36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 191100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 8067 |
| 3 | 20230927 | 191000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 4 | 20230927 | 190900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 5 | 20230927 | 190800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 6 | 20230927 | 190700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 7 | 20230927 | 190600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 8 | 20230927 | 190500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 9 | 20230927 | 190400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 10 | 20230927 | 190300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 11 | 20230927 | 190200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 12 | 20230927 | 190100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 13 | 20230927 | 190000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 14 | 20230927 | 185900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 15 | 20230927 | 185800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 16 | 20230927 | 185700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 17 | 20230927 | 185600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 18 | 20230927 | 185500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 19 | 20230927 | 185400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 20 | 20230927 | 185300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 21 | 20230927 | 185200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 22 | 20230927 | 185100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 23 | 20230927 | 185000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 24 | 20230927 | 184900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 25 | 20230927 | 184800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 26 | 20230927 | 184700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 27 | 20230927 | 184600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 28 | 20230927 | 184500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 29 | 20230927 | 184400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 30 | 20230927 | 184300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 31 | 20230927 | 184200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 32 | 20230927 | 184100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 8067 |
| 33 | 20230927 | 184000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 34 | 20230927 | 183900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 35 | 20230927 | 183800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 36 | 20230927 | 183700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 37 | 20230927 | 183600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 38 | 20230927 | 183500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 39 | 20230927 | 183400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 40 | 20230927 | 183300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 41 | 20230927 | 183200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 42 | 20230927 | 183100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 43 | 20230927 | 183000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 44 | 20230927 | 182900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 45 | 20230927 | 182800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 46 | 20230927 | 182700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 47 | 20230927 | 182600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 48 | 20230927 | 182500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 49 | 20230927 | 182400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 50 | 20230927 | 182300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 51 | 20230927 | 182200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 52 | 20230927 | 182100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 53 | 20230927 | 182000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 54 | 20230927 | 181900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 55 | 20230927 | 181800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 56 | 20230927 | 181700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 57 | 20230927 | 181600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 58 | 20230927 | 181500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 59 | 20230927 | 181400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 60 | 20230927 | 181300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 61 | 20230927 | 181200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 62 | 20230927 | 181100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 8067 |
| 63 | 20230927 | 181000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 64 | 20230927 | 180900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 65 | 20230927 | 180800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 66 | 20230927 | 180700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 67 | 20230927 | 180600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 68 | 20230927 | 180500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 69 | 20230927 | 180400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 70 | 20230927 | 180300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 71 | 20230927 | 180200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 72 | 20230927 | 180100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 73 | 20230927 | 180000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 74 | 20230927 | 175900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 75 | 20230927 | 175800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 76 | 20230927 | 175700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 77 | 20230927 | 175600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 78 | 20230927 | 175500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 79 | 20230927 | 175400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 80 | 20230927 | 175300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 81 | 20230927 | 175200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 82 | 20230927 | 175100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 83 | 20230927 | 175000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 84 | 20230927 | 174900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 85 | 20230927 | 174800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 86 | 20230927 | 174700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 87 | 20230927 | 174600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 88 | 20230927 | 174500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 89 | 20230927 | 174400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 90 | 20230927 | 174300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 91 | 20230927 | 174200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 92 | 20230927 | 174100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 8067 |
| 93 | 20230927 | 174000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 94 | 20230927 | 173900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 95 | 20230927 | 173800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 96 | 20230927 | 173700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 97 | 20230927 | 173600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 98 | 20230927 | 173500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 99 | 20230927 | 173400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 100 | 20230927 | 173300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 101 | 20230927 | 173200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 102 | 20230927 | 173100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 103 | 20230927 | 173000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 104 | 20230927 | 172900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 105 | 20230927 | 172800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 106 | 20230927 | 172700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 107 | 20230927 | 172600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 108 | 20230927 | 172500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 109 | 20230927 | 172400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 110 | 20230927 | 172300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 111 | 20230927 | 172200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 112 | 20230927 | 172100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 113 | 20230927 | 172000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 114 | 20230927 | 171900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 115 | 20230927 | 171800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 116 | 20230927 | 171700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 117 | 20230927 | 171600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 118 | 20230927 | 171500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 119 | 20230927 | 171400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 120 | 20230927 | 171300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 121 | 20230927 | 171200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 122 | 20230927 | 171100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 8067 |
| 123 | 20230927 | 171000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 124 | 20230927 | 170900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 125 | 20230927 | 170800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 126 | 20230927 | 170700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 127 | 20230927 | 170600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 128 | 20230927 | 170500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 129 | 20230927 | 170400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 130 | 20230927 | 170300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 131 | 20230927 | 170200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 132 | 20230927 | 170100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 133 | 20230927 | 170000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 134 | 20230927 | 165900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 135 | 20230927 | 165800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 136 | 20230927 | 165700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 137 | 20230927 | 165600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 138 | 20230927 | 165500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 139 | 20230927 | 165400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 140 | 20230927 | 165300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 141 | 20230927 | 165200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 142 | 20230927 | 165100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 143 | 20230927 | 165000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 144 | 20230927 | 164900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 145 | 20230927 | 164800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 146 | 20230927 | 164700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 147 | 20230927 | 164600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 148 | 20230927 | 164500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 149 | 20230927 | 164400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 150 | 20230927 | 164300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 151 | 20230927 | 164200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 152 | 20230927 | 164100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 8067 |
| 153 | 20230927 | 164000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 154 | 20230927 | 163900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 155 | 20230927 | 163800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 156 | 20230927 | 163700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 157 | 20230927 | 163600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 158 | 20230927 | 163500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 159 | 20230927 | 163400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 160 | 20230927 | 163300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 161 | 20230927 | 163200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 162 | 20230927 | 163100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 163 | 20230927 | 163000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 164 | 20230927 | 162900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 165 | 20230927 | 162800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 166 | 20230927 | 162700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 167 | 20230927 | 162600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 168 | 20230927 | 162500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 169 | 20230927 | 162400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 170 | 20230927 | 162300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 171 | 20230927 | 162200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 172 | 20230927 | 162100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 173 | 20230927 | 162000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 174 | 20230927 | 161900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 175 | 20230927 | 161800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 176 | 20230927 | 161700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 177 | 20230927 | 161600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 178 | 20230927 | 161500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 179 | 20230927 | 161400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 180 | 20230927 | 161300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 181 | 20230927 | 161200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 182 | 20230927 | 161100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 8067 |
| 183 | 20230927 | 161000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 184 | 20230927 | 160900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 185 | 20230927 | 160800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 186 | 20230927 | 160700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 187 | 20230927 | 160600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 188 | 20230927 | 160500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 189 | 20230927 | 160400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 190 | 20230927 | 160300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 191 | 20230927 | 160200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 192 | 20230927 | 160100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 193 | 20230927 | 160000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 194 | 20230927 | 155900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 195 | 20230927 | 155800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 196 | 20230927 | 155700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 197 | 20230927 | 155600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 198 | 20230927 | 155500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 199 | 20230927 | 155400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 200 | 20230927 | 155300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 201 | 20230927 | 155200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 202 | 20230927 | 155100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 203 | 20230927 | 155000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 204 | 20230927 | 154900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 205 | 20230927 | 154800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 206 | 20230927 | 154700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 207 | 20230927 | 154600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 208 | 20230927 | 154500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 209 | 20230927 | 154400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 210 | 20230927 | 154300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 211 | 20230927 | 154200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 212 | 20230927 | 154100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 8067 |
| 213 | 20230927 | 154000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 214 | 20230927 | 153900 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 215 | 20230927 | 153800 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 216 | 20230927 | 153700 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 217 | 20230927 | 153600 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 218 | 20230927 | 153500 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 219 | 20230927 | 153400 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 220 | 20230927 | 153300 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 221 | 20230927 | 153200 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 222 | 20230927 | 153100 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 0 |
| 223 | 20230927 | 153000 | 33367649500 | 112300 | 112300 | 112300 | 112300 | 8067 |
| 224 | 20230927 | 152900 | 32461725400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 225 | 20230927 | 152800 | 32461725400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 226 | 20230927 | 152700 | 32461725400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 227 | 20230927 | 152600 | 32461725400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 228 | 20230927 | 152500 | 32461725400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 229 | 20230927 | 152400 | 32461725400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 230 | 20230927 | 152300 | 32461725400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 231 | 20230927 | 152200 | 32461725400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 232 | 20230927 | 152100 | 32461725400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 233 | 20230927 | 152000 | 32461725400 | 112600 | 112600 | 112600 | 112600 | 0 |
| 234 | 20230927 | 151900 | 32461725400 | 112600 | 112500 | 112600 | 112400 | 1514 |
| 235 | 20230927 | 151800 | 32291386500 | 112500 | 112700 | 112700 | 112400 | 842 |
| 236 | 20230927 | 151700 | 32196638100 | 112600 | 112600 | 112700 | 112500 | 1148 |
| 237 | 20230927 | 151600 | 32067401900 | 112600 | 112600 | 112600 | 112500 | 946 |
| 238 | 20230927 | 151500 | 31960894500 | 112600 | 112500 | 112600 | 112400 | 917 |
| 239 | 20230927 | 151400 | 31857743700 | 112400 | 112400 | 112500 | 112300 | 591 |
| 240 | 20230927 | 151300 | 31791312200 | 112300 | 112400 | 112400 | 112300 | 443 |
| 241 | 20230927 | 151200 | 31741534300 | 112400 | 112300 | 112400 | 112200 | 609 |
| 242 | 20230927 | 151100 | 31673120500 | 112300 | 112200 | 112300 | 112100 | 1460 |
| 243 | 20230927 | 151000 | 31509266600 | 112100 | 112200 | 112200 | 112100 | 707 |
| 244 | 20230927 | 150900 | 31429979600 | 112100 | 112100 | 112200 | 112100 | 839 |
| 245 | 20230927 | 150800 | 31335915200 | 112100 | 112300 | 112300 | 112100 | 728 |
| 246 | 20230927 | 150700 | 31254255600 | 112300 | 112400 | 112400 | 112200 | 390 |
| 247 | 20230927 | 150600 | 31210477100 | 112300 | 112500 | 112500 | 112300 | 779 |
| 248 | 20230927 | 150500 | 31122896000 | 112500 | 112700 | 112700 | 112300 | 3004 |
| 249 | 20230927 | 150400 | 30784848100 | 112700 | 112700 | 112700 | 112600 | 657 |
| 250 | 20230927 | 150300 | 30710844200 | 112700 | 112600 | 112700 | 112500 | 1568 |
| 251 | 20230927 | 150200 | 30534287300 | 112500 | 112500 | 112600 | 112500 | 495 |
| 252 | 20230927 | 150100 | 30478581900 | 112500 | 112600 | 112700 | 112500 | 1019 |
| 253 | 20230927 | 150000 | 30363867600 | 112600 | 112700 | 112700 | 112600 | 1073 |
| 254 | 20230927 | 145900 | 30242957500 | 112700 | 112800 | 112800 | 112600 | 2681 |
| 255 | 20230927 | 145800 | 29940836800 | 112700 | 112800 | 112800 | 112700 | 1524 |
| 256 | 20230927 | 145700 | 29769009600 | 112800 | 112600 | 112800 | 112500 | 2229 |
| 257 | 20230927 | 145600 | 29517943600 | 112600 | 112400 | 112600 | 112300 | 1297 |
| 258 | 20230927 | 145500 | 29372053600 | 112400 | 112300 | 112400 | 112200 | 1775 |
| 259 | 20230927 | 145400 | 29172622700 | 112300 | 112300 | 112300 | 112200 | 1021 |
| 260 | 20230927 | 145300 | 29058018100 | 112200 | 112300 | 112300 | 112200 | 637 |
| 261 | 20230927 | 145200 | 28986501500 | 112300 | 112300 | 112300 | 112200 | 644 |
| 262 | 20230927 | 145100 | 28914203900 | 112300 | 112200 | 112300 | 112100 | 1019 |
| 263 | 20230927 | 145000 | 28799838100 | 112200 | 112100 | 112200 | 112100 | 611 |
| 264 | 20230927 | 144900 | 28731303200 | 112200 | 112200 | 112200 | 112100 | 472 |
| 265 | 20230927 | 144800 | 28678353600 | 112200 | 112200 | 112200 | 112100 | 583 |
| 266 | 20230927 | 144700 | 28612951800 | 112200 | 112100 | 112200 | 112000 | 437 |
| 267 | 20230927 | 144600 | 28563957300 | 112100 | 112100 | 112100 | 112000 | 733 |
| 268 | 20230927 | 144500 | 28481811600 | 112100 | 112000 | 112100 | 112000 | 531 |
| 269 | 20230927 | 144400 | 28422301500 | 112000 | 112100 | 112100 | 112000 | 831 |
| 270 | 20230927 | 144300 | 28329186500 | 112100 | 112100 | 112100 | 112000 | 575 |
| 271 | 20230927 | 144200 | 28264742300 | 112100 | 112100 | 112100 | 112000 | 497 |
| 272 | 20230927 | 144100 | 28209042000 | 112000 | 112100 | 112100 | 112000 | 707 |
| 273 | 20230927 | 144000 | 28129806800 | 112100 | 112000 | 112100 | 112000 | 691 |
| 274 | 20230927 | 143900 | 28052367900 | 112100 | 112100 | 112100 | 112000 | 465 |
| 275 | 20230927 | 143800 | 28000258700 | 112100 | 112000 | 112200 | 112000 | 454 |
| 276 | 20230927 | 143700 | 27949356400 | 112100 | 112100 | 112100 | 112000 | 577 |
| 277 | 20230927 | 143600 | 27884692800 | 112100 | 112200 | 112200 | 112000 | 354 |
| 278 | 20230927 | 143500 | 27844999600 | 112200 | 112100 | 112200 | 112100 | 421 |
| 279 | 20230927 | 143400 | 27797775700 | 112200 | 112100 | 112200 | 112100 | 517 |
| 280 | 20230927 | 143300 | 27739792200 | 112200 | 112200 | 112200 | 112100 | 324 |
| 281 | 20230927 | 143200 | 27703455200 | 112200 | 112100 | 112200 | 112000 | 656 |
| 282 | 20230927 | 143100 | 27629917500 | 112000 | 112100 | 112100 | 112000 | 606 |
| 283 | 20230927 | 143000 | 27561994000 | 112000 | 112100 | 112200 | 112000 | 621 |
| 284 | 20230927 | 142900 | 27492386000 | 112200 | 112100 | 112200 | 112100 | 567 |
| 285 | 20230927 | 142800 | 27428781800 | 112200 | 112200 | 112200 | 112100 | 722 |
| 286 | 20230927 | 142700 | 27347807500 | 112200 | 112100 | 112200 | 112100 | 503 |
| 287 | 20230927 | 142600 | 27291390200 | 112200 | 112100 | 112200 | 112000 | 470 |
| 288 | 20230927 | 142500 | 27238710900 | 112100 | 112000 | 112100 | 112000 | 548 |
| 289 | 20230927 | 142400 | 27177298000 | 112000 | 112000 | 112100 | 111900 | 1221 |
| 290 | 20230927 | 142300 | 27040505300 | 112000 | 112000 | 112000 | 111900 | 731 |
| 291 | 20230927 | 142200 | 26958648800 | 112000 | 112000 | 112000 | 111900 | 452 |
| 292 | 20230927 | 142100 | 26908041000 | 112000 | 111800 | 112000 | 111800 | 731 |
| 293 | 20230927 | 142000 | 26826212200 | 111800 | 111600 | 111800 | 111600 | 910 |
| 294 | 20230927 | 141900 | 26724538100 | 111700 | 111700 | 111700 | 111600 | 525 |
| 295 | 20230927 | 141800 | 26665899800 | 111700 | 111600 | 111700 | 111500 | 645 |
| 296 | 20230927 | 141700 | 26593920400 | 111600 | 111600 | 111600 | 111400 | 540 |
| 297 | 20230927 | 141600 | 26533690100 | 111600 | 111600 | 111700 | 111500 | 384 |
| 298 | 20230927 | 141500 | 26490843500 | 111600 | 111500 | 111600 | 111400 | 593 |
| 299 | 20230927 | 141400 | 26424703600 | 111600 | 111900 | 111900 | 111600 | 793 |
| 300 | 20230927 | 141300 | 26336049500 | 111900 | 111900 | 111900 | 111800 | 916 |
| 301 | 20230927 | 141200 | 26233619900 | 111900 | 111800 | 111900 | 111800 | 480 |
| 302 | 20230927 | 141100 | 26179930000 | 111900 | 111900 | 111900 | 111800 | 818 |
| 303 | 20230927 | 141000 | 26088412200 | 111900 | 111400 | 111900 | 111400 | 1338 |
| 304 | 20230927 | 140900 | 25938990600 | 111400 | 111500 | 111500 | 111400 | 313 |
| 305 | 20230927 | 140800 | 25904106800 | 111400 | 111400 | 111500 | 111400 | 386 |
| 306 | 20230927 | 140700 | 25861078600 | 111400 | 111500 | 111500 | 111300 | 935 |
| 307 | 20230927 | 140600 | 25756951400 | 111500 | 111400 | 111500 | 111400 | 217 |
| 308 | 20230927 | 140500 | 25732766000 | 111500 | 111500 | 111500 | 111400 | 211 |
| 309 | 20230927 | 140400 | 25709253000 | 111400 | 111500 | 111500 | 111400 | 398 |
| 310 | 20230927 | 140300 | 25664886200 | 111500 | 111600 | 111600 | 111500 | 139 |
| 311 | 20230927 | 140200 | 25649384000 | 111600 | 111700 | 111700 | 111400 | 402 |
| 312 | 20230927 | 140100 | 25604546700 | 111700 | 111500 | 111700 | 111400 | 535 |
| 313 | 20230927 | 140000 | 25544887500 | 111500 | 111500 | 111600 | 111400 | 463 |
| 314 | 20230927 | 135900 | 25493266300 | 111600 | 111600 | 111600 | 111500 | 201 |
| 315 | 20230927 | 135800 | 25470843900 | 111600 | 111800 | 111800 | 111500 | 298 |
| 316 | 20230927 | 135700 | 25437552800 | 111800 | 111800 | 111800 | 111700 | 413 |
| 317 | 20230927 | 135600 | 25391402000 | 111800 | 111800 | 111800 | 111700 | 453 |
| 318 | 20230927 | 135500 | 25340787500 | 111800 | 111400 | 111800 | 111400 | 526 |
| 319 | 20230927 | 135400 | 25282117800 | 111500 | 111600 | 111600 | 111400 | 247 |
| 320 | 20230927 | 135300 | 25254566700 | 111600 | 111500 | 111600 | 111200 | 779 |
| 321 | 20230927 | 135200 | 25167770500 | 111500 | 111800 | 111800 | 111500 | 349 |
| 322 | 20230927 | 135100 | 25128781300 | 111800 | 111500 | 111800 | 111400 | 809 |
| 323 | 20230927 | 135000 | 25038540500 | 111500 | 111700 | 111800 | 111400 | 907 |
| 324 | 20230927 | 134900 | 24937306000 | 111800 | 111800 | 111800 | 111700 | 299 |
| 325 | 20230927 | 134800 | 24903902200 | 111800 | 111900 | 111900 | 111800 | 1250 |
| 326 | 20230927 | 134700 | 24764141600 | 111900 | 111900 | 111900 | 111800 | 165 |
| 327 | 20230927 | 134600 | 24745681700 | 111900 | 111900 | 111900 | 111800 | 203 |
| 328 | 20230927 | 134500 | 24722976400 | 111900 | 111800 | 111900 | 111800 | 389 |
| 329 | 20230927 | 134400 | 24679449800 | 111900 | 111500 | 111900 | 111400 | 2066 |
| 330 | 20230927 | 134300 | 24448980800 | 111500 | 111400 | 111500 | 111400 | 219 |
| 331 | 20230927 | 134200 | 24424575900 | 111500 | 111500 | 111500 | 111400 | 182 |
| 332 | 20230927 | 134100 | 24404290000 | 111500 | 111500 | 111600 | 111500 | 574 |
| 333 | 20230927 | 134000 | 24340288500 | 111600 | 111500 | 111600 | 111500 | 229 |
| 334 | 20230927 | 133900 | 24314737400 | 111500 | 111500 | 111600 | 111500 | 282 |
| 335 | 20230927 | 133800 | 24283276800 | 111500 | 111600 | 111600 | 111500 | 127 |
| 336 | 20230927 | 133700 | 24269109500 | 111600 | 111600 | 111600 | 111500 | 197 |
| 337 | 20230927 | 133600 | 24247135000 | 111600 | 111600 | 111600 | 111500 | 88 |
| 338 | 20230927 | 133500 | 24237314500 | 111600 | 111500 | 111600 | 111500 | 316 |
| 339 | 20230927 | 133400 | 24202051800 | 111600 | 111600 | 111600 | 111600 | 92 |
| 340 | 20230927 | 133300 | 24191784600 | 111600 | 111600 | 111600 | 111500 | 262 |
| 341 | 20230927 | 133200 | 24162545800 | 111600 | 111600 | 111600 | 111500 | 151 |
| 342 | 20230927 | 133100 | 24145697700 | 111600 | 111600 | 111700 | 111500 | 205 |
| 343 | 20230927 | 133000 | 24122826100 | 111700 | 112000 | 112100 | 111600 | 2020 |
| 344 | 20230927 | 132900 | 23896664800 | 112100 | 112100 | 112100 | 112000 | 144 |
| 345 | 20230927 | 132800 | 23880525400 | 112100 | 112100 | 112100 | 112000 | 149 |
| 346 | 20230927 | 132700 | 23863829800 | 112100 | 112000 | 112100 | 111900 | 887 |
| 347 | 20230927 | 132600 | 23764460300 | 112000 | 111600 | 112000 | 111500 | 1654 |
| 348 | 20230927 | 132500 | 23579787400 | 111600 | 111500 | 111600 | 111400 | 610 |
| 349 | 20230927 | 132400 | 23511757300 | 111600 | 111600 | 111600 | 111500 | 159 |
| 350 | 20230927 | 132300 | 23494018100 | 111500 | 111600 | 111600 | 111500 | 680 |
| 351 | 20230927 | 132200 | 23418161900 | 111600 | 112200 | 112200 | 111500 | 2804 |
| 352 | 20230927 | 132100 | 23104338600 | 112200 | 112200 | 112200 | 112100 | 211 |
| 353 | 20230927 | 132000 | 23080664900 | 112200 | 112100 | 112200 | 112100 | 240 |
| 354 | 20230927 | 131900 | 23053740300 | 112200 | 112200 | 112200 | 112100 | 219 |
| 355 | 20230927 | 131800 | 23029168700 | 112200 | 112200 | 112200 | 112100 | 325 |
| 356 | 20230927 | 131700 | 22992709100 | 112200 | 112200 | 112300 | 112100 | 561 |
| 357 | 20230927 | 131600 | 22929769000 | 112200 | 112100 | 112200 | 112000 | 706 |
| 358 | 20230927 | 131500 | 22850585500 | 112100 | 111900 | 112100 | 111900 | 1007 |
| 359 | 20230927 | 131400 | 22737765700 | 112000 | 112000 | 112000 | 111900 | 429 |
| 360 | 20230927 | 131300 | 22689719700 | 112000 | 112000 | 112000 | 111900 | 140 |
| 361 | 20230927 | 131200 | 22674044100 | 112000 | 111900 | 112000 | 111900 | 513 |
| 362 | 20230927 | 131100 | 22616592000 | 111900 | 111900 | 112000 | 111900 | 202 |
| 363 | 20230927 | 131000 | 22593980700 | 112000 | 111900 | 112000 | 111900 | 252 |
| 364 | 20230927 | 130900 | 22565772800 | 112000 | 112000 | 112000 | 111900 | 140 |
| 365 | 20230927 | 130800 | 22550093500 | 111900 | 112000 | 112000 | 111900 | 263 |
| 366 | 20230927 | 130700 | 22520641900 | 112000 | 111900 | 112000 | 111800 | 99 |
| 367 | 20230927 | 130600 | 22509559800 | 111900 | 112000 | 112000 | 111900 | 402 |
| 368 | 20230927 | 130500 | 22464555900 | 112000 | 111800 | 112000 | 111800 | 1030 |
| 369 | 20230927 | 130400 | 22349302400 | 111900 | 111900 | 111900 | 111800 | 167 |
| 370 | 20230927 | 130300 | 22330616400 | 111800 | 111900 | 112000 | 111800 | 238 |
| 371 | 20230927 | 130200 | 22303977800 | 112000 | 112100 | 112100 | 111900 | 889 |
| 372 | 20230927 | 130100 | 22204404800 | 112100 | 112100 | 112100 | 112000 | 196 |
| 373 | 20230927 | 130000 | 22182437400 | 112100 | 111900 | 112100 | 111900 | 488 |
| 374 | 20230927 | 125900 | 22127785300 | 112000 | 111900 | 112000 | 111900 | 304 |
| 375 | 20230927 | 125800 | 22093741500 | 112000 | 111700 | 112100 | 111700 | 2325 |
| 376 | 20230927 | 125700 | 21833476600 | 111800 | 112000 | 112100 | 111700 | 2027 |
| 377 | 20230927 | 125600 | 21606882300 | 112000 | 112300 | 112300 | 112000 | 628 |
| 378 | 20230927 | 125500 | 21536428300 | 112300 | 112300 | 112400 | 112200 | 974 |
| 379 | 20230927 | 125400 | 21427057000 | 112400 | 112400 | 112400 | 112300 | 209 |
| 380 | 20230927 | 125300 | 21403568200 | 112300 | 112400 | 112400 | 112300 | 229 |
| 381 | 20230927 | 125200 | 21377829800 | 112400 | 112400 | 112400 | 112300 | 176 |
| 382 | 20230927 | 125100 | 21358050800 | 112400 | 112300 | 112400 | 112200 | 815 |
| 383 | 20230927 | 125000 | 21266501000 | 112300 | 112200 | 112300 | 112000 | 1002 |
| 384 | 20230927 | 124900 | 21154051800 | 112300 | 111800 | 112300 | 111800 | 2411 |
| 385 | 20230927 | 124800 | 20884036100 | 111900 | 111800 | 111900 | 111800 | 558 |
| 386 | 20230927 | 124700 | 20821618800 | 111800 | 111700 | 111800 | 111600 | 546 |
| 387 | 20230927 | 124600 | 20760633900 | 111700 | 111800 | 111900 | 111700 | 657 |
| 388 | 20230927 | 124500 | 20687180900 | 111700 | 111600 | 111800 | 111600 | 430 |
| 389 | 20230927 | 124400 | 20639153900 | 111700 | 111500 | 111700 | 111500 | 1168 |
| 390 | 20230927 | 124300 | 20508818000 | 111500 | 111500 | 111500 | 111400 | 140 |
| 391 | 20230927 | 124200 | 20493208600 | 111500 | 111200 | 111500 | 111200 | 1605 |
| 392 | 20230927 | 124100 | 20314571400 | 111200 | 111200 | 111200 | 111100 | 187 |
| 393 | 20230927 | 124000 | 20293782700 | 111100 | 111100 | 111200 | 111100 | 76 |
| 394 | 20230927 | 123900 | 20285335700 | 111100 | 111100 | 111200 | 111100 | 216 |
| 395 | 20230927 | 123800 | 20261335100 | 111100 | 111100 | 111200 | 111100 | 131 |
| 396 | 20230927 | 123700 | 20246770100 | 111200 | 111100 | 111200 | 111100 | 288 |
| 397 | 20230927 | 123600 | 20214754500 | 111100 | 111100 | 111200 | 111100 | 43 |
| 398 | 20230927 | 123500 | 20209974700 | 111200 | 111100 | 111200 | 111100 | 204 |
| 399 | 20230927 | 123400 | 20187296500 | 111200 | 111100 | 111200 | 111100 | 287 |
| 400 | 20230927 | 123300 | 20155384000 | 111100 | 111200 | 111200 | 111100 | 72 |
| 401 | 20230927 | 123200 | 20147382300 | 111200 | 111200 | 111200 | 111100 | 218 |
| 402 | 20230927 | 123100 | 20123157800 | 111100 | 111200 | 111200 | 111100 | 182 |
| 403 | 20230927 | 123000 | 20102927300 | 111100 | 111100 | 111200 | 111100 | 147 |
| 404 | 20230927 | 122900 | 20086585400 | 111100 | 111100 | 111200 | 111100 | 251 |
| 405 | 20230927 | 122800 | 20058685300 | 111100 | 111100 | 111200 | 111100 | 295 |
| 406 | 20230927 | 122700 | 20025882300 | 111200 | 111100 | 111200 | 111100 | 64 |
| 407 | 20230927 | 122600 | 20018768800 | 111200 | 111100 | 111200 | 111100 | 40 |
| 408 | 20230927 | 122500 | 20014321300 | 111200 | 111200 | 111300 | 111200 | 131 |
| 409 | 20230927 | 122400 | 19999752800 | 111200 | 111300 | 111400 | 111200 | 173 |
| 410 | 20230927 | 122300 | 19980499000 | 111300 | 111400 | 111400 | 111300 | 385 |
| 411 | 20230927 | 122200 | 19937637900 | 111500 | 111500 | 111600 | 111400 | 115 |
| 412 | 20230927 | 122100 | 19924815000 | 111500 | 111600 | 111800 | 111500 | 2422 |
| 413 | 20230927 | 122000 | 19654490600 | 111600 | 111600 | 111700 | 111600 | 278 |
| 414 | 20230927 | 121900 | 19623440800 | 111700 | 111600 | 111700 | 111600 | 562 |
| 415 | 20230927 | 121800 | 19560689100 | 111600 | 111500 | 111600 | 111500 | 652 |
| 416 | 20230927 | 121700 | 19487934200 | 111500 | 111400 | 111600 | 111400 | 372 |
| 417 | 20230927 | 121600 | 19446448700 | 111600 | 111500 | 111600 | 111400 | 651 |
| 418 | 20230927 | 121500 | 19373884900 | 111500 | 111400 | 111500 | 111400 | 90 |
| 419 | 20230927 | 121400 | 19363855400 | 111500 | 111400 | 111500 | 111300 | 234 |
| 420 | 20230927 | 121300 | 19337790100 | 111400 | 111300 | 111400 | 111300 | 464 |
| 421 | 20230927 | 121200 | 19286111600 | 111400 | 111300 | 111400 | 111300 | 381 |
| 422 | 20230927 | 121100 | 19243702500 | 111300 | 111100 | 111300 | 111100 | 365 |
| 423 | 20230927 | 121000 | 19203112000 | 111200 | 111000 | 111200 | 111000 | 1000 |
| 424 | 20230927 | 120900 | 19092008000 | 111100 | 111000 | 111100 | 111000 | 91 |
| 425 | 20230927 | 120800 | 19081901900 | 111100 | 111000 | 111100 | 111000 | 61 |
| 426 | 20230927 | 120700 | 19075127000 | 111000 | 111100 | 111100 | 111000 | 175 |
| 427 | 20230927 | 120600 | 19055687400 | 111100 | 111100 | 111100 | 111000 | 201 |
| 428 | 20230927 | 120500 | 19033362200 | 111000 | 111000 | 111100 | 111000 | 353 |
| 429 | 20230927 | 120400 | 18994156200 | 111100 | 111000 | 111100 | 111000 | 958 |
| 430 | 20230927 | 120300 | 18887812700 | 110900 | 110800 | 111000 | 110700 | 1138 |
| 431 | 20230927 | 120200 | 18761662200 | 110800 | 110800 | 110800 | 110700 | 94 |
| 432 | 20230927 | 120100 | 18751253000 | 110900 | 110700 | 110900 | 110700 | 643 |
| 433 | 20230927 | 120000 | 18680029700 | 110800 | 110800 | 110900 | 110800 | 597 |
| 434 | 20230927 | 115900 | 18613878000 | 110800 | 110900 | 110900 | 110800 | 129 |
| 435 | 20230927 | 115800 | 18599576700 | 110800 | 110900 | 110900 | 110800 | 213 |
| 436 | 20230927 | 115700 | 18575973300 | 110900 | 110800 | 110900 | 110800 | 99 |
| 437 | 20230927 | 115600 | 18564999800 | 110900 | 110900 | 110900 | 110800 | 279 |
| 438 | 20230927 | 115500 | 18534081700 | 110800 | 110800 | 110900 | 110800 | 85 |
| 439 | 20230927 | 115400 | 18524658100 | 110900 | 110900 | 110900 | 110800 | 1426 |
| 440 | 20230927 | 115300 | 18366515900 | 111000 | 111000 | 111000 | 111000 | 47 |
| 441 | 20230927 | 115200 | 18361298900 | 111000 | 110900 | 111000 | 110900 | 66 |
| 442 | 20230927 | 115100 | 18353976000 | 111000 | 111000 | 111000 | 110900 | 146 |
| 443 | 20230927 | 115000 | 18337775000 | 110900 | 110800 | 111000 | 110800 | 564 |
| 444 | 20230927 | 114900 | 18275238700 | 110900 | 110900 | 110900 | 110800 | 74 |
| 445 | 20230927 | 114800 | 18267035100 | 110800 | 110800 | 110800 | 110800 | 533 |
| 446 | 20230927 | 114700 | 18207978700 | 110700 | 110600 | 110700 | 110600 | 968 |
| 447 | 20230927 | 114600 | 18100834500 | 110700 | 110700 | 110700 | 110600 | 199 |
| 448 | 20230927 | 114500 | 18078805700 | 110700 | 110600 | 110700 | 110600 | 72 |
| 449 | 20230927 | 114400 | 18070837800 | 110600 | 110700 | 110700 | 110600 | 101 |
| 450 | 20230927 | 114300 | 18059658600 | 110700 | 110700 | 110700 | 110600 | 108 |
| 451 | 20230927 | 114200 | 18047707000 | 110600 | 110700 | 110700 | 110600 | 145 |
| 452 | 20230927 | 114100 | 18031663600 | 110700 | 110700 | 110700 | 110600 | 38 |
| 453 | 20230927 | 114000 | 18027457600 | 110700 | 110600 | 110700 | 110600 | 156 |
| 454 | 20230927 | 113900 | 18010191100 | 110700 | 110700 | 110700 | 110600 | 122 |
| 455 | 20230927 | 113800 | 17996690400 | 110600 | 110700 | 110700 | 110600 | 13 |
| 456 | 20230927 | 113700 | 17995251600 | 110700 | 110600 | 110700 | 110600 | 625 |
| 457 | 20230927 | 113600 | 17926104300 | 110500 | 110600 | 110600 | 110500 | 115 |
| 458 | 20230927 | 113500 | 17913388800 | 110600 | 110600 | 110700 | 110600 | 694 |
| 459 | 20230927 | 113400 | 17836624700 | 110700 | 110700 | 110700 | 110600 | 53 |
| 460 | 20230927 | 113300 | 17830760900 | 110700 | 110700 | 110700 | 110600 | 126 |
| 461 | 20230927 | 113200 | 17816820800 | 110700 | 110600 | 110700 | 110600 | 128 |
| 462 | 20230927 | 113100 | 17802657300 | 110600 | 110700 | 110700 | 110600 | 50 |
| 463 | 20230927 | 113000 | 17797123100 | 110700 | 110600 | 110700 | 110600 | 146 |
| 464 | 20230927 | 112900 | 17780972700 | 110600 | 110700 | 110700 | 110600 | 244 |
| 465 | 20230927 | 112800 | 17753973500 | 110700 | 110700 | 110700 | 110600 | 64 |
| 466 | 20230927 | 112700 | 17746889400 | 110700 | 110800 | 110800 | 110600 | 375 |
| 467 | 20230927 | 112600 | 17705385100 | 110800 | 110900 | 110900 | 110800 | 283 |
| 468 | 20230927 | 112500 | 17674014400 | 111000 | 111000 | 111100 | 110900 | 1376 |
| 469 | 20230927 | 112400 | 17521274500 | 111000 | 111100 | 111100 | 111000 | 825 |
| 470 | 20230927 | 112300 | 17429625800 | 111100 | 111100 | 111100 | 111000 | 63 |
| 471 | 20230927 | 112200 | 17422628400 | 111100 | 111000 | 111100 | 111000 | 155 |
| 472 | 20230927 | 112100 | 17405414800 | 111100 | 111000 | 111100 | 111000 | 172 |
| 473 | 20230927 | 112000 | 17386316600 | 111000 | 111000 | 111100 | 111000 | 144 |
| 474 | 20230927 | 111900 | 17370326400 | 111000 | 111000 | 111100 | 111000 | 586 |
| 475 | 20230927 | 111800 | 17305269000 | 111000 | 111100 | 111100 | 111000 | 382 |
| 476 | 20230927 | 111700 | 17262830600 | 111100 | 111100 | 111100 | 111000 | 184 |
| 477 | 20230927 | 111600 | 17242398700 | 111100 | 111100 | 111100 | 111000 | 93 |
| 478 | 20230927 | 111500 | 17232066900 | 111100 | 111100 | 111200 | 111000 | 1041 |
| 479 | 20230927 | 111400 | 17116435600 | 111200 | 111100 | 111200 | 111000 | 360 |
| 480 | 20230927 | 111300 | 17076436300 | 111000 | 111100 | 111100 | 111000 | 723 |
| 481 | 20230927 | 111200 | 16996175400 | 111100 | 110500 | 111100 | 110500 | 2785 |
| 482 | 20230927 | 111100 | 16687799200 | 110600 | 110600 | 110600 | 110500 | 282 |
| 483 | 20230927 | 111000 | 16656629700 | 110600 | 110600 | 110700 | 110500 | 577 |
| 484 | 20230927 | 110900 | 16592815000 | 110700 | 110700 | 110700 | 110600 | 178 |
| 485 | 20230927 | 110800 | 16573115100 | 110700 | 110600 | 110700 | 110600 | 559 |
| 486 | 20230927 | 110700 | 16511269800 | 110600 | 110800 | 110900 | 110600 | 785 |
| 487 | 20230927 | 110600 | 16424322100 | 110900 | 111000 | 111100 | 110900 | 803 |
| 488 | 20230927 | 110500 | 16335199700 | 111100 | 111200 | 111200 | 111000 | 1356 |
| 489 | 20230927 | 110400 | 16184563100 | 111300 | 111200 | 111300 | 111200 | 185 |
| 490 | 20230927 | 110300 | 16163988400 | 111300 | 111400 | 111400 | 111300 | 188 |
| 491 | 20230927 | 110200 | 16143058400 | 111300 | 111400 | 111400 | 111300 | 403 |
| 492 | 20230927 | 110100 | 16098186600 | 111400 | 111600 | 111700 | 111300 | 2850 |
| 493 | 20230927 | 110000 | 15780179800 | 111700 | 111700 | 111700 | 111600 | 73 |
| 494 | 20230927 | 105900 | 15772029300 | 111700 | 111600 | 111700 | 111600 | 100 |
| 495 | 20230927 | 105800 | 15760862000 | 111600 | 111600 | 111600 | 111500 | 513 |
| 496 | 20230927 | 105700 | 15703611500 | 111600 | 111600 | 111600 | 111500 | 437 |
| 497 | 20230927 | 105600 | 15654845500 | 111600 | 111600 | 111600 | 111500 | 180 |
| 498 | 20230927 | 105500 | 15634758500 | 111600 | 111500 | 111600 | 111500 | 244 |
| 499 | 20230927 | 105400 | 15607544300 | 111500 | 111500 | 111600 | 111400 | 1835 |
| 500 | 20230927 | 105300 | 15403027800 | 111400 | 111300 | 111500 | 111200 | 1541 |
| 501 | 20230927 | 105200 | 15231483000 | 111200 | 111200 | 111300 | 111200 | 305 |
| 502 | 20230927 | 105100 | 15197545600 | 111200 | 111000 | 111200 | 110800 | 4389 |
| 503 | 20230927 | 105000 | 14710629500 | 111000 | 111000 | 111000 | 110900 | 111 |
| 504 | 20230927 | 104900 | 14698310600 | 111000 | 111000 | 111000 | 110900 | 157 |
| 505 | 20230927 | 104800 | 14680894700 | 111000 | 111000 | 111000 | 110900 | 128 |
| 506 | 20230927 | 104700 | 14666688000 | 111000 | 111000 | 111000 | 110900 | 55 |
| 507 | 20230927 | 104600 | 14660583100 | 111000 | 110800 | 111000 | 110800 | 1073 |
| 508 | 20230927 | 104500 | 14541588200 | 110800 | 110900 | 110900 | 110800 | 205 |
| 509 | 20230927 | 104400 | 14518864200 | 110900 | 110900 | 110900 | 110800 | 511 |
| 510 | 20230927 | 104300 | 14462206500 | 110900 | 110900 | 110900 | 110800 | 1619 |
| 511 | 20230927 | 104200 | 14282659500 | 110900 | 110900 | 110900 | 110800 | 573 |
| 512 | 20230927 | 104100 | 14219164700 | 110900 | 110900 | 110900 | 110800 | 447 |
| 513 | 20230927 | 104000 | 14169621400 | 110900 | 111200 | 111200 | 110800 | 2149 |
| 514 | 20230927 | 103900 | 13931150800 | 111100 | 111100 | 111200 | 111000 | 651 |
| 515 | 20230927 | 103800 | 13858824800 | 111100 | 111000 | 111100 | 111000 | 424 |
| 516 | 20230927 | 103700 | 13811719900 | 111000 | 111200 | 111200 | 111000 | 851 |
| 517 | 20230927 | 103600 | 13717174000 | 111200 | 111200 | 111200 | 111100 | 184 |
| 518 | 20230927 | 103500 | 13696725400 | 111200 | 111100 | 111200 | 111100 | 96 |
| 519 | 20230927 | 103400 | 13686052000 | 111100 | 111100 | 111100 | 111000 | 915 |
| 520 | 20230927 | 103300 | 13584396000 | 111100 | 111200 | 111200 | 111000 | 874 |
| 521 | 20230927 | 103200 | 13487306000 | 111200 | 111200 | 111300 | 111200 | 392 |
| 522 | 20230927 | 103100 | 13443713300 | 111300 | 111100 | 111300 | 111100 | 839 |
| 523 | 20230927 | 103000 | 13350428200 | 111200 | 111100 | 111200 | 111000 | 929 |
| 524 | 20230927 | 102900 | 13247238600 | 111000 | 111200 | 111300 | 111000 | 1333 |
| 525 | 20230927 | 102800 | 13099065100 | 111300 | 111200 | 111300 | 111100 | 422 |
| 526 | 20230927 | 102700 | 13052129500 | 111200 | 111000 | 111200 | 110900 | 1145 |
| 527 | 20230927 | 102600 | 12925000600 | 111000 | 110900 | 111000 | 110800 | 700 |
| 528 | 20230927 | 102500 | 12847381700 | 110900 | 110500 | 111100 | 110500 | 2622 |
| 529 | 20230927 | 102400 | 12556970800 | 110500 | 110300 | 110500 | 110300 | 514 |
| 530 | 20230927 | 102300 | 12500218600 | 110400 | 110100 | 110400 | 110000 | 2102 |
| 531 | 20230927 | 102200 | 12268646100 | 110100 | 110000 | 110100 | 110000 | 248 |
| 532 | 20230927 | 102100 | 12241343500 | 110100 | 110000 | 110100 | 110000 | 102 |
| 533 | 20230927 | 102000 | 12230116800 | 110000 | 110100 | 110100 | 110000 | 194 |
| 534 | 20230927 | 101900 | 12208758200 | 110100 | 110100 | 110100 | 110000 | 280 |
| 535 | 20230927 | 101800 | 12177948700 | 110100 | 110000 | 110100 | 109900 | 452 |
| 536 | 20230927 | 101700 | 12128229800 | 109900 | 109700 | 110000 | 109600 | 3038 |
| 537 | 20230927 | 101600 | 11794443600 | 109700 | 109700 | 109700 | 109600 | 157 |
| 538 | 20230927 | 101500 | 11777229000 | 109700 | 109700 | 109700 | 109600 | 336 |
| 539 | 20230927 | 101400 | 11740401100 | 109700 | 109700 | 109700 | 109600 | 117 |
| 540 | 20230927 | 101300 | 11727567300 | 109600 | 109700 | 109700 | 109600 | 134 |
| 541 | 20230927 | 101200 | 11712871100 | 109700 | 109700 | 109700 | 109600 | 207 |
| 542 | 20230927 | 101100 | 11690167200 | 109700 | 109700 | 109700 | 109600 | 83 |
| 543 | 20230927 | 101000 | 11681063500 | 109700 | 109700 | 109700 | 109600 | 353 |
| 544 | 20230927 | 100900 | 11642340500 | 109600 | 109600 | 109700 | 109600 | 551 |
| 545 | 20230927 | 100800 | 11581920100 | 109600 | 109600 | 109700 | 109500 | 342 |
| 546 | 20230927 | 100700 | 11544440400 | 109500 | 109700 | 109800 | 109500 | 674 |
| 547 | 20230927 | 100600 | 11470512800 | 109700 | 109400 | 109700 | 109400 | 718 |
| 548 | 20230927 | 100500 | 11391867500 | 109400 | 109400 | 109400 | 109300 | 339 |
| 549 | 20230927 | 100400 | 11354812600 | 109400 | 109300 | 109400 | 109200 | 614 |
| 550 | 20230927 | 100300 | 11287700000 | 109200 | 109300 | 109400 | 109200 | 704 |
| 551 | 20230927 | 100200 | 11210763200 | 109300 | 109300 | 109300 | 109200 | 73 |
| 552 | 20230927 | 100100 | 11202788700 | 109300 | 109300 | 109300 | 109200 | 82 |
| 553 | 20230927 | 100000 | 11193826800 | 109300 | 109100 | 109500 | 109100 | 2689 |
| 554 | 20230927 | 095900 | 10900118600 | 109100 | 109100 | 109200 | 109000 | 758 |
| 555 | 20230927 | 095800 | 10817432600 | 109100 | 109200 | 109300 | 109100 | 483 |
| 556 | 20230927 | 095700 | 10764699100 | 109200 | 109200 | 109300 | 109200 | 152 |
| 557 | 20230927 | 095600 | 10748094800 | 109200 | 109300 | 109300 | 109200 | 639 |
| 558 | 20230927 | 095500 | 10678292000 | 109400 | 109300 | 109400 | 109300 | 215 |
| 559 | 20230927 | 095400 | 10654779600 | 109300 | 109300 | 109400 | 109300 | 341 |
| 560 | 20230927 | 095300 | 10617504800 | 109300 | 109400 | 109400 | 109300 | 244 |
| 561 | 20230927 | 095200 | 10590821500 | 109400 | 109500 | 109500 | 109300 | 808 |
| 562 | 20230927 | 095100 | 10502414400 | 109500 | 109500 | 109500 | 109400 | 125 |
| 563 | 20230927 | 095000 | 10488731700 | 109400 | 109500 | 109500 | 109400 | 191 |
| 564 | 20230927 | 094900 | 10467832300 | 109500 | 109500 | 109500 | 109400 | 136 |
| 565 | 20230927 | 094800 | 10452941400 | 109500 | 109500 | 109500 | 109400 | 131 |
| 566 | 20230927 | 094700 | 10438604600 | 109500 | 109500 | 109500 | 109400 | 152 |
| 567 | 20230927 | 094600 | 10421972100 | 109500 | 109400 | 109500 | 109400 | 678 |
| 568 | 20230927 | 094500 | 10347748400 | 109500 | 109700 | 109700 | 109500 | 331 |
| 569 | 20230927 | 094400 | 10311460800 | 109800 | 109800 | 109900 | 109700 | 342 |
| 570 | 20230927 | 094300 | 10273909700 | 109800 | 109900 | 110000 | 109800 | 464 |
| 571 | 20230927 | 094200 | 10222936300 | 109900 | 109500 | 110000 | 109500 | 741 |
| 572 | 20230927 | 094100 | 10141559100 | 109500 | 110000 | 110100 | 109500 | 2950 |
| 573 | 20230927 | 094000 | 9817532700 | 110000 | 110100 | 110100 | 109900 | 828 |
| 574 | 20230927 | 093900 | 9726448300 | 110100 | 109700 | 110200 | 109700 | 2398 |
| 575 | 20230927 | 093800 | 9462906500 | 109600 | 109200 | 109600 | 109200 | 634 |
| 576 | 20230927 | 093700 | 9393521600 | 109300 | 109200 | 109300 | 109100 | 349 |
| 577 | 20230927 | 093600 | 9355406100 | 109200 | 109200 | 109400 | 109100 | 1479 |
| 578 | 20230927 | 093500 | 9193685000 | 109200 | 108800 | 109300 | 108700 | 4060 |
| 579 | 20230927 | 093400 | 8751143400 | 108700 | 108700 | 108700 | 108600 | 681 |
| 580 | 20230927 | 093300 | 8677120700 | 108700 | 108300 | 108700 | 108300 | 1276 |
| 581 | 20230927 | 093200 | 8538768700 | 108300 | 108100 | 108500 | 108100 | 2741 |
| 582 | 20230927 | 093100 | 8241946500 | 108100 | 107800 | 108100 | 107700 | 1103 |
| 583 | 20230927 | 093000 | 8122886300 | 107700 | 107800 | 107900 | 107600 | 2320 |
| 584 | 20230927 | 092900 | 7872924600 | 107700 | 107700 | 107800 | 107700 | 663 |
| 585 | 20230927 | 092800 | 7801503700 | 107800 | 108000 | 108200 | 107700 | 2569 |
| 586 | 20230927 | 092700 | 7524344900 | 108000 | 108200 | 108300 | 107900 | 7387 |
| 587 | 20230927 | 092600 | 6726030300 | 108200 | 108300 | 108300 | 108200 | 1344 |
| 588 | 20230927 | 092500 | 6580533900 | 108300 | 108400 | 108400 | 108200 | 3254 |
| 589 | 20230927 | 092400 | 6228186200 | 108400 | 108600 | 108600 | 108400 | 2216 |
| 590 | 20230927 | 092300 | 5987809300 | 108600 | 108600 | 108700 | 108600 | 1071 |
| 591 | 20230927 | 092200 | 5871493200 | 108700 | 108800 | 108900 | 108600 | 1599 |
| 592 | 20230927 | 092100 | 5697655200 | 108900 | 109200 | 109200 | 108800 | 6010 |
| 593 | 20230927 | 092000 | 5042645100 | 109200 | 109100 | 109300 | 109100 | 781 |
| 594 | 20230927 | 091900 | 4957383500 | 109100 | 109100 | 109200 | 109000 | 715 |
| 595 | 20230927 | 091800 | 4879371900 | 109100 | 109100 | 109200 | 109000 | 1199 |
| 596 | 20230927 | 091700 | 4748604300 | 109100 | 109200 | 109200 | 109000 | 2686 |
| 597 | 20230927 | 091600 | 4455548900 | 109100 | 109500 | 109500 | 109100 | 1277 |
| 598 | 20230927 | 091500 | 4315992700 | 109500 | 109700 | 109700 | 109400 | 804 |
| 599 | 20230927 | 091400 | 4227953400 | 109600 | 109300 | 109700 | 109300 | 1242 |
| 600 | 20230927 | 091300 | 4092016600 | 109300 | 109100 | 109300 | 109100 | 1214 |
| 601 | 20230927 | 091200 | 3959436100 | 109100 | 109400 | 109400 | 109000 | 4709 |
| 602 | 20230927 | 091100 | 3445304700 | 109400 | 109300 | 109500 | 109200 | 1788 |
| 603 | 20230927 | 091000 | 3249803500 | 109300 | 109700 | 109800 | 109200 | 3884 |
| 604 | 20230927 | 090900 | 2824559500 | 109700 | 110200 | 110200 | 109700 | 1745 |
| 605 | 20230927 | 090800 | 2632894200 | 110200 | 110000 | 110400 | 109900 | 1160 |
| 606 | 20230927 | 090700 | 2505069000 | 110100 | 109700 | 110500 | 109600 | 4250 |
| 607 | 20230927 | 090600 | 2038068100 | 109700 | 109600 | 109700 | 109200 | 3550 |
| 608 | 20230927 | 090500 | 1649668000 | 109600 | 110100 | 110100 | 109500 | 2642 |
| 609 | 20230927 | 090400 | 1359503500 | 110100 | 110400 | 110400 | 110000 | 2259 |
| 610 | 20230927 | 090300 | 1110756300 | 110400 | 110600 | 110600 | 110100 | 1871 |
| 611 | 20230927 | 090200 | 904411900 | 110700 | 110700 | 111100 | 110600 | 2163 |
| 612 | 20230927 | 090100 | 664753500 | 110700 | 110700 | 110700 | 110200 | 1222 |
| 613 | 20230927 | 090000 | 529720900 | 110700 | 110900 | 110900 | 110200 | 4753 |