 | 10518 |
| 341 | 20230927 | 125200 | 189590546900 | 114000 | 114000 | 114000 | 113800 | 11912 |
| 342 | 20230927 | 125100 | 188234020700 | 114000 | 113900 | 114000 | 113900 | 2713 |
| 343 | 20230927 | 125000 | 187924983100 | 113900 | 114000 | 114000 | 113900 | 2743 |
| 344 | 20230927 | 124900 | 187612482900 | 114000 | 114000 | 114000 | 113900 | 1866 |
| 345 | 20230927 | 124800 | 187399835100 | 114000 | 113700 | 114000 | 113600 | 19493 |
| 346 | 20230927 | 124700 | 185180453300 | 113700 | 113700 | 113700 | 113600 | 1935 |
| 347 | 20230927 | 124600 | 184960522100 | 113700 | 113600 | 113700 | 113600 | 921 |
| 348 | 20230927 | 124500 | 184855867800 | 113700 | 113700 | 113700 | 113600 | 2024 |
| 349 | 20230927 | 124400 | 184625867800 | 113700 | 113700 | 113700 | 113600 | 1615 |
| 350 | 20230927 | 124300 | 184442349200 | 113700 | 113600 | 113700 | 113500 | 7732 |
| 351 | 20230927 | 124200 | 183563969900 | 113500 | 113600 | 113600 | 113500 | 1970 |
| 352 | 20230927 | 124100 | 183340361200 | 113500 | 113600 | 113600 | 113500 | 1121 |
| 353 | 20230927 | 124000 | 183213111000 | 113500 | 113600 | 113600 | 113500 | 1886 |
| 354 | 20230927 | 123900 | 182999030300 | 113500 | 113600 | 113600 | 113500 | 1958 |
| 355 | 20230927 | 123800 | 182776779900 | 113500 | 113600 | 113600 | 113500 | 676 |
| 356 | 20230927 | 123700 | 182700042400 | 113600 | 113600 | 113700 | 113500 | 4896 |
| 357 | 20230927 | 123600 | 182144060500 | 113700 | 113700 | 113700 | 113600 | 1258 |
| 358 | 20230927 | 123500 | 182001088300 | 113700 | 113600 | 113700 | 113600 | 1615 |
| 359 | 20230927 | 123400 | 181817518800 | 113700 | 113600 | 113700 | 113600 | 2264 |
| 360 | 20230927 | 123300 | 181560231500 | 113600 | 113700 | 113800 | 113500 | 19858 |
| 361 | 20230927 | 123200 | 179304699500 | 113600 | 113700 | 113700 | 113600 | 941 |
| 362 | 20230927 | 123100 | 179197791000 | 113700 | 113800 | 113800 | 113600 | 6304 |
| 363 | 20230927 | 123000 | 178481083400 | 113800 | 113800 | 113800 | 113700 | 3377 |
| 364 | 20230927 | 122900 | 178097078100 | 113700 | 113800 | 113800 | 113700 | 5112 |
| 365 | 20230927 | 122800 | 177515799900 | 113800 | 113700 | 113800 | 113700 | 950 |
| 366 | 20230927 | 122700 | 177407744000 | 113800 | 113800 | 113800 | 113700 | 4649 |
| 367 | 20230927 | 122600 | 176879131100 | 113800 | 113800 | 113800 | 113700 | 1326 |
| 368 | 20230927 | 122500 | 176728331200 | 113800 | 113800 | 113800 | 113700 | 914 |
| 369 | 20230927 | 122400 | 176624389100 | 113800 | 113800 | 113800 | 113700 | 1142 |
| 370 | 20230927 | 122300 | 176494468700 | 113800 | 113900 | 113900 | 113700 | 7349 |
| 371 | 20230927 | 122200 | 175658285300 | 113900 | 113800 | 113900 | 113800 | 1059 |
| 372 | 20230927 | 122100 | 175537730100 | 113900 | 113800 | 113900 | 113800 | 808 |
| 373 | 20230927 | 122000 | 175445741500 | 113900 | 113800 | 113900 | 113700 | 3919 |
| 374 | 20230927 | 121900 | 174999619800 | 113800 | 113800 | 113900 | 113700 | 5399 |
| 375 | 20230927 | 121800 | 174385157400 | 113800 | 113800 | 113800 | 113700 | 8687 |
| 376 | 20230927 | 121700 | 173396646700 | 113800 | 113600 | 113800 | 113500 | 14008 |
| 377 | 20230927 | 121600 | 171804020100 | 113600 | 113400 | 113600 | 113300 | 7615 |
| 378 | 20230927 | 121500 | 170939726300 | 113400 | 113400 | 113500 | 113300 | 10894 |
| 379 | 20230927 | 121400 | 169704140500 | 113500 | 113400 | 113500 | 113300 | 6729 |
| 380 | 20230927 | 121300 | 168940515500 | 113300 | 113300 | 113400 | 113300 | 4694 |
| 381 | 20230927 | 121200 | 168408245900 | 113400 | 113400 | 113500 | 113300 | 3400 |
| 382 | 20230927 | 121100 | 168022760200 | 113400 | 113500 | 113500 | 113400 | 3975 |
| 383 | 20230927 | 121000 | 167571975300 | 113500 | 113400 | 113500 | 113300 | 6740 |
| 384 | 20230927 | 120900 | 166807623800 | 113400 | 113400 | 113400 | 113300 | 1622 |
| 385 | 20230927 | 120800 | 166623780900 | 113400 | 113200 | 113400 | 113200 | 8621 |
| 386 | 20230927 | 120700 | 165646954800 | 113200 | 113200 | 113300 | 113200 | 828 |
| 387 | 20230927 | 120600 | 165553209700 | 113200 | 113300 | 113300 | 113200 | 991 |
| 388 | 20230927 | 120500 | 165440987800 | 113300 | 113200 | 113300 | 113200 | 852 |
| 389 | 20230927 | 120400 | 165344518900 | 113200 | 113300 | 113400 | 113200 | 12978 |
| 390 | 20230927 | 120300 | 163874108100 | 113300 | 113400 | 113400 | 113300 | 804 |
| 391 | 20230927 | 120200 | 163782992300 | 113400 | 113400 | 113400 | 113300 | 521 |
| 392 | 20230927 | 120100 | 163723937100 | 113300 | 113400 | 113400 | 113300 | 1222 |
| 393 | 20230927 | 120000 | 163585458500 | 113400 | 113400 | 113500 | 113300 | 12360 |
| 394 | 20230927 | 115900 | 162183844300 | 113400 | 113500 | 113500 | 113400 | 856 |
| 395 | 20230927 | 115800 | 162086731000 | 113500 | 113400 | 113500 | 113300 | 14031 |
| 396 | 20230927 | 115700 | 160495645400 | 113300 | 113400 | 113400 | 113300 | 4224 |
| 397 | 20230927 | 115600 | 160017037700 | 113300 | 113400 | 113400 | 113300 | 2054 |
| 398 | 20230927 | 115500 | 159784307900 | 113300 | 113300 | 113400 | 113300 | 8114 |
| 399 | 20230927 | 115400 | 158864969200 | 113400 | 113400 | 113400 | 113300 | 12121 |
| 400 | 20230927 | 115300 | 157491621900 | 113400 | 113300 | 113400 | 113300 | 1923 |
| 401 | 20230927 | 115200 | 157273678500 | 113300 | 113400 | 113400 | 113300 | 1288 |
| 402 | 20230927 | 115100 | 157127685400 | 113400 | 113400 | 113400 | 113300 | 915 |
| 403 | 20230927 | 115000 | 157023971800 | 113400 | 113400 | 113400 | 113300 | 1242 |
| 404 | 20230927 | 114900 | 156883214900 | 113400 | 113400 | 113400 | 113300 | 2536 |
| 405 | 20230927 | 114800 | 156595768400 | 113400 | 113300 | 113400 | 113300 | 1378 |
| 406 | 20230927 | 114700 | 156439581200 | 113400 | 113400 | 113400 | 113300 | 1263 |
| 407 | 20230927 | 114600 | 156296438100 | 113400 | 113400 | 113400 | 113300 | 2634 |
| 408 | 20230927 | 114500 | 155997883200 | 113300 | 113400 | 113400 | 113300 | 1145 |
| 409 | 20230927 | 114400 | 155868107600 | 113400 | 113200 | 113400 | 113200 | 6038 |
| 410 | 20230927 | 114300 | 155183949800 | 113200 | 113300 | 113300 | 113200 | 990 |
| 411 | 20230927 | 114200 | 155071859400 | 113300 | 113300 | 113300 | 113200 | 6439 |
| 412 | 20230927 | 114100 | 154342899900 | 113200 | 113200 | 113300 | 113200 | 1508 |
| 413 | 20230927 | 114000 | 154172140100 | 113300 | 113300 | 113400 | 113200 | 4668 |
| 414 | 20230927 | 113900 | 153643287200 | 113300 | 113400 | 113400 | 113300 | 1424 |
| 415 | 20230927 | 113800 | 153481901000 | 113300 | 113300 | 113400 | 113300 | 3828 |
| 416 | 20230927 | 113700 | 153048082700 | 113300 | 113100 | 113300 | 113100 | 8267 |
| 417 | 20230927 | 113600 | 152112166300 | 113200 | 113100 | 113200 | 113100 | 1969 |
| 418 | 20230927 | 113500 | 151889400300 | 113200 | 113200 | 113200 | 113100 | 4583 |
| 419 | 20230927 | 113400 | 151370938600 | 113200 | 113200 | 113200 | 113000 | 10971 |
| 420 | 20230927 | 113300 | 150130228900 | 113200 | 112900 | 113200 | 112800 | 14639 |
| 421 | 20230927 | 113200 | 148476069900 | 112900 | 112900 | 112900 | 112800 | 3312 |
| 422 | 20230927 | 113100 | 148102376100 | 112900 | 112900 | 113000 | 112800 | 6541 |
| 423 | 20230927 | 113000 | 147364084900 | 112900 | 112800 | 112900 | 112700 | 3210 |
| 424 | 20230927 | 112900 | 147002039600 | 112700 | 112800 | 112800 | 112700 | 1602 |
| 425 | 20230927 | 112800 | 146821417600 | 112700 | 112500 | 112800 | 112500 | 6839 |
| 426 | 20230927 | 112700 | 146051256500 | 112600 | 112500 | 112600 | 112400 | 1848 |
| 427 | 20230927 | 112600 | 145843337600 | 112500 | 112400 | 112600 | 112400 | 8687 |
| 428 | 20230927 | 112500 | 144866352100 | 112400 | 112300 | 112400 | 112300 | 8823 |
| 429 | 20230927 | 112400 | 143875487400 | 112400 | 112400 | 112500 | 112300 | 7114 |
| 430 | 20230927 | 112300 | 143076361700 | 112400 | 112500 | 112500 | 112400 | 12234 |
| 431 | 20230927 | 112200 | 141701138200 | 112500 | 112500 | 112500 | 112400 | 1199 |
| 432 | 20230927 | 112100 | 141566318200 | 112500 | 112400 | 112600 | 112300 | 16810 |
| 433 | 20230927 | 112000 | 139676591900 | 112300 | 112500 | 112600 | 112300 | 55712 |
| 434 | 20230927 | 111900 | 133410454100 | 112500 | 112600 | 112600 | 112500 | 9292 |
| 435 | 20230927 | 111800 | 132364951900 | 112600 | 112800 | 112800 | 112500 | 17100 |
| 436 | 20230927 | 111700 | 130438786200 | 112700 | 112600 | 112800 | 112600 | 17555 |
| 437 | 20230927 | 111600 | 128461194500 | 112600 | 112600 | 112600 | 112500 | 7359 |
| 438 | 20230927 | 111500 | 127632809900 | 112500 | 112700 | 112800 | 112500 | 24288 |
| 439 | 20230927 | 111400 | 124897346000 | 112700 | 112800 | 112800 | 112700 | 5942 |
| 440 | 20230927 | 111300 | 124227618400 | 112800 | 112800 | 112800 | 112700 | 3196 |
| 441 | 20230927 | 111200 | 123867366800 | 112800 | 112800 | 112800 | 112700 | 2911 |
| 442 | 20230927 | 111100 | 123539204600 | 112700 | 112800 | 112800 | 112700 | 2301 |
| 443 | 20230927 | 111000 | 123279819700 | 112800 | 112700 | 112800 | 112700 | 5016 |
| 444 | 20230927 | 110900 | 122714248600 | 112700 | 112800 | 112900 | 112700 | 13790 |
| 445 | 20230927 | 110800 | 121158816700 | 112900 | 112900 | 113000 | 112800 | 28533 |
| 446 | 20230927 | 110700 | 117937618700 | 112900 | 113100 | 113100 | 112900 | 60363 |
| 447 | 20230927 | 110600 | 111115255600 | 113200 | 113100 | 113200 | 113100 | 2252 |
| 448 | 20230927 | 110500 | 110860498800 | 113200 | 113200 | 113200 | 113100 | 1700 |
| 449 | 20230927 | 110400 | 110668182800 | 113200 | 113100 | 113200 | 113100 | 1904 |
| 450 | 20230927 | 110300 | 110452746800 | 113200 | 113100 | 113200 | 113100 | 2357 |
| 451 | 20230927 | 110200 | 110186107200 | 113100 | 113200 | 113200 | 113100 | 1286 |
| 452 | 20230927 | 110100 | 110040625000 | 113100 | 113200 | 113200 | 113100 | 5413 |
| 453 | 20230927 | 110000 | 109428315100 | 113100 | 113200 | 113200 | 113100 | 1596 |
| 454 | 20230927 | 105900 | 109247777200 | 113100 | 113100 | 113200 | 113100 | 1319 |
| 455 | 20230927 | 105800 | 109098569600 | 113200 | 113200 | 113200 | 113100 | 1691 |
| 456 | 20230927 | 105700 | 108907214500 | 113200 | 113200 | 113200 | 113100 | 3100 |
| 457 | 20230927 | 105600 | 108556471300 | 113200 | 113100 | 113200 | 113100 | 1550 |
| 458 | 20230927 | 105500 | 108381060200 | 113200 | 113200 | 113200 | 113100 | 1387 |
| 459 | 20230927 | 105400 | 108224169400 | 113200 | 113200 | 113200 | 113100 | 2552 |
| 460 | 20230927 | 105300 | 107935514800 | 113100 | 113200 | 113200 | 113100 | 3083 |
| 461 | 20230927 | 105200 | 107586614700 | 113200 | 113100 | 113300 | 113000 | 31024 |
| 462 | 20230927 | 105100 | 104077470000 | 113100 | 113200 | 113200 | 113000 | 40302 |
| 463 | 20230927 | 105000 | 99520691100 | 113200 | 113200 | 113200 | 113100 | 1991 |
| 464 | 20230927 | 104900 | 99295479900 | 113200 | 113300 | 113300 | 113100 | 16567 |
| 465 | 20230927 | 104800 | 97420116800 | 113300 | 113300 | 113400 | 113200 | 9788 |
| 466 | 20230927 | 104700 | 96311149100 | 113400 | 113300 | 113400 | 113300 | 822 |
| 467 | 20230927 | 104600 | 96217973400 | 113300 | 113400 | 113400 | 113300 | 9602 |
| 468 | 20230927 | 104500 | 95129286100 | 113300 | 113400 | 113400 | 113300 | 8139 |
| 469 | 20230927 | 104400 | 94206496100 | 113400 | 113300 | 113400 | 113300 | 4812 |
| 470 | 20230927 | 104300 | 93661193400 | 113300 | 113300 | 113400 | 113300 | 1536 |
| 471 | 20230927 | 104200 | 93487133400 | 113300 | 113400 | 113500 | 113300 | 10206 |
| 472 | 20230927 | 104100 | 92329880300 | 113400 | 113400 | 113500 | 113400 | 1448 |
| 473 | 20230927 | 104000 | 92165632900 | 113500 | 113500 | 113500 | 113400 | 1336 |
| 474 | 20230927 | 103900 | 92014078800 | 113500 | 113500 | 113600 | 113400 | 7103 |
| 475 | 20230927 | 103800 | 91207923400 | 113600 | 113600 | 113600 | 113500 | 750 |
| 476 | 20230927 | 103700 | 91122780600 | 113600 | 113700 | 113700 | 113500 | 4771 |
| 477 | 20230927 | 103600 | 90580936000 | 113600 | 113800 | 113800 | 113600 | 6361 |
| 478 | 20230927 | 103500 | 89857751700 | 113800 | 113800 | 113800 | 113700 | 5897 |
| 479 | 20230927 | 103400 | 89187210700 | 113800 | 113800 | 113800 | 113700 | 1783 |
| 480 | 20230927 | 103300 | 88984354000 | 113800 | 113800 | 113900 | 113700 | 4641 |
| 481 | 20230927 | 103200 | 88456277700 | 113900 | 113800 | 113900 | 113700 | 4391 |
| 482 | 20230927 | 103100 | 87956686200 | 113800 | 113900 | 113900 | 113700 | 5405 |
| 483 | 20230927 | 103000 | 87341774800 | 113800 | 113800 | 113900 | 113800 | 8119 |
| 484 | 20230927 | 102900 | 86417693000 | 113800 | 113600 | 113900 | 113500 | 22994 |
| 485 | 20230927 | 102800 | 83804324800 | 113600 | 113500 | 113600 | 113500 | 1535 |
| 486 | 20230927 | 102700 | 83630040400 | 113500 | 113600 | 113600 | 113500 | 10013 |
| 487 | 20230927 | 102600 | 82493541100 | 113600 | 113400 | 113600 | 113400 | 11293 |
| 488 | 20230927 | 102500 | 81211757900 | 113500 | 113500 | 113500 | 113400 | 4164 |
| 489 | 20230927 | 102400 | 80739462100 | 113500 | 113400 | 113500 | 113400 | 2610 |
| 490 | 20230927 | 102300 | 80443425100 | 113500 | 113400 | 113500 | 113400 | 2977 |
| 491 | 20230927 | 102200 | 80105796600 | 113500 | 113400 | 113500 | 113400 | 2329 |
| 492 | 20230927 | 102100 | 79841651300 | 113500 | 113500 | 113500 | 113400 | 6422 |
| 493 | 20230927 | 102000 | 79113354300 | 113500 | 113500 | 113500 | 113400 | 1702 |
| 494 | 20230927 | 101900 | 78920302000 | 113500 | 113500 | 113500 | 113400 | 3023 |
| 495 | 20230927 | 101800 | 78577240000 | 113500 | 113500 | 113500 | 113400 | 1561 |
| 496 | 20230927 | 101700 | 78400130900 | 113400 | 113500 | 113500 | 113400 | 1516 |
| 497 | 20230927 | 101600 | 78228193300 | 113500 | 113500 | 113500 | 113400 | 1977 |
| 498 | 20230927 | 101500 | 78003981900 | 113400 | 113600 | 113600 | 113400 | 13661 |
| 499 | 20230927 | 101400 | 76453546200 | 113600 | 113600 | 113600 | 113500 | 1609 |
| 500 | 20230927 | 101300 | 76270793000 | 113600 | 113700 | 113700 | 113500 | 6471 |
| 501 | 20230927 | 101200 | 75535680200 | 113700 | 113800 | 113800 | 113600 | 5518 |
| 502 | 20230927 | 101100 | 74908308600 | 113800 | 113800 | 113800 | 113700 | 2695 |
| 503 | 20230927 | 101000 | 74601691800 | 113700 | 113600 | 113800 | 113500 | 15210 |
| 504 | 20230927 | 100900 | 72873351100 | 113600 | 113600 | 113600 | 113500 | 3809 |
| 505 | 20230927 | 100800 | 72440797600 | 113500 | 113600 | 113600 | 113500 | 1014 |
| 506 | 20230927 | 100700 | 72325657800 | 113600 | 113600 | 113600 | 113500 | 1747 |
| 507 | 20230927 | 100600 | 72127273100 | 113600 | 113600 | 113600 | 113500 | 1907 |
| 508 | 20230927 | 100500 | 71910740700 | 113500 | 113600 | 113600 | 113500 | 2566 |
| 509 | 20230927 | 100400 | 71619356100 | 113600 | 113400 | 113600 | 113400 | 8653 |
| 510 | 20230927 | 100300 | 70637273400 | 113500 | 113500 | 113500 | 113400 | 993 |
| 511 | 20230927 | 100200 | 70524615700 | 113400 | 113400 | 113500 | 113300 | 8194 |
| 512 | 20230927 | 100100 | 69595564100 | 113500 | 113400 | 113500 | 113400 | 4583 |
| 513 | 20230927 | 100000 | 69075816400 | 113500 | 113500 | 113500 | 113400 | 2862 |
| 514 | 20230927 | 095900 | 68751207200 | 113400 | 113500 | 113500 | 113400 | 1380 |
| 515 | 20230927 | 095800 | 68594672800 | 113500 | 113600 | 113600 | 113400 | 5687 |
| 516 | 20230927 | 095700 | 67949291000 | 113600 | 113600 | 113700 | 113500 | 9229 |
| 517 | 20230927 | 095600 | 66901316500 | 113700 | 113700 | 113800 | 113600 | 3768 |
| 518 | 20230927 | 095500 | 66472892400 | 113600 | 113700 | 113800 | 113600 | 5398 |
| 519 | 20230927 | 095400 | 65859070800 | 113800 | 113800 | 113800 | 113700 | 1753 |
| 520 | 20230927 | 095300 | 65659679700 | 113800 | 113700 | 113800 | 113700 | 1752 |
| 521 | 20230927 | 095200 | 65460371700 | 113800 | 113900 | 113900 | 113700 | 4038 |
| 522 | 20230927 | 095100 | 65000879100 | 113900 | 113700 | 113900 | 113600 | 15845 |
| 523 | 20230927 | 095000 | 63198743500 | 113700 | 113700 | 113700 | 113600 | 1192 |
| 524 | 20230927 | 094900 | 63063280900 | 113600 | 113600 | 113600 | 113500 | 4599 |
| 525 | 20230927 | 094800 | 62540944200 | 113500 | 113500 | 113600 | 113400 | 4323 |
| 526 | 20230927 | 094700 | 62050272600 | 113500 | 113500 | 113600 | 113400 | 9477 |
| 527 | 20230927 | 094600 | 60974609300 | 113500 | 113500 | 113500 | 113400 | 2428 |
| 528 | 20230927 | 094500 | 60699089000 | 113500 | 113500 | 113500 | 113400 | 5300 |
| 529 | 20230927 | 094400 | 60097962200 | 113500 | 113600 | 113600 | 113400 | 3627 |
| 530 | 20230927 | 094300 | 59686326400 | 113500 | 113600 | 113700 | 113500 | 8645 |
| 531 | 20230927 | 094200 | 58704379400 | 113600 | 113500 | 113600 | 113400 | 6008 |
| 532 | 20230927 | 094100 | 58022436500 | 113500 | 113600 | 113600 | 113400 | 5029 |
| 533 | 20230927 | 094000 | 57451685600 | 113600 | 113700 | 113700 | 113500 | 4124 |
| 534 | 20230927 | 093900 | 56983186000 | 113600 | 113500 | 113800 | 113500 | 12583 |
| 535 | 20230927 | 093800 | 55553652100 | 113500 | 113500 | 113500 | 113400 | 4193 |
| 536 | 20230927 | 093700 | 55077833200 | 113400 | 113500 | 113500 | 113400 | 2269 |
| 537 | 20230927 | 093600 | 54820388600 | 113500 | 113500 | 113500 | 113400 | 3214 |
| 538 | 20230927 | 093500 | 54455847500 | 113500 | 113600 | 113600 | 113400 | 2704 |
| 539 | 20230927 | 093400 | 54148854000 | 113700 | 113600 | 113800 | 113500 | 10828 |
| 540 | 20230927 | 093300 | 52917884600 | 113600 | 113600 | 113600 | 113400 | 5382 |
| 541 | 20230927 | 093200 | 52307056400 | 113600 | 113500 | 113700 | 113400 | 13523 |
| 542 | 20230927 | 093100 | 50771700900 | 113500 | 113400 | 113500 | 113300 | 5461 |
| 543 | 20230927 | 093000 | 50152416900 | 113400 | 113500 | 113500 | 113200 | 26021 |
| 544 | 20230927 | 092900 | 47202819900 | 113500 | 113500 | 113500 | 113400 | 2156 |
| 545 | 20230927 | 092800 | 46958266700 | 113400 | 113400 | 113500 | 113400 | 1028 |
| 546 | 20230927 | 092700 | 46841629700 | 113500 | 113500 | 113600 | 113400 | 4804 |
| 547 | 20230927 | 092600 | 46296386800 | 113500 | 113700 | 113700 | 113400 | 8595 |
| 548 | 20230927 | 092500 | 45320475700 | 113600 | 113600 | 113700 | 113500 | 8124 |
| 549 | 20230927 | 092400 | 44397507900 | 113600 | 113500 | 113600 | 113400 | 5029 |
| 550 | 20230927 | 092300 | 43826741800 | 113500 | 113500 | 113500 | 113400 | 2330 |
| 551 | 20230927 | 092200 | 43562340400 | 113500 | 113600 | 113600 | 113400 | 2823 |
| 552 | 20230927 | 092100 | 43241982000 | 113500 | 113500 | 113700 | 113500 | 16028 |
| 553 | 20230927 | 092000 | 41421041500 | 113500 | 113600 | 113600 | 113400 | 14085 |
| 554 | 20230927 | 091900 | 39822435900 | 113500 | 113600 | 113600 | 113500 | 3279 |
| 555 | 20230927 | 091800 | 39450019800 | 113600 | 113700 | 113700 | 113500 | 7248 |
| 556 | 20230927 | 091700 | 38626651500 | 113700 | 113900 | 113900 | 113600 | 3915 |
| 557 | 20230927 | 091600 | 38181316900 | 113800 | 113900 | 113900 | 113700 | 15001 |
| 558 | 20230927 | 091500 | 36474709800 | 113900 | 113700 | 114000 | 113600 | 10781 |
| 559 | 20230927 | 091400 | 35247840000 | 113700 | 113900 | 113900 | 113600 | 13726 |
| 560 | 20230927 | 091300 | 33687106200 | 113900 | 113800 | 114000 | 113700 | 7646 |
| 561 | 20230927 | 091200 | 32816516700 | 113800 | 113600 | 113800 | 113600 | 7223 |
| 562 | 20230927 | 091100 | 31995126800 | 113600 | 113600 | 113700 | 113400 | 17791 |
| 563 | 20230927 | 091000 | 29975138900 | 113500 | 113800 | 113800 | 113400 | 36200 |
| 564 | 20230927 | 090900 | 25865860100 | 113700 | 114100 | 114100 | 113700 | 12516 |
| 565 | 20230927 | 090800 | 24440014000 | 114100 | 114000 | 114100 | 114000 | 1873 |
| 566 | 20230927 | 090700 | 24226435100 | 114100 | 114100 | 114200 | 113900 | 11907 |
| 567 | 20230927 | 090600 | 22868371800 | 114200 | 114200 | 114200 | 114000 | 6212 |
| 568 | 20230927 | 090500 | 22159530100 | 114200 | 114100 | 114300 | 114100 | 12832 |
| 569 | 20230927 | 090400 | 20694365300 | 114100 | 113800 | 114200 | 113700 | 11417 |
| 570 | 20230927 | 090300 | 19393191700 | 113800 | 114300 | 114400 | 113700 | 16622 |
| 571 | 20230927 | 090200 | 17497088800 | 114400 | 114000 | 114600 | 114000 | 17347 |
| 572 | 20230927 | 090100 | 15514635500 | 114100 | 113500 | 114200 | 113500 | 15590 |
| 573 | 20230927 | 090000 | 13740574200 | 113500 | 113000 | 114500 | 112900 | 121451 |