37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 193500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 4837 |
| 3 | 20230927 | 193400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 4 | 20230927 | 193300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 5 | 20230927 | 193200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 6 | 20230927 | 193100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 7 | 20230927 | 193000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 8 | 20230927 | 192900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 9 | 20230927 | 192800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 10 | 20230927 | 192700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 11 | 20230927 | 192600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 12 | 20230927 | 192500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 13 | 20230927 | 192400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 14 | 20230927 | 192300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 15 | 20230927 | 192200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 16 | 20230927 | 192100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 17 | 20230927 | 192000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 18 | 20230927 | 191900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 19 | 20230927 | 191800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 20 | 20230927 | 191700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 21 | 20230927 | 191600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 22 | 20230927 | 191500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 23 | 20230927 | 191400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 24 | 20230927 | 191300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 25 | 20230927 | 191200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 26 | 20230927 | 191100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 27 | 20230927 | 191000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 28 | 20230927 | 190900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 29 | 20230927 | 190800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 30 | 20230927 | 190700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 31 | 20230927 | 190600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 32 | 20230927 | 190500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 4837 |
| 33 | 20230927 | 190400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 34 | 20230927 | 190300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 35 | 20230927 | 190200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 36 | 20230927 | 190100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 37 | 20230927 | 190000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 38 | 20230927 | 185900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 39 | 20230927 | 185800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 40 | 20230927 | 185700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 41 | 20230927 | 185600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 42 | 20230927 | 185500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 43 | 20230927 | 185400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 44 | 20230927 | 185300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 45 | 20230927 | 185200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 46 | 20230927 | 185100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 47 | 20230927 | 185000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 48 | 20230927 | 184900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 49 | 20230927 | 184800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 50 | 20230927 | 184700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 51 | 20230927 | 184600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 52 | 20230927 | 184500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 53 | 20230927 | 184400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 54 | 20230927 | 184300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 55 | 20230927 | 184200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 56 | 20230927 | 184100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 57 | 20230927 | 184000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 58 | 20230927 | 183900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 59 | 20230927 | 183800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 60 | 20230927 | 183700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 61 | 20230927 | 183600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 62 | 20230927 | 183500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 4837 |
| 63 | 20230927 | 183400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 64 | 20230927 | 183300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 65 | 20230927 | 183200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 66 | 20230927 | 183100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 67 | 20230927 | 183000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 68 | 20230927 | 182900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 69 | 20230927 | 182800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 70 | 20230927 | 182700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 71 | 20230927 | 182600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 72 | 20230927 | 182500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 73 | 20230927 | 182400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 74 | 20230927 | 182300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 75 | 20230927 | 182200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 76 | 20230927 | 182100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 77 | 20230927 | 182000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 78 | 20230927 | 181900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 79 | 20230927 | 181800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 80 | 20230927 | 181700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 81 | 20230927 | 181600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 82 | 20230927 | 181500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 83 | 20230927 | 181400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 84 | 20230927 | 181300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 85 | 20230927 | 181200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 86 | 20230927 | 181100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 87 | 20230927 | 181000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 88 | 20230927 | 180900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 89 | 20230927 | 180800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 90 | 20230927 | 180700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 91 | 20230927 | 180600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 92 | 20230927 | 180500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 4837 |
| 93 | 20230927 | 180400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 94 | 20230927 | 180300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 95 | 20230927 | 180200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 96 | 20230927 | 180100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 97 | 20230927 | 180000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 98 | 20230927 | 175900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 99 | 20230927 | 175800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 100 | 20230927 | 175700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 101 | 20230927 | 175600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 102 | 20230927 | 175500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 103 | 20230927 | 175400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 104 | 20230927 | 175300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 105 | 20230927 | 175200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 106 | 20230927 | 175100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 107 | 20230927 | 175000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 108 | 20230927 | 174900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 109 | 20230927 | 174800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 110 | 20230927 | 174700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 111 | 20230927 | 174600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 112 | 20230927 | 174500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 113 | 20230927 | 174400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 114 | 20230927 | 174300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 115 | 20230927 | 174200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 116 | 20230927 | 174100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 117 | 20230927 | 174000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 118 | 20230927 | 173900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 119 | 20230927 | 173800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 120 | 20230927 | 173700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 121 | 20230927 | 173600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 122 | 20230927 | 173500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 4837 |
| 123 | 20230927 | 173400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 124 | 20230927 | 173300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 125 | 20230927 | 173200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 126 | 20230927 | 173100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 127 | 20230927 | 173000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 128 | 20230927 | 172900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 129 | 20230927 | 172800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 130 | 20230927 | 172700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 131 | 20230927 | 172600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 132 | 20230927 | 172500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 133 | 20230927 | 172400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 134 | 20230927 | 172300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 135 | 20230927 | 172200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 136 | 20230927 | 172100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 137 | 20230927 | 172000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 138 | 20230927 | 171900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 139 | 20230927 | 171800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 140 | 20230927 | 171700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 141 | 20230927 | 171600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 142 | 20230927 | 171500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 143 | 20230927 | 171400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 144 | 20230927 | 171300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 145 | 20230927 | 171200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 146 | 20230927 | 171100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 147 | 20230927 | 171000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 148 | 20230927 | 170900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 149 | 20230927 | 170800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 150 | 20230927 | 170700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 151 | 20230927 | 170600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 152 | 20230927 | 170500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 4837 |
| 153 | 20230927 | 170400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 154 | 20230927 | 170300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 155 | 20230927 | 170200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 156 | 20230927 | 170100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 157 | 20230927 | 170000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 158 | 20230927 | 165900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 159 | 20230927 | 165800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 160 | 20230927 | 165700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 161 | 20230927 | 165600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 162 | 20230927 | 165500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 163 | 20230927 | 165400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 164 | 20230927 | 165300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 165 | 20230927 | 165200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 166 | 20230927 | 165100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 167 | 20230927 | 165000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 168 | 20230927 | 164900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 169 | 20230927 | 164800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 170 | 20230927 | 164700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 171 | 20230927 | 164600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 172 | 20230927 | 164500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 173 | 20230927 | 164400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 174 | 20230927 | 164300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 175 | 20230927 | 164200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 176 | 20230927 | 164100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 177 | 20230927 | 164000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 178 | 20230927 | 163900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 179 | 20230927 | 163800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 180 | 20230927 | 163700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 181 | 20230927 | 163600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 182 | 20230927 | 163500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 4837 |
| 183 | 20230927 | 163400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 184 | 20230927 | 163300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 185 | 20230927 | 163200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 186 | 20230927 | 163100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 187 | 20230927 | 163000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 188 | 20230927 | 162900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 189 | 20230927 | 162800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 190 | 20230927 | 162700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 191 | 20230927 | 162600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 192 | 20230927 | 162500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 193 | 20230927 | 162400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 194 | 20230927 | 162300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 195 | 20230927 | 162200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 196 | 20230927 | 162100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 197 | 20230927 | 162000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 198 | 20230927 | 161900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 199 | 20230927 | 161800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 200 | 20230927 | 161700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 201 | 20230927 | 161600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 202 | 20230927 | 161500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 203 | 20230927 | 161400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 204 | 20230927 | 161300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 205 | 20230927 | 161200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 206 | 20230927 | 161100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 207 | 20230927 | 161000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 208 | 20230927 | 160900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 209 | 20230927 | 160800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 210 | 20230927 | 160700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 211 | 20230927 | 160600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 212 | 20230927 | 160500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 4837 |
| 213 | 20230927 | 160400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 214 | 20230927 | 160300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 215 | 20230927 | 160200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 216 | 20230927 | 160100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 217 | 20230927 | 160000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 218 | 20230927 | 155900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 219 | 20230927 | 155800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 220 | 20230927 | 155700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 221 | 20230927 | 155600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 222 | 20230927 | 155500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 223 | 20230927 | 155400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 224 | 20230927 | 155300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 225 | 20230927 | 155200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 226 | 20230927 | 155100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 227 | 20230927 | 155000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 228 | 20230927 | 154900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 229 | 20230927 | 154800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 230 | 20230927 | 154700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 231 | 20230927 | 154600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 232 | 20230927 | 154500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 233 | 20230927 | 154400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 234 | 20230927 | 154300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 235 | 20230927 | 154200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 236 | 20230927 | 154100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 237 | 20230927 | 154000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 238 | 20230927 | 153900 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 239 | 20230927 | 153800 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 240 | 20230927 | 153700 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 241 | 20230927 | 153600 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 242 | 20230927 | 153500 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 4837 |
| 243 | 20230927 | 153400 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 244 | 20230927 | 153300 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 245 | 20230927 | 153200 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 246 | 20230927 | 153100 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 0 |
| 247 | 20230927 | 153000 | 29660972700 | 112800 | 112800 | 112800 | 112800 | 4837 |
| 248 | 20230927 | 152900 | 29115359100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 249 | 20230927 | 152800 | 29115359100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 250 | 20230927 | 152700 | 29115359100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 251 | 20230927 | 152600 | 29115359100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 252 | 20230927 | 152500 | 29115359100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 253 | 20230927 | 152400 | 29115359100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 254 | 20230927 | 152300 | 29115359100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 255 | 20230927 | 152200 | 29115359100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 256 | 20230927 | 152100 | 29115359100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 257 | 20230927 | 152000 | 29115359100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 258 | 20230927 | 151900 | 29115359100 | 112500 | 112500 | 112500 | 112400 | 192 |
| 259 | 20230927 | 151800 | 29093761700 | 112600 | 112500 | 112600 | 112400 | 261 |
| 260 | 20230927 | 151700 | 29064403300 | 112400 | 112600 | 112700 | 112200 | 431 |
| 261 | 20230927 | 151600 | 29015939800 | 112700 | 112700 | 112800 | 112600 | 795 |
| 262 | 20230927 | 151500 | 28926338900 | 112700 | 112700 | 112800 | 112700 | 262 |
| 263 | 20230927 | 151400 | 28896800500 | 112700 | 112700 | 112800 | 112700 | 253 |
| 264 | 20230927 | 151300 | 28868270700 | 112700 | 112700 | 112700 | 112600 | 177 |
| 265 | 20230927 | 151200 | 28848326800 | 112600 | 112300 | 112600 | 112200 | 913 |
| 266 | 20230927 | 151100 | 28745740100 | 112200 | 112200 | 112300 | 112200 | 680 |
| 267 | 20230927 | 151000 | 28669440600 | 112100 | 112200 | 112200 | 112100 | 214 |
| 268 | 20230927 | 150900 | 28645435900 | 112200 | 112200 | 112300 | 112200 | 415 |
| 269 | 20230927 | 150800 | 28598856800 | 112300 | 112300 | 112300 | 112200 | 275 |
| 270 | 20230927 | 150700 | 28567977400 | 112200 | 112400 | 112400 | 112200 | 343 |
| 271 | 20230927 | 150600 | 28529445100 | 112400 | 112100 | 112400 | 112100 | 995 |
| 272 | 20230927 | 150500 | 28417800300 | 112200 | 112400 | 112400 | 112200 | 141 |
| 273 | 20230927 | 150400 | 28401978100 | 112400 | 112200 | 112400 | 112100 | 343 |
| 274 | 20230927 | 150300 | 28363502800 | 112100 | 112200 | 112300 | 112100 | 1273 |
| 275 | 20230927 | 150200 | 28220781800 | 112300 | 112300 | 112400 | 112100 | 272 |
| 276 | 20230927 | 150100 | 28190286100 | 112100 | 112400 | 112500 | 112100 | 1658 |
| 277 | 20230927 | 150000 | 28004247300 | 112300 | 112500 | 112500 | 112100 | 633 |
| 278 | 20230927 | 145900 | 27933200400 | 112500 | 112500 | 112600 | 112300 | 169 |
| 279 | 20230927 | 145800 | 27914184900 | 112500 | 112600 | 112600 | 112300 | 678 |
| 280 | 20230927 | 145700 | 27837887100 | 112600 | 112500 | 112600 | 112300 | 621 |
| 281 | 20230927 | 145600 | 27768037600 | 112500 | 112700 | 112700 | 112500 | 304 |
| 282 | 20230927 | 145500 | 27733796100 | 112700 | 112800 | 112800 | 112500 | 711 |
| 283 | 20230927 | 145400 | 27653772700 | 112800 | 112800 | 112800 | 112800 | 72 |
| 284 | 20230927 | 145300 | 27645651100 | 112700 | 112800 | 112900 | 112700 | 651 |
| 285 | 20230927 | 145200 | 27572217500 | 112800 | 112700 | 112800 | 112700 | 179 |
| 286 | 20230927 | 145100 | 27552036600 | 112800 | 112600 | 112800 | 112600 | 115 |
| 287 | 20230927 | 145000 | 27539074900 | 112600 | 112500 | 112900 | 112500 | 721 |
| 288 | 20230927 | 144900 | 27457861100 | 112600 | 112600 | 112700 | 112600 | 257 |
| 289 | 20230927 | 144800 | 27428905200 | 112600 | 112500 | 112600 | 112400 | 271 |
| 290 | 20230927 | 144700 | 27398410700 | 112500 | 112900 | 112900 | 112500 | 375 |
| 291 | 20230927 | 144600 | 27356161100 | 112900 | 112900 | 113000 | 112800 | 151 |
| 292 | 20230927 | 144500 | 27339114300 | 112900 | 112800 | 112900 | 112800 | 111 |
| 293 | 20230927 | 144400 | 27326583200 | 112900 | 113000 | 113000 | 112800 | 263 |
| 294 | 20230927 | 144300 | 27296888800 | 113000 | 113100 | 113100 | 112900 | 475 |
| 295 | 20230927 | 144200 | 27243197700 | 113000 | 113000 | 113100 | 112900 | 656 |
| 296 | 20230927 | 144100 | 27169060600 | 113000 | 112900 | 113000 | 112700 | 235 |
| 297 | 20230927 | 144000 | 27142528400 | 113000 | 112900 | 113000 | 112700 | 442 |
| 298 | 20230927 | 143900 | 27092634400 | 112900 | 112900 | 113000 | 112900 | 368 |
| 299 | 20230927 | 143800 | 27051061500 | 112800 | 112900 | 113000 | 112800 | 190 |
| 300 | 20230927 | 143700 | 27029600600 | 112900 | 113000 | 113000 | 112600 | 437 |
| 301 | 20230927 | 143600 | 26980297100 | 112900 | 112900 | 113000 | 112900 | 220 |
| 302 | 20230927 | 143500 | 26955453300 | 112900 | 112800 | 112900 | 112700 | 182 |
| 303 | 20230927 | 143400 | 26934910600 | 112900 | 112900 | 112900 | 112700 | 143 |
| 304 | 20230927 | 143300 | 26918776200 | 112900 | 113000 | 113000 | 112800 | 187 |
| 305 | 20230927 | 143200 | 26897661500 | 113000 | 112800 | 113100 | 112800 | 621 |
| 306 | 20230927 | 143100 | 26827539200 | 112800 | 112700 | 112800 | 112700 | 126 |
| 307 | 20230927 | 143000 | 26813330700 | 112700 | 112700 | 112800 | 112300 | 206 |
| 308 | 20230927 | 142900 | 26790132200 | 112600 | 112600 | 112700 | 112200 | 137 |
| 309 | 20230927 | 142800 | 26774709000 | 112600 | 112700 | 112800 | 112000 | 563 |
| 310 | 20230927 | 142700 | 26711473700 | 112800 | 112800 | 112900 | 112800 | 90 |
| 311 | 20230927 | 142600 | 26701319000 | 112900 | 113100 | 113100 | 112800 | 335 |
| 312 | 20230927 | 142500 | 26663496000 | 113000 | 112900 | 113100 | 112800 | 102 |
| 313 | 20230927 | 142400 | 26651970400 | 112900 | 113200 | 113200 | 112900 | 202 |
| 314 | 20230927 | 142300 | 26629140000 | 113200 | 113200 | 113300 | 113100 | 173 |
| 315 | 20230927 | 142200 | 26609556500 | 113200 | 113200 | 113300 | 113200 | 263 |
| 316 | 20230927 | 142100 | 26579783800 | 113200 | 113100 | 113200 | 113000 | 15 |
| 317 | 20230927 | 142000 | 26578087100 | 113100 | 113100 | 113100 | 112800 | 118 |
| 318 | 20230927 | 141900 | 26564745800 | 113100 | 113200 | 113200 | 112700 | 251 |
| 319 | 20230927 | 141800 | 26536381100 | 113100 | 113000 | 113100 | 112900 | 144 |
| 320 | 20230927 | 141700 | 26520104800 | 113100 | 113300 | 113300 | 113000 | 133 |
| 321 | 20230927 | 141600 | 26505056800 | 113300 | 113200 | 113300 | 113100 | 152 |
| 322 | 20230927 | 141500 | 26487846700 | 113200 | 113000 | 113300 | 113000 | 779 |
| 323 | 20230927 | 141400 | 26399748500 | 113000 | 112900 | 113000 | 112900 | 107 |
| 324 | 20230927 | 141300 | 26387657700 | 113000 | 112900 | 113000 | 112900 | 57 |
| 325 | 20230927 | 141200 | 26381221300 | 112800 | 112800 | 112900 | 112700 | 148 |
| 326 | 20230927 | 141100 | 26364533000 | 112800 | 112800 | 112900 | 112800 | 430 |
| 327 | 20230927 | 141000 | 26315996300 | 112800 | 112400 | 112900 | 112400 | 1032 |
| 328 | 20230927 | 140900 | 26199794100 | 112300 | 112600 | 112600 | 112300 | 107 |
| 329 | 20230927 | 140800 | 26187760300 | 112600 | 112500 | 112600 | 112500 | 144 |
| 330 | 20230927 | 140700 | 26171553400 | 112600 | 112600 | 112700 | 112600 | 179 |
| 331 | 20230927 | 140600 | 26151383400 | 112600 | 112800 | 112800 | 112500 | 144 |
| 332 | 20230927 | 140500 | 26135161200 | 112800 | 112600 | 112900 | 112600 | 668 |
| 333 | 20230927 | 140400 | 26059836200 | 112600 | 112500 | 112600 | 112500 | 156 |
| 334 | 20230927 | 140300 | 26042273900 | 112500 | 112600 | 112600 | 112400 | 141 |
| 335 | 20230927 | 140200 | 26026402500 | 112500 | 112200 | 112500 | 112200 | 1783 |
| 336 | 20230927 | 140100 | 25825998400 | 112200 | 112100 | 112300 | 112100 | 388 |
| 337 | 20230927 | 140000 | 25782488000 | 112100 | 112000 | 112300 | 112000 | 279 |
| 338 | 20230927 | 135900 | 25751204000 | 112000 | 112100 | 112100 | 112000 | 94 |
| 339 | 20230927 | 135800 | 25740674500 | 112000 | 112200 | 112200 | 112000 | 117 |
| 340 | 20230927 | 135700 | 25727552800 | 112200 | 112100 | 112200 | 112000 | 269 |
| 341 | 20230927 | 135600 | 25697404100 | 112100 | 112200 | 112200 | 112100 | 66 |
| 342 | 20230927 | 135500 | 25690001000 | 112200 | 112200 | 112300 | 111800 | 863 |
| 343 | 20230927 | 135400 | 25593417700 | 111800 | 112100 | 112200 | 111800 | 334 |
| 344 | 20230927 | 135300 | 25556002900 | 112300 | 112300 | 112500 | 111800 | 580 |
| 345 | 20230927 | 135200 | 25490989200 | 112400 | 112500 | 112500 | 112100 | 227 |
| 346 | 20230927 | 135100 | 25465494100 | 112600 | 112700 | 112800 | 112400 | 260 |
| 347 | 20230927 | 135000 | 25436224600 | 112800 | 112400 | 112900 | 112400 | 251 |
| 348 | 20230927 | 134900 | 25407964700 | 112400 | 112400 | 112400 | 112400 | 97 |
| 349 | 20230927 | 134800 | 25397061900 | 112400 | 112100 | 112500 | 112100 | 998 |
| 350 | 20230927 | 134700 | 25285041300 | 112100 | 111900 | 112100 | 111900 | 376 |
| 351 | 20230927 | 134600 | 25242944500 | 111900 | 112000 | 112000 | 111700 | 197 |
| 352 | 20230927 | 134500 | 25220920800 | 111900 | 111900 | 112000 | 111700 | 149 |
| 353 | 20230927 | 134400 | 25204256900 | 112000 | 112200 | 112200 | 112000 | 194 |
| 354 | 20230927 | 134300 | 25182511000 | 112300 | 111900 | 112400 | 111600 | 631 |
| 355 | 20230927 | 134200 | 25111993600 | 111800 | 112200 | 112400 | 111700 | 571 |
| 356 | 20230927 | 134100 | 25048024000 | 112200 | 112400 | 112400 | 112100 | 258 |
| 357 | 20230927 | 134000 | 25019071700 | 112500 | 112200 | 112500 | 112100 | 200 |
| 358 | 20230927 | 133900 | 24996618700 | 112500 | 112500 | 112700 | 112300 | 238 |
| 359 | 20230927 | 133800 | 24969852800 | 112600 | 112300 | 112600 | 112300 | 269 |
| 360 | 20230927 | 133700 | 24939577300 | 112300 | 112300 | 112400 | 112200 | 541 |
| 361 | 20230927 | 133600 | 24878806800 | 112300 | 112200 | 112300 | 112200 | 130 |
| 362 | 20230927 | 133500 | 24864212500 | 112300 | 112500 | 112500 | 112300 | 374 |
| 363 | 20230927 | 133400 | 24822162200 | 112500 | 112700 | 112700 | 112500 | 915 |
| 364 | 20230927 | 133300 | 24719187600 | 112600 | 113000 | 113000 | 112500 | 441 |
| 365 | 20230927 | 133200 | 24669490100 | 113000 | 113300 | 113400 | 112900 | 509 |
| 366 | 20230927 | 133100 | 24611899300 | 113500 | 113100 | 113500 | 113100 | 258 |
| 367 | 20230927 | 133000 | 24582648500 | 113400 | 113300 | 113500 | 113100 | 896 |
| 368 | 20230927 | 132900 | 24481166400 | 113600 | 113600 | 113700 | 113300 | 365 |
| 369 | 20230927 | 132800 | 24439771200 | 113600 | 113700 | 113800 | 113400 | 834 |
| 370 | 20230927 | 132700 | 24345076800 | 113600 | 113600 | 113700 | 113400 | 344 |
| 371 | 20230927 | 132600 | 24305997000 | 113500 | 113600 | 113700 | 113200 | 524 |
| 372 | 20230927 | 132500 | 24246562000 | 113600 | 114200 | 114200 | 113600 | 1515 |
| 373 | 20230927 | 132400 | 24073831700 | 114200 | 113500 | 114200 | 113500 | 964 |
| 374 | 20230927 | 132300 | 23964039500 | 113400 | 113000 | 113400 | 112900 | 691 |
| 375 | 20230927 | 132200 | 23885877400 | 113400 | 114000 | 114100 | 113000 | 1001 |
| 376 | 20230927 | 132100 | 23772111200 | 113900 | 113700 | 114000 | 113400 | 1615 |
| 377 | 20230927 | 132000 | 23588460200 | 113800 | 114100 | 114100 | 113600 | 1792 |
| 378 | 20230927 | 131900 | 23384465400 | 113900 | 113900 | 114400 | 113700 | 5747 |
| 379 | 20230927 | 131800 | 22729130500 | 113700 | 114000 | 114000 | 113600 | 1776 |
| 380 | 20230927 | 131700 | 22526989300 | 113900 | 112900 | 114000 | 112700 | 4747 |
| 381 | 20230927 | 131600 | 21988527700 | 112900 | 112500 | 113000 | 112500 | 1713 |
| 382 | 20230927 | 131500 | 21795431000 | 112500 | 111700 | 112600 | 111600 | 5293 |
| 383 | 20230927 | 131400 | 21202077500 | 111600 | 111700 | 111700 | 111600 | 173 |
| 384 | 20230927 | 131300 | 21182757900 | 111700 | 111600 | 111700 | 111500 | 329 |
| 385 | 20230927 | 131200 | 21146042300 | 111600 | 111600 | 111700 | 111500 | 206 |
| 386 | 20230927 | 131100 | 21123054800 | 111600 | 111600 | 111700 | 111400 | 387 |
| 387 | 20230927 | 131000 | 21079898700 | 111700 | 111400 | 111700 | 111400 | 546 |
| 388 | 20230927 | 130900 | 21018989600 | 111400 | 111500 | 111500 | 111400 | 38 |
| 389 | 20230927 | 130800 | 21014752900 | 111300 | 111500 | 111600 | 111300 | 588 |
| 390 | 20230927 | 130700 | 20949193900 | 111400 | 111100 | 111500 | 110900 | 2095 |
| 391 | 20230927 | 130600 | 20716208900 | 111100 | 111000 | 111100 | 111000 | 399 |
| 392 | 20230927 | 130500 | 20671902000 | 111000 | 111000 | 111000 | 111000 | 12 |
| 393 | 20230927 | 130400 | 20670570000 | 111000 | 110900 | 111000 | 110900 | 154 |
| 394 | 20230927 | 130300 | 20653484700 | 111000 | 110900 | 111100 | 110900 | 280 |
| 395 | 20230927 | 130200 | 20622397100 | 111100 | 111000 | 111100 | 110900 | 268 |
| 396 | 20230927 | 130100 | 20592656500 | 111100 | 110900 | 111200 | 110800 | 1437 |
| 397 | 20230927 | 130000 | 20433110400 | 110900 | 110800 | 111000 | 110700 | 671 |
| 398 | 20230927 | 125900 | 20358716900 | 110800 | 110900 | 110900 | 110800 | 103 |
| 399 | 20230927 | 125800 | 20347296600 | 110900 | 110600 | 110900 | 110500 | 561 |
| 400 | 20230927 | 125700 | 20285175000 | 110700 | 110500 | 110700 | 110500 | 166 |
| 401 | 20230927 | 125600 | 20266824300 | 110600 | 110500 | 110600 | 110500 | 149 |
| 402 | 20230927 | 125500 | 20250347500 | 110300 | 110700 | 110700 | 110100 | 181 |
| 403 | 20230927 | 125400 | 20230363400 | 110600 | 110500 | 110600 | 110500 | 155 |
| 404 | 20230927 | 125300 | 20213223000 | 110500 | 110500 | 110500 | 110500 | 10 |
| 405 | 20230927 | 125200 | 20212118000 | 110500 | 110400 | 110500 | 110400 | 49 |
| 406 | 20230927 | 125100 | 20206707500 | 110300 | 110300 | 110400 | 110200 | 46 |
| 407 | 20230927 | 125000 | 20201634800 | 110200 | 110200 | 110300 | 110200 | 151 |
| 408 | 20230927 | 124900 | 20184988500 | 110300 | 110400 | 110400 | 110000 | 36 |
| 409 | 20230927 | 124800 | 20181022100 | 110000 | 110600 | 110600 | 110000 | 156 |
| 410 | 20230927 | 124700 | 20163810400 | 110600 | 110600 | 110600 | 110600 | 6 |
| 411 | 20230927 | 124600 | 20163146800 | 110700 | 110800 | 110800 | 110400 | 92 |
| 412 | 20230927 | 124500 | 20152982200 | 110900 | 110600 | 110900 | 110500 | 100 |
| 413 | 20230927 | 124400 | 20141919600 | 110700 | 110900 | 110900 | 110700 | 33 |
| 414 | 20230927 | 124300 | 20138265700 | 110900 | 110700 | 110900 | 110600 | 132 |
| 415 | 20230927 | 124200 | 20123648700 | 110600 | 110800 | 110900 | 110600 | 108 |
| 416 | 20230927 | 124100 | 20111694200 | 110800 | 110900 | 110900 | 110700 | 72 |
| 417 | 20230927 | 124000 | 20103715000 | 110800 | 110700 | 110800 | 110600 | 26 |
| 418 | 20230927 | 123900 | 20100835900 | 110700 | 111000 | 111000 | 110700 | 56 |
| 419 | 20230927 | 123800 | 20094632400 | 110900 | 110900 | 110900 | 110900 | 35 |
| 420 | 20230927 | 123700 | 20090750900 | 110500 | 110700 | 110900 | 110500 | 170 |
| 421 | 20230927 | 123600 | 20071944100 | 110700 | 111000 | 111100 | 110700 | 285 |
| 422 | 20230927 | 123500 | 20040341500 | 111000 | 111100 | 111100 | 110900 | 530 |
| 423 | 20230927 | 123400 | 19981545300 | 111200 | 110600 | 111200 | 110600 | 1720 |
| 424 | 20230927 | 123300 | 19790711700 | 110600 | 110800 | 110800 | 110600 | 577 |
| 425 | 20230927 | 123200 | 19726885600 | 110800 | 110800 | 110800 | 110700 | 92 |
| 426 | 20230927 | 123100 | 19716696200 | 110800 | 110700 | 110800 | 110700 | 283 |
| 427 | 20230927 | 123000 | 19685340600 | 110700 | 110600 | 110700 | 110600 | 82 |
| 428 | 20230927 | 122900 | 19676265100 | 110700 | 110800 | 110800 | 110700 | 22 |
| 429 | 20230927 | 122800 | 19673828500 | 110500 | 110800 | 110800 | 110500 | 82 |
| 430 | 20230927 | 122700 | 19664756400 | 110600 | 110600 | 110800 | 110600 | 562 |
| 431 | 20230927 | 122600 | 19602528000 | 110500 | 110500 | 110600 | 110500 | 250 |
| 432 | 20230927 | 122500 | 19574891200 | 110500 | 110400 | 110500 | 110400 | 54 |
| 433 | 20230927 | 122400 | 19568924900 | 110500 | 110400 | 110500 | 110400 | 39 |
| 434 | 20230927 | 122300 | 19564617000 | 110500 | 110500 | 110600 | 110400 | 82 |
| 435 | 20230927 | 122200 | 19555555100 | 110500 | 110500 | 110600 | 110500 | 52 |
| 436 | 20230927 | 122100 | 19549806600 | 110400 | 110500 | 110500 | 110400 | 59 |
| 437 | 20230927 | 122000 | 19543287700 | 110600 | 110400 | 110600 | 110300 | 244 |
| 438 | 20230927 | 121900 | 19516326700 | 110500 | 110500 | 110500 | 110400 | 150 |
| 439 | 20230927 | 121800 | 19499760500 | 110400 | 110300 | 110400 | 110300 | 161 |
| 440 | 20230927 | 121700 | 19481986800 | 110300 | 110400 | 110400 | 110300 | 19 |
| 441 | 20230927 | 121600 | 19479890500 | 110300 | 110400 | 110400 | 110300 | 62 |
| 442 | 20230927 | 121500 | 19473050300 | 110400 | 110200 | 110400 | 110200 | 138 |
| 443 | 20230927 | 121400 | 19457836200 | 110200 | 110200 | 110200 | 110100 | 101 |
| 444 | 20230927 | 121300 | 19446706800 | 110100 | 110200 | 110200 | 110100 | 8 |
| 445 | 20230927 | 121200 | 19445825400 | 110000 | 110100 | 110200 | 110000 | 59 |
| 446 | 20230927 | 121100 | 19439331000 | 110200 | 110100 | 110200 | 110100 | 37 |
| 447 | 20230927 | 121000 | 19435255300 | 110100 | 110100 | 110100 | 110100 | 8 |
| 448 | 20230927 | 120900 | 19434374500 | 110100 | 110100 | 110100 | 110100 | 147 |
| 449 | 20230927 | 120800 | 19418189800 | 110100 | 110000 | 110100 | 110000 | 36 |
| 450 | 20230927 | 120700 | 19414226300 | 110000 | 110000 | 110000 | 109800 | 217 |
| 451 | 20230927 | 120600 | 19390356700 | 109900 | 109700 | 109900 | 109700 | 39 |
| 452 | 20230927 | 120500 | 19386076700 | 109700 | 109700 | 109900 | 109700 | 66 |
| 453 | 20230927 | 120400 | 19378832300 | 109800 | 109900 | 110000 | 109800 | 75 |
| 454 | 20230927 | 120300 | 19370593300 | 109800 | 109800 | 109800 | 109700 | 72 |
| 455 | 20230927 | 120200 | 19362693200 | 109700 | 109800 | 110000 | 109600 | 128 |
| 456 | 20230927 | 120100 | 19348646900 | 109900 | 109900 | 110000 | 109800 | 71 |
| 457 | 20230927 | 120000 | 19340843700 | 109900 | 109900 | 110000 | 109900 | 23 |
| 458 | 20230927 | 115900 | 19338315500 | 110000 | 109900 | 110000 | 109900 | 52 |
| 459 | 20230927 | 115800 | 19332598500 | 110000 | 109900 | 110000 | 109900 | 21 |
| 460 | 20230927 | 115700 | 19330289000 | 110000 | 110000 | 110000 | 109900 | 176 |
| 461 | 20230927 | 115600 | 19310930600 | 110000 | 109900 | 110000 | 109900 | 7 |
| 462 | 20230927 | 115500 | 19310160700 | 109800 | 109800 | 109900 | 109800 | 176 |
| 463 | 20230927 | 115400 | 19290820000 | 109900 | 109700 | 110000 | 109700 | 60 |
| 464 | 20230927 | 115300 | 19284228300 | 109700 | 110000 | 110000 | 109700 | 37 |
| 465 | 20230927 | 115200 | 19280166900 | 109900 | 109900 | 110000 | 109900 | 244 |
| 466 | 20230927 | 115100 | 19253349700 | 109900 | 109500 | 109900 | 109500 | 241 |
| 467 | 20230927 | 115000 | 19226918800 | 109500 | 109300 | 109700 | 109200 | 322 |
| 468 | 20230927 | 114900 | 19191662500 | 109300 | 109500 | 109500 | 109300 | 130 |
| 469 | 20230927 | 114800 | 19177435200 | 109500 | 109800 | 109800 | 109500 | 234 |
| 470 | 20230927 | 114700 | 19151775900 | 109900 | 109800 | 109900 | 109800 | 509 |
| 471 | 20230927 | 114600 | 19095838900 | 109800 | 109700 | 109800 | 109700 | 9 |
| 472 | 20230927 | 114500 | 19094851300 | 109900 | 109500 | 109900 | 109500 | 148 |
| 473 | 20230927 | 114400 | 19078630200 | 109500 | 109900 | 109900 | 109500 | 447 |
| 474 | 20230927 | 114300 | 19029641800 | 109900 | 110000 | 110000 | 109900 | 21 |
| 475 | 20230927 | 114200 | 19027332700 | 110000 | 109900 | 110000 | 109800 | 248 |
| 476 | 20230927 | 114100 | 19000080200 | 109900 | 110000 | 110000 | 109900 | 192 |
| 477 | 20230927 | 114000 | 18978979300 | 110200 | 110200 | 110200 | 109900 | 315 |
| 478 | 20230927 | 113900 | 18944310400 | 110200 | 110300 | 110400 | 110200 | 89 |
| 479 | 20230927 | 113800 | 18934498400 | 110300 | 110400 | 110400 | 110300 | 55 |
| 480 | 20230927 | 113700 | 18928427200 | 110500 | 110500 | 110500 | 110500 | 0 |
| 481 | 20230927 | 113600 | 18928427200 | 110500 | 110400 | 110500 | 110300 | 78 |
| 482 | 20230927 | 113500 | 18919818900 | 110400 | 110500 | 110500 | 110400 | 38 |
| 483 | 20230927 | 113400 | 18915621400 | 110500 | 110500 | 110500 | 110400 | 335 |
| 484 | 20230927 | 113300 | 18878604100 | 110400 | 110400 | 110500 | 110400 | 40 |
| 485 | 20230927 | 113200 | 18874187200 | 110400 | 110400 | 110500 | 110300 | 81 |
| 486 | 20230927 | 113100 | 18865248700 | 110500 | 110600 | 110700 | 110500 | 76 |
| 487 | 20230927 | 113000 | 18856848000 | 110600 | 110700 | 110700 | 110500 | 90 |
| 488 | 20230927 | 112900 | 18846901200 | 110700 | 110600 | 110700 | 110600 | 235 |
| 489 | 20230927 | 112800 | 18820909700 | 110700 | 110600 | 110700 | 110600 | 41 |
| 490 | 20230927 | 112700 | 18816374100 | 110700 | 110500 | 110700 | 110300 | 79 |
| 491 | 20230927 | 112600 | 18807640400 | 110400 | 110700 | 110700 | 110400 | 149 |
| 492 | 20230927 | 112500 | 18791168900 | 110600 | 110400 | 110600 | 110400 | 225 |
| 493 | 20230927 | 112400 | 18766284100 | 110400 | 110400 | 110600 | 110400 | 83 |
| 494 | 20230927 | 112300 | 18757119900 | 110400 | 110300 | 110500 | 110300 | 28 |
| 495 | 20230927 | 112200 | 18754028500 | 110300 | 110600 | 110800 | 110300 | 177 |
| 496 | 20230927 | 112100 | 18734458600 | 110600 | 110400 | 110700 | 110400 | 121 |
| 497 | 20230927 | 112000 | 18721088000 | 110500 | 110400 | 110500 | 110400 | 64 |
| 498 | 20230927 | 111900 | 18714018400 | 110500 | 110700 | 110700 | 110500 | 128 |
| 499 | 20230927 | 111800 | 18699861300 | 110700 | 110900 | 110900 | 110700 | 95 |
| 500 | 20230927 | 111700 | 18689326400 | 110100 | 110800 | 111000 | 110100 | 327 |
| 501 | 20230927 | 111600 | 18653154400 | 111100 | 111000 | 111200 | 110800 | 1635 |
| 502 | 20230927 | 111500 | 18471612500 | 110900 | 110500 | 110900 | 110500 | 1951 |
| 503 | 20230927 | 111400 | 18255449200 | 110600 | 110400 | 110600 | 110400 | 238 |
| 504 | 20230927 | 111300 | 18229149100 | 110400 | 110000 | 110500 | 110000 | 647 |
| 505 | 20230927 | 111200 | 18157813200 | 110000 | 109900 | 110200 | 109900 | 228 |
| 506 | 20230927 | 111100 | 18132733700 | 110000 | 110100 | 110100 | 109800 | 34 |
| 507 | 20230927 | 111000 | 18128994600 | 110200 | 109900 | 110200 | 109900 | 30 |
| 508 | 20230927 | 110900 | 18125691800 | 110200 | 110200 | 110200 | 109800 | 20 |
| 509 | 20230927 | 110800 | 18123493400 | 109800 | 110000 | 110400 | 109700 | 109 |
| 510 | 20230927 | 110700 | 18111511100 | 110400 | 110500 | 110500 | 110400 | 16 |
| 511 | 20230927 | 110600 | 18109743700 | 110500 | 109400 | 110500 | 109200 | 832 |
| 512 | 20230927 | 110500 | 18018067700 | 109400 | 109900 | 109900 | 109400 | 535 |
| 513 | 20230927 | 110400 | 17959460800 | 110000 | 110300 | 110300 | 110000 | 69 |
| 514 | 20230927 | 110300 | 17951862300 | 110300 | 110400 | 110400 | 110300 | 17 |
| 515 | 20230927 | 110200 | 17949986100 | 110400 | 110000 | 110400 | 110000 | 25 |
| 516 | 20230927 | 110100 | 17947234100 | 109900 | 110400 | 110400 | 109900 | 413 |
| 517 | 20230927 | 110000 | 17901757000 | 110500 | 110500 | 110500 | 110500 | 25 |
| 518 | 20230927 | 105900 | 17898994500 | 110600 | 110500 | 110600 | 110500 | 91 |
| 519 | 20230927 | 105800 | 17888937100 | 110500 | 110400 | 110600 | 110400 | 126 |
| 520 | 20230927 | 105700 | 17875015300 | 110400 | 110400 | 110700 | 110400 | 54 |
| 521 | 20230927 | 105600 | 17869044600 | 110200 | 110600 | 110600 | 110200 | 128 |
| 522 | 20230927 | 105500 | 17854913000 | 110400 | 110400 | 110700 | 110400 | 71 |
| 523 | 20230927 | 105400 | 17847069400 | 110500 | 110800 | 110800 | 110500 | 202 |
| 524 | 20230927 | 105300 | 17824727200 | 110800 | 110800 | 110800 | 110600 | 55 |
| 525 | 20230927 | 105200 | 17818639200 | 110800 | 110700 | 110800 | 110500 | 322 |
| 526 | 20230927 | 105100 | 17782986300 | 110600 | 110800 | 110800 | 110500 | 390 |
| 527 | 20230927 | 105000 | 17739811600 | 110800 | 110700 | 110800 | 110200 | 192 |
| 528 | 20230927 | 104900 | 17718559400 | 110200 | 110300 | 110700 | 110100 | 1697 |
| 529 | 20230927 | 104800 | 17531088000 | 110400 | 110100 | 110400 | 109900 | 286 |
| 530 | 20230927 | 104700 | 17499572600 | 110100 | 110300 | 110500 | 109700 | 427 |
| 531 | 20230927 | 104600 | 17452492800 | 110300 | 110000 | 110300 | 109900 | 231 |
| 532 | 20230927 | 104500 | 17427032900 | 110000 | 109800 | 110100 | 109800 | 38 |
| 533 | 20230927 | 104400 | 17422851900 | 109800 | 110000 | 110100 | 109700 | 521 |
| 534 | 20230927 | 104300 | 17365512600 | 110000 | 109700 | 110100 | 109700 | 251 |
| 535 | 20230927 | 104200 | 17337974100 | 110100 | 109800 | 110100 | 109600 | 668 |
| 536 | 20230927 | 104100 | 17264548700 | 109700 | 109500 | 109800 | 109500 | 119 |
| 537 | 20230927 | 104000 | 17251493400 | 109600 | 109600 | 109800 | 109600 | 238 |
| 538 | 20230927 | 103900 | 17225381800 | 109600 | 109700 | 109700 | 109500 | 84 |
| 539 | 20230927 | 103800 | 17216176900 | 109700 | 109600 | 109700 | 109300 | 176 |
| 540 | 20230927 | 103700 | 17196879200 | 109600 | 109300 | 109600 | 109300 | 198 |
| 541 | 20230927 | 103600 | 17175217700 | 109300 | 109100 | 109300 | 109100 | 45 |
| 542 | 20230927 | 103500 | 17170304800 | 109100 | 109400 | 109400 | 109100 | 196 |
| 543 | 20230927 | 103400 | 17148882300 | 109500 | 109500 | 109500 | 109400 | 56 |
| 544 | 20230927 | 103300 | 17142753400 | 109600 | 109500 | 109600 | 109300 | 51 |
| 545 | 20230927 | 103200 | 17137173800 | 109500 | 109500 | 109500 | 109200 | 564 |
| 546 | 20230927 | 103100 | 17075437100 | 109500 | 109300 | 109500 | 109200 | 40 |
| 547 | 20230927 | 103000 | 17071065000 | 109200 | 109000 | 109600 | 109000 | 185 |
| 548 | 20230927 | 102900 | 17050852800 | 109200 | 108900 | 109200 | 108700 | 561 |
| 549 | 20230927 | 102800 | 16989732200 | 108900 | 109400 | 109500 | 108900 | 722 |
| 550 | 20230927 | 102700 | 16910914300 | 109400 | 109300 | 109600 | 109300 | 162 |
| 551 | 20230927 | 102600 | 16893174300 | 109300 | 109600 | 109800 | 109300 | 418 |
| 552 | 20230927 | 102500 | 16847395900 | 109600 | 109900 | 109900 | 109600 | 167 |
| 553 | 20230927 | 102400 | 16829067200 | 109600 | 109900 | 109900 | 109600 | 103 |
| 554 | 20230927 | 102300 | 16817770000 | 109900 | 109700 | 110000 | 109600 | 68 |
| 555 | 20230927 | 102200 | 16810307200 | 109800 | 109800 | 110100 | 109700 | 247 |
| 556 | 20230927 | 102100 | 16783181600 | 110100 | 110100 | 110100 | 109800 | 115 |
| 557 | 20230927 | 102000 | 16770533900 | 110100 | 109700 | 110100 | 109600 | 101 |
| 558 | 20230927 | 101900 | 16759424400 | 110000 | 109800 | 110000 | 109600 | 255 |
| 559 | 20230927 | 101800 | 16731438500 | 109500 | 110300 | 110300 | 109500 | 569 |
| 560 | 20230927 | 101700 | 16668770400 | 110400 | 110400 | 110500 | 110300 | 292 |
| 561 | 20230927 | 101600 | 16636547700 | 110500 | 110500 | 110600 | 110400 | 321 |
| 562 | 20230927 | 101500 | 16601078800 | 110600 | 110400 | 110800 | 110300 | 489 |
| 563 | 20230927 | 101400 | 16546994800 | 110500 | 110100 | 110700 | 110000 | 923 |
| 564 | 20230927 | 101300 | 16445111200 | 110200 | 110200 | 110300 | 110000 | 220 |
| 565 | 20230927 | 101200 | 16420871600 | 110100 | 109900 | 110300 | 109800 | 844 |
| 566 | 20230927 | 101100 | 16328027600 | 109500 | 110300 | 110300 | 109500 | 898 |
| 567 | 20230927 | 101000 | 16229329200 | 110400 | 110600 | 110700 | 110200 | 243 |
| 568 | 20230927 | 100900 | 16202472200 | 110700 | 110700 | 110800 | 110500 | 846 |
| 569 | 20230927 | 100800 | 16108803800 | 110900 | 110800 | 111300 | 110300 | 1257 |
| 570 | 20230927 | 100700 | 15969416200 | 110800 | 109500 | 110800 | 109400 | 3020 |
| 571 | 20230927 | 100600 | 15637054100 | 109200 | 109100 | 109700 | 109100 | 289 |
| 572 | 20230927 | 100500 | 15605418600 | 109000 | 109100 | 109800 | 109000 | 2203 |
| 573 | 20230927 | 100400 | 15364363300 | 109300 | 109300 | 109300 | 109100 | 122 |
| 574 | 20230927 | 100300 | 15351044300 | 109300 | 108900 | 109300 | 108900 | 1227 |
| 575 | 20230927 | 100200 | 15217280300 | 108700 | 108800 | 109000 | 108600 | 502 |
| 576 | 20230927 | 100100 | 15162633900 | 108900 | 108800 | 108900 | 108400 | 203 |
| 577 | 20230927 | 100000 | 15140569700 | 108400 | 108800 | 108900 | 108400 | 215 |
| 578 | 20230927 | 095900 | 15117241200 | 108900 | 108700 | 108900 | 108700 | 261 |
| 579 | 20230927 | 095800 | 15088824100 | 108700 | 109000 | 109000 | 108700 | 221 |
| 580 | 20230927 | 095700 | 15064779100 | 108800 | 109300 | 109300 | 108800 | 86 |
| 581 | 20230927 | 095600 | 15055400700 | 109000 | 108800 | 109300 | 108800 | 903 |
| 582 | 20230927 | 095500 | 14956931600 | 109000 | 108800 | 109000 | 108800 | 347 |
| 583 | 20230927 | 095400 | 14919165600 | 108800 | 108300 | 108800 | 108300 | 149 |
| 584 | 20230927 | 095300 | 14902977200 | 108800 | 108400 | 108800 | 108300 | 305 |
| 585 | 20230927 | 095200 | 14869895400 | 108600 | 108300 | 108700 | 108300 | 234 |
| 586 | 20230927 | 095100 | 14844475800 | 108600 | 108500 | 108600 | 108300 | 186 |
| 587 | 20230927 | 095000 | 14824300900 | 108500 | 108000 | 108600 | 108000 | 461 |
| 588 | 20230927 | 094900 | 14774362500 | 108000 | 107400 | 108100 | 107100 | 600 |
| 589 | 20230927 | 094800 | 14709841000 | 107400 | 107800 | 107800 | 107400 | 250 |
| 590 | 20230927 | 094700 | 14682952100 | 107800 | 107600 | 107900 | 107600 | 16 |
| 591 | 20230927 | 094600 | 14681227400 | 107600 | 107200 | 107800 | 107200 | 208 |
| 592 | 20230927 | 094500 | 14658835200 | 107800 | 107200 | 107800 | 107200 | 1308 |
| 593 | 20230927 | 094400 | 14518379500 | 107200 | 107200 | 107300 | 107200 | 534 |
| 594 | 20230927 | 094300 | 14461122900 | 107200 | 107600 | 107900 | 107000 | 1514 |
| 595 | 20230927 | 094200 | 14298834400 | 107600 | 107700 | 107900 | 107600 | 388 |
| 596 | 20230927 | 094100 | 14257049700 | 107700 | 107900 | 108200 | 107700 | 160 |
| 597 | 20230927 | 094000 | 14239795200 | 108200 | 107800 | 108200 | 107800 | 285 |
| 598 | 20230927 | 093900 | 14208976100 | 107700 | 107400 | 108300 | 107400 | 567 |
| 599 | 20230927 | 093800 | 14147790000 | 107600 | 107800 | 107800 | 107300 | 204 |
| 600 | 20230927 | 093700 | 14125874400 | 107800 | 107700 | 107800 | 107200 | 2164 |
| 601 | 20230927 | 093600 | 13893076600 | 107700 | 107900 | 107900 | 107600 | 435 |
| 602 | 20230927 | 093500 | 13846199800 | 107900 | 108200 | 108200 | 107800 | 565 |
| 603 | 20230927 | 093400 | 13785206200 | 108300 | 109200 | 109200 | 108200 | 643 |
| 604 | 20230927 | 093300 | 13715410000 | 109200 | 109300 | 109400 | 108800 | 571 |
| 605 | 20230927 | 093200 | 13653172900 | 109400 | 108700 | 109400 | 108700 | 601 |
| 606 | 20230927 | 093100 | 13587694400 | 108700 | 108600 | 108700 | 108500 | 81 |
| 607 | 20230927 | 093000 | 13578899100 | 108600 | 108500 | 108600 | 108300 | 122 |
| 608 | 20230927 | 092900 | 13565673300 | 108500 | 108300 | 108600 | 108200 | 355 |
| 609 | 20230927 | 092800 | 13527209500 | 108300 | 107900 | 108500 | 107900 | 181 |
| 610 | 20230927 | 092700 | 13507644900 | 107900 | 108600 | 108700 | 107900 | 746 |
| 611 | 20230927 | 092600 | 13426947700 | 108200 | 108200 | 108700 | 107800 | 605 |
| 612 | 20230927 | 092500 | 13361289000 | 108300 | 107200 | 108500 | 107000 | 632 |
| 613 | 20230927 | 092400 | 13293275700 | 107200 | 107000 | 107200 | 106800 | 710 |
| 614 | 20230927 | 092300 | 13217368600 | 106900 | 107300 | 108000 | 106500 | 2490 |
| 615 | 20230927 | 092200 | 12950319200 | 107500 | 109300 | 109500 | 107300 | 4020 |
| 616 | 20230927 | 092100 | 12514227500 | 109300 | 109700 | 109900 | 109200 | 1084 |
| 617 | 20230927 | 092000 | 12395437500 | 109600 | 108900 | 109600 | 108700 | 1246 |
| 618 | 20230927 | 091900 | 12259663900 | 108700 | 109400 | 109500 | 108700 | 1070 |
| 619 | 20230927 | 091800 | 12143043200 | 108900 | 110100 | 110400 | 108600 | 12788 |
| 620 | 20230927 | 091700 | 10742369900 | 110100 | 110000 | 110400 | 110000 | 452 |
| 621 | 20230927 | 091600 | 10692600700 | 110000 | 110600 | 110700 | 109900 | 3017 |
| 622 | 20230927 | 091500 | 10359925300 | 110600 | 112200 | 112400 | 110500 | 3435 |
| 623 | 20230927 | 091400 | 9976732200 | 112200 | 110800 | 112400 | 110700 | 4818 |
| 624 | 20230927 | 091300 | 9438357900 | 111000 | 110600 | 111000 | 110200 | 1713 |
| 625 | 20230927 | 091200 | 9248757900 | 110600 | 110800 | 110800 | 110300 | 1042 |
| 626 | 20230927 | 091100 | 9133486200 | 110800 | 110000 | 111200 | 110000 | 1860 |
| 627 | 20230927 | 091000 | 8927250300 | 110500 | 109600 | 110500 | 109600 | 2619 |
| 628 | 20230927 | 090900 | 8639191700 | 109700 | 110700 | 110700 | 109700 | 5341 |
| 629 | 20230927 | 090800 | 8051291700 | 110700 | 111700 | 111800 | 110600 | 2328 |
| 630 | 20230927 | 090700 | 7793020700 | 111800 | 110500 | 112500 | 110000 | 6675 |
| 631 | 20230927 | 090600 | 7049665700 | 110500 | 110500 | 110800 | 109600 | 3783 |
| 632 | 20230927 | 090500 | 6633348800 | 110500 | 111200 | 111300 | 110000 | 5621 |
| 633 | 20230927 | 090400 | 6011332800 | 111200 | 111400 | 113000 | 111100 | 8015 |
| 634 | 20230927 | 090300 | 5114005400 | 111400 | 114900 | 115000 | 110500 | 11747 |
| 635 | 20230927 | 090200 | 3788054600 | 115000 | 114000 | 115800 | 113800 | 33117 |
| 636 | 20230927 | 090100 | 0 | 102400 | 102400 | 102400 | 102400 | 0 |
| 637 | 20230927 | 090000 | 0 | 102400 | 102400 | 102400 | 102400 | 0 |