35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 191400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 2489 |
| 3 | 20230927 | 191300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 4 | 20230927 | 191200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 5 | 20230927 | 191100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 6 | 20230927 | 191000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 7 | 20230927 | 190900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 8 | 20230927 | 190800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 9 | 20230927 | 190700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 10 | 20230927 | 190600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 11 | 20230927 | 190500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 12 | 20230927 | 190400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 13 | 20230927 | 190300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 14 | 20230927 | 190200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 15 | 20230927 | 190100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 16 | 20230927 | 190000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 17 | 20230927 | 185900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 18 | 20230927 | 185800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 19 | 20230927 | 185700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 20 | 20230927 | 185600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 21 | 20230927 | 185500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 22 | 20230927 | 185400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 23 | 20230927 | 185300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 24 | 20230927 | 185200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 25 | 20230927 | 185100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 26 | 20230927 | 185000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 27 | 20230927 | 184900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 28 | 20230927 | 184800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 29 | 20230927 | 184700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 30 | 20230927 | 184600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 31 | 20230927 | 184500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 32 | 20230927 | 184400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 2489 |
| 33 | 20230927 | 184300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 34 | 20230927 | 184200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 35 | 20230927 | 184100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 36 | 20230927 | 184000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 37 | 20230927 | 183900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 38 | 20230927 | 183800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 39 | 20230927 | 183700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 40 | 20230927 | 183600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 41 | 20230927 | 183500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 42 | 20230927 | 183400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 43 | 20230927 | 183300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 44 | 20230927 | 183200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 45 | 20230927 | 183100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 46 | 20230927 | 183000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 47 | 20230927 | 182900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 48 | 20230927 | 182800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 49 | 20230927 | 182700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 50 | 20230927 | 182600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 51 | 20230927 | 182500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 52 | 20230927 | 182400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 53 | 20230927 | 182300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 54 | 20230927 | 182200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 55 | 20230927 | 182100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 56 | 20230927 | 182000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 57 | 20230927 | 181900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 58 | 20230927 | 181800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 59 | 20230927 | 181700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 60 | 20230927 | 181600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 61 | 20230927 | 181500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 62 | 20230927 | 181400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 2489 |
| 63 | 20230927 | 181300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 64 | 20230927 | 181200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 65 | 20230927 | 181100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 66 | 20230927 | 181000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 67 | 20230927 | 180900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 68 | 20230927 | 180800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 69 | 20230927 | 180700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 70 | 20230927 | 180600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 71 | 20230927 | 180500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 72 | 20230927 | 180400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 73 | 20230927 | 180300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 74 | 20230927 | 180200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 75 | 20230927 | 180100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 76 | 20230927 | 180000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 77 | 20230927 | 175900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 78 | 20230927 | 175800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 79 | 20230927 | 175700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 80 | 20230927 | 175600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 81 | 20230927 | 175500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 82 | 20230927 | 175400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 83 | 20230927 | 175300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 84 | 20230927 | 175200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 85 | 20230927 | 175100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 86 | 20230927 | 175000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 87 | 20230927 | 174900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 88 | 20230927 | 174800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 89 | 20230927 | 174700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 90 | 20230927 | 174600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 91 | 20230927 | 174500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 92 | 20230927 | 174400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 2489 |
| 93 | 20230927 | 174300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 94 | 20230927 | 174200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 95 | 20230927 | 174100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 96 | 20230927 | 174000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 97 | 20230927 | 173900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 98 | 20230927 | 173800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 99 | 20230927 | 173700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 100 | 20230927 | 173600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 101 | 20230927 | 173500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 102 | 20230927 | 173400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 103 | 20230927 | 173300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 104 | 20230927 | 173200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 105 | 20230927 | 173100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 106 | 20230927 | 173000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 107 | 20230927 | 172900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 108 | 20230927 | 172800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 109 | 20230927 | 172700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 110 | 20230927 | 172600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 111 | 20230927 | 172500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 112 | 20230927 | 172400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 113 | 20230927 | 172300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 114 | 20230927 | 172200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 115 | 20230927 | 172100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 116 | 20230927 | 172000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 117 | 20230927 | 171900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 118 | 20230927 | 171800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 119 | 20230927 | 171700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 120 | 20230927 | 171600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 121 | 20230927 | 171500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 122 | 20230927 | 171400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 2489 |
| 123 | 20230927 | 171300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 124 | 20230927 | 171200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 125 | 20230927 | 171100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 126 | 20230927 | 171000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 127 | 20230927 | 170900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 128 | 20230927 | 170800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 129 | 20230927 | 170700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 130 | 20230927 | 170600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 131 | 20230927 | 170500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 132 | 20230927 | 170400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 133 | 20230927 | 170300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 134 | 20230927 | 170200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 135 | 20230927 | 170100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 136 | 20230927 | 170000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 137 | 20230927 | 165900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 138 | 20230927 | 165800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 139 | 20230927 | 165700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 140 | 20230927 | 165600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 141 | 20230927 | 165500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 142 | 20230927 | 165400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 143 | 20230927 | 165300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 144 | 20230927 | 165200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 145 | 20230927 | 165100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 146 | 20230927 | 165000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 147 | 20230927 | 164900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 148 | 20230927 | 164800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 149 | 20230927 | 164700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 150 | 20230927 | 164600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 151 | 20230927 | 164500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 152 | 20230927 | 164400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 2489 |
| 153 | 20230927 | 164300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 154 | 20230927 | 164200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 155 | 20230927 | 164100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 156 | 20230927 | 164000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 157 | 20230927 | 163900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 158 | 20230927 | 163800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 159 | 20230927 | 163700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 160 | 20230927 | 163600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 161 | 20230927 | 163500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 162 | 20230927 | 163400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 163 | 20230927 | 163300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 164 | 20230927 | 163200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 165 | 20230927 | 163100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 166 | 20230927 | 163000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 167 | 20230927 | 162900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 168 | 20230927 | 162800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 169 | 20230927 | 162700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 170 | 20230927 | 162600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 171 | 20230927 | 162500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 172 | 20230927 | 162400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 173 | 20230927 | 162300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 174 | 20230927 | 162200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 175 | 20230927 | 162100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 176 | 20230927 | 162000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 177 | 20230927 | 161900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 178 | 20230927 | 161800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 179 | 20230927 | 161700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 180 | 20230927 | 161600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 181 | 20230927 | 161500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 182 | 20230927 | 161400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 2489 |
| 183 | 20230927 | 161300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 184 | 20230927 | 161200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 185 | 20230927 | 161100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 186 | 20230927 | 161000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 187 | 20230927 | 160900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 188 | 20230927 | 160800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 189 | 20230927 | 160700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 190 | 20230927 | 160600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 191 | 20230927 | 160500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 192 | 20230927 | 160400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 193 | 20230927 | 160300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 194 | 20230927 | 160200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 195 | 20230927 | 160100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 196 | 20230927 | 160000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 197 | 20230927 | 155900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 198 | 20230927 | 155800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 199 | 20230927 | 155700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 200 | 20230927 | 155600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 201 | 20230927 | 155500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 202 | 20230927 | 155400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 203 | 20230927 | 155300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 204 | 20230927 | 155200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 205 | 20230927 | 155100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 206 | 20230927 | 155000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 207 | 20230927 | 154900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 208 | 20230927 | 154800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 209 | 20230927 | 154700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 210 | 20230927 | 154600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 211 | 20230927 | 154500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 212 | 20230927 | 154400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 2489 |
| 213 | 20230927 | 154300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 214 | 20230927 | 154200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 215 | 20230927 | 154100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 216 | 20230927 | 154000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 217 | 20230927 | 153900 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 218 | 20230927 | 153800 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 219 | 20230927 | 153700 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 220 | 20230927 | 153600 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 221 | 20230927 | 153500 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 222 | 20230927 | 153400 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 223 | 20230927 | 153300 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 224 | 20230927 | 153200 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 225 | 20230927 | 153100 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 226 | 20230927 | 153000 | 13846870500 | 140100 | 140100 | 140100 | 140100 | 2489 |
| 227 | 20230927 | 152900 | 13498161600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 228 | 20230927 | 152800 | 13498161600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 229 | 20230927 | 152700 | 13498161600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 230 | 20230927 | 152600 | 13498161600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 231 | 20230927 | 152500 | 13498161600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 232 | 20230927 | 152400 | 13498161600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 233 | 20230927 | 152300 | 13498161600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 234 | 20230927 | 152200 | 13498161600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 235 | 20230927 | 152100 | 13498161600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 236 | 20230927 | 152000 | 13498161600 | 140000 | 140000 | 140000 | 140000 | 0 |
| 237 | 20230927 | 151900 | 13498161600 | 140000 | 140200 | 140600 | 140000 | 380 |
| 238 | 20230927 | 151800 | 13444823900 | 140600 | 140300 | 140600 | 140200 | 538 |
| 239 | 20230927 | 151700 | 13369242600 | 140300 | 140500 | 140600 | 140000 | 406 |
| 240 | 20230927 | 151600 | 13312217600 | 140500 | 140500 | 140600 | 140400 | 90 |
| 241 | 20230927 | 151500 | 13299572700 | 140400 | 140200 | 140500 | 140100 | 125 |
| 242 | 20230927 | 151400 | 13282026300 | 140200 | 140000 | 140200 | 139800 | 174 |
| 243 | 20230927 | 151300 | 13257674800 | 140100 | 140200 | 140200 | 140000 | 341 |
| 244 | 20230927 | 151200 | 13209899700 | 140200 | 140400 | 140500 | 140100 | 244 |
| 245 | 20230927 | 151100 | 13175672800 | 140500 | 140700 | 140700 | 140300 | 112 |
| 246 | 20230927 | 151000 | 13159951400 | 140400 | 140400 | 140800 | 140400 | 550 |
| 247 | 20230927 | 150900 | 13082655900 | 140500 | 140300 | 140700 | 140300 | 665 |
| 248 | 20230927 | 150800 | 12989284100 | 140300 | 140300 | 140300 | 140200 | 254 |
| 249 | 20230927 | 150700 | 12953652200 | 140300 | 140200 | 140300 | 140100 | 57 |
| 250 | 20230927 | 150600 | 12945660200 | 140000 | 139900 | 140200 | 139900 | 241 |
| 251 | 20230927 | 150500 | 12911916500 | 139900 | 139600 | 139900 | 139600 | 164 |
| 252 | 20230927 | 150400 | 12889005100 | 139600 | 139900 | 139900 | 139600 | 954 |
| 253 | 20230927 | 150300 | 12755676300 | 139900 | 140000 | 140000 | 139800 | 323 |
| 254 | 20230927 | 150200 | 12710512400 | 140000 | 140300 | 140300 | 139800 | 706 |
| 255 | 20230927 | 150100 | 12611653900 | 140300 | 140200 | 140300 | 140100 | 235 |
| 256 | 20230927 | 150000 | 12578690000 | 140100 | 140200 | 140400 | 140100 | 472 |
| 257 | 20230927 | 145900 | 12512476400 | 140300 | 140500 | 140500 | 140200 | 279 |
| 258 | 20230927 | 145800 | 12473335000 | 140500 | 140100 | 140500 | 140100 | 249 |
| 259 | 20230927 | 145700 | 12438393500 | 140200 | 140400 | 140400 | 140100 | 135 |
| 260 | 20230927 | 145600 | 12419459600 | 140200 | 140900 | 140900 | 139900 | 2514 |
| 261 | 20230927 | 145500 | 12066894500 | 140900 | 140700 | 140900 | 140600 | 80 |
| 262 | 20230927 | 145400 | 12055630100 | 140900 | 140500 | 140900 | 140500 | 417 |
| 263 | 20230927 | 145300 | 11996990600 | 140500 | 140500 | 140600 | 140400 | 135 |
| 264 | 20230927 | 145200 | 11978024800 | 140500 | 140600 | 140600 | 140400 | 184 |
| 265 | 20230927 | 145100 | 11952170300 | 140500 | 140500 | 140700 | 140500 | 249 |
| 266 | 20230927 | 145000 | 11917162900 | 140500 | 140900 | 140900 | 140400 | 646 |
| 267 | 20230927 | 144900 | 11826379700 | 140900 | 140800 | 140900 | 140600 | 361 |
| 268 | 20230927 | 144800 | 11775571500 | 140800 | 141000 | 141000 | 140800 | 78 |
| 269 | 20230927 | 144700 | 11764577400 | 140800 | 140900 | 141100 | 140800 | 381 |
| 270 | 20230927 | 144600 | 11710874700 | 140900 | 140800 | 140900 | 140800 | 54 |
| 271 | 20230927 | 144500 | 11703266300 | 140900 | 140900 | 141000 | 140800 | 359 |
| 272 | 20230927 | 144400 | 11652698300 | 140900 | 141000 | 141000 | 140800 | 439 |
| 273 | 20230927 | 144300 | 11590815300 | 140900 | 140700 | 141000 | 140600 | 634 |
| 274 | 20230927 | 144200 | 11501501100 | 140700 | 140600 | 140900 | 140600 | 558 |
| 275 | 20230927 | 144100 | 11422953500 | 140700 | 140500 | 140700 | 140400 | 278 |
| 276 | 20230927 | 144000 | 11383886700 | 140500 | 140300 | 140500 | 140100 | 326 |
| 277 | 20230927 | 143900 | 11338127000 | 140200 | 140300 | 140300 | 140200 | 146 |
| 278 | 20230927 | 143800 | 11317652500 | 140300 | 140300 | 140300 | 140100 | 160 |
| 279 | 20230927 | 143700 | 11295210400 | 140200 | 140300 | 140400 | 140200 | 338 |
| 280 | 20230927 | 143600 | 11247806600 | 140400 | 140500 | 140500 | 140300 | 270 |
| 281 | 20230927 | 143500 | 11209888600 | 140500 | 140500 | 140500 | 140400 | 111 |
| 282 | 20230927 | 143400 | 11194300100 | 140400 | 140400 | 140500 | 140400 | 186 |
| 283 | 20230927 | 143300 | 11168182300 | 140400 | 140400 | 140400 | 140300 | 58 |
| 284 | 20230927 | 143200 | 11160040000 | 140300 | 140300 | 140300 | 140100 | 413 |
| 285 | 20230927 | 143100 | 11102127800 | 140300 | 140600 | 140600 | 140300 | 331 |
| 286 | 20230927 | 143000 | 11055645200 | 140600 | 140700 | 140700 | 140500 | 182 |
| 287 | 20230927 | 142900 | 11030063100 | 140700 | 140700 | 140700 | 140500 | 203 |
| 288 | 20230927 | 142800 | 11001509400 | 140700 | 140800 | 140800 | 140600 | 129 |
| 289 | 20230927 | 142700 | 10983361700 | 140700 | 140500 | 140900 | 140500 | 590 |
| 290 | 20230927 | 142600 | 10900343200 | 140500 | 140400 | 140500 | 140400 | 194 |
| 291 | 20230927 | 142500 | 10873095700 | 140400 | 140500 | 140600 | 140300 | 192 |
| 292 | 20230927 | 142400 | 10846130900 | 140500 | 140200 | 140600 | 140200 | 214 |
| 293 | 20230927 | 142300 | 10816083400 | 140200 | 140600 | 140700 | 140200 | 228 |
| 294 | 20230927 | 142200 | 10784034500 | 140700 | 140500 | 140800 | 140500 | 1043 |
| 295 | 20230927 | 142100 | 10637379100 | 140500 | 140300 | 140500 | 140200 | 575 |
| 296 | 20230927 | 142000 | 10556666600 | 140300 | 140100 | 140300 | 140000 | 432 |
| 297 | 20230927 | 141900 | 10496118300 | 140100 | 140000 | 140100 | 140000 | 127 |
| 298 | 20230927 | 141800 | 10478332300 | 140000 | 139900 | 140000 | 139800 | 268 |
| 299 | 20230927 | 141700 | 10440824900 | 139900 | 140000 | 140100 | 139900 | 415 |
| 300 | 20230927 | 141600 | 10382740800 | 140000 | 140200 | 140200 | 139900 | 344 |
| 301 | 20230927 | 141500 | 10334570700 | 140100 | 140100 | 140300 | 140100 | 395 |
| 302 | 20230927 | 141400 | 10279198200 | 140200 | 140000 | 140300 | 140000 | 284 |
| 303 | 20230927 | 141300 | 10239397100 | 140100 | 140000 | 140100 | 140000 | 276 |
| 304 | 20230927 | 141200 | 10200735200 | 140100 | 139700 | 140100 | 139700 | 835 |
| 305 | 20230927 | 141100 | 10083894700 | 139700 | 139600 | 139700 | 139500 | 307 |
| 306 | 20230927 | 141000 | 10041019000 | 139600 | 139600 | 139700 | 139500 | 198 |
| 307 | 20230927 | 140900 | 10013380400 | 139600 | 139900 | 139900 | 139400 | 437 |
| 308 | 20230927 | 140800 | 9952342200 | 139900 | 139700 | 139900 | 139600 | 724 |
| 309 | 20230927 | 140700 | 9851173000 | 139700 | 139600 | 139700 | 139600 | 156 |
| 310 | 20230927 | 140600 | 9829383800 | 139600 | 139300 | 139600 | 139300 | 125 |
| 311 | 20230927 | 140500 | 9811950500 | 139400 | 139400 | 139400 | 139300 | 92 |
| 312 | 20230927 | 140400 | 9799125800 | 139400 | 139500 | 139600 | 139300 | 153 |
| 313 | 20230927 | 140300 | 9777806100 | 139600 | 139400 | 139600 | 139400 | 351 |
| 314 | 20230927 | 140200 | 9728818800 | 139400 | 139400 | 139400 | 139300 | 283 |
| 315 | 20230927 | 140100 | 9689368900 | 139400 | 139100 | 139400 | 139000 | 167 |
| 316 | 20230927 | 140000 | 9666128800 | 139200 | 139200 | 139300 | 139100 | 294 |
| 317 | 20230927 | 135900 | 9625202100 | 139200 | 139300 | 139500 | 139200 | 134 |
| 318 | 20230927 | 135800 | 9606533600 | 139400 | 139400 | 139700 | 139400 | 810 |
| 319 | 20230927 | 135700 | 9493485000 | 139500 | 139400 | 139500 | 139300 | 109 |
| 320 | 20230927 | 135600 | 9478286500 | 139400 | 139200 | 139400 | 139200 | 139 |
| 321 | 20230927 | 135500 | 9458927200 | 139200 | 139000 | 139300 | 139000 | 212 |
| 322 | 20230927 | 135400 | 9429422300 | 139100 | 139000 | 139100 | 138900 | 69 |
| 323 | 20230927 | 135300 | 9419830200 | 138900 | 139400 | 139400 | 138900 | 198 |
| 324 | 20230927 | 135200 | 9392260900 | 139400 | 139300 | 139400 | 139200 | 386 |
| 325 | 20230927 | 135100 | 9338488100 | 139300 | 139600 | 139600 | 139300 | 465 |
| 326 | 20230927 | 135000 | 9273657200 | 139600 | 139400 | 139600 | 139400 | 628 |
| 327 | 20230927 | 134900 | 9186045100 | 139400 | 139300 | 139500 | 139200 | 963 |
| 328 | 20230927 | 134800 | 9051851900 | 139300 | 139200 | 139300 | 139200 | 275 |
| 329 | 20230927 | 134700 | 9013556200 | 139300 | 139000 | 139400 | 139000 | 740 |
| 330 | 20230927 | 134600 | 8910581300 | 139000 | 138900 | 139000 | 138900 | 236 |
| 331 | 20230927 | 134500 | 8877784800 | 138900 | 138900 | 138900 | 138800 | 175 |
| 332 | 20230927 | 134400 | 8853478300 | 139000 | 138800 | 139000 | 138800 | 281 |
| 333 | 20230927 | 134300 | 8814452400 | 138800 | 138500 | 138800 | 138400 | 532 |
| 334 | 20230927 | 134200 | 8740736400 | 138600 | 138700 | 138700 | 138500 | 84 |
| 335 | 20230927 | 134100 | 8729093700 | 138700 | 138600 | 138700 | 138500 | 196 |
| 336 | 20230927 | 134000 | 8701927300 | 138600 | 138600 | 138600 | 138500 | 69 |
| 337 | 20230927 | 133900 | 8692364400 | 138600 | 138600 | 138600 | 138500 | 128 |
| 338 | 20230927 | 133800 | 8674624100 | 138600 | 139000 | 139000 | 138600 | 664 |
| 339 | 20230927 | 133700 | 8582464400 | 139000 | 139000 | 139000 | 138900 | 166 |
| 340 | 20230927 | 133600 | 8559400600 | 138900 | 138800 | 138900 | 138800 | 388 |
| 341 | 20230927 | 133500 | 8505519900 | 138800 | 138600 | 138900 | 138500 | 184 |
| 342 | 20230927 | 133400 | 8480008600 | 138600 | 138700 | 138900 | 138600 | 882 |
| 343 | 20230927 | 133300 | 8357642400 | 138700 | 138100 | 138700 | 138100 | 645 |
| 344 | 20230927 | 133200 | 8268347600 | 138100 | 137400 | 138300 | 137400 | 1130 |
| 345 | 20230927 | 133100 | 8112733000 | 137500 | 137500 | 137600 | 137400 | 482 |
| 346 | 20230927 | 133000 | 8046479800 | 137500 | 137500 | 137500 | 137400 | 132 |
| 347 | 20230927 | 132900 | 8028334100 | 137600 | 137800 | 138100 | 137500 | 2120 |
| 348 | 20230927 | 132800 | 7735956600 | 137800 | 137600 | 137800 | 137500 | 142 |
| 349 | 20230927 | 132700 | 7716411300 | 137600 | 137600 | 137600 | 137500 | 68 |
| 350 | 20230927 | 132600 | 7707055000 | 137500 | 137300 | 137600 | 137300 | 312 |
| 351 | 20230927 | 132500 | 7664182300 | 137200 | 137200 | 137300 | 137200 | 13 |
| 352 | 20230927 | 132400 | 7662398100 | 137200 | 137100 | 137200 | 137000 | 116 |
| 353 | 20230927 | 132300 | 7646495600 | 137000 | 137100 | 137100 | 137000 | 65 |
| 354 | 20230927 | 132200 | 7637586600 | 137000 | 137100 | 137100 | 137000 | 42 |
| 355 | 20230927 | 132100 | 7631829400 | 137100 | 136900 | 137100 | 136800 | 317 |
| 356 | 20230927 | 132000 | 7588404900 | 136900 | 137000 | 137000 | 136800 | 121 |
| 357 | 20230927 | 131900 | 7571844100 | 137000 | 136900 | 137000 | 136800 | 169 |
| 358 | 20230927 | 131800 | 7548707900 | 136800 | 136900 | 136900 | 136800 | 64 |
| 359 | 20230927 | 131700 | 7539947300 | 136800 | 136800 | 136800 | 136800 | 242 |
| 360 | 20230927 | 131600 | 7506841700 | 136800 | 136700 | 136800 | 136700 | 99 |
| 361 | 20230927 | 131500 | 7493306800 | 136700 | 136500 | 136700 | 136500 | 167 |
| 362 | 20230927 | 131400 | 7470495200 | 136600 | 136600 | 136600 | 136500 | 233 |
| 363 | 20230927 | 131300 | 7438672500 | 136600 | 136300 | 136600 | 136300 | 504 |
| 364 | 20230927 | 131200 | 7369863200 | 136300 | 136400 | 136400 | 136000 | 249 |
| 365 | 20230927 | 131100 | 7335957400 | 136500 | 136400 | 136500 | 136300 | 410 |
| 366 | 20230927 | 131000 | 7280000500 | 136300 | 136100 | 136400 | 136100 | 386 |
| 367 | 20230927 | 130900 | 7227417200 | 136100 | 136100 | 136100 | 135900 | 56 |
| 368 | 20230927 | 130800 | 7219799900 | 136000 | 135900 | 136000 | 135900 | 40 |
| 369 | 20230927 | 130700 | 7214360700 | 135900 | 136100 | 136100 | 135900 | 117 |
| 370 | 20230927 | 130600 | 7198437600 | 136000 | 136200 | 136300 | 136000 | 428 |
| 371 | 20230927 | 130500 | 7140180900 | 136300 | 136300 | 136300 | 136300 | 6 |
| 372 | 20230927 | 130400 | 7139363100 | 136300 | 136200 | 136300 | 136200 | 31 |
| 373 | 20230927 | 130300 | 7135139700 | 136200 | 136300 | 136400 | 136200 | 198 |
| 374 | 20230927 | 130200 | 7108155700 | 136300 | 136300 | 136400 | 136300 | 9 |
| 375 | 20230927 | 130100 | 7106928800 | 136400 | 136400 | 136400 | 136300 | 20 |
| 376 | 20230927 | 130000 | 7104201100 | 136500 | 136200 | 136500 | 136100 | 236 |
| 377 | 20230927 | 125900 | 7072036500 | 136200 | 136000 | 136200 | 136000 | 97 |
| 378 | 20230927 | 125800 | 7058839000 | 136000 | 135900 | 136000 | 135900 | 4 |
| 379 | 20230927 | 125700 | 7058295100 | 136000 | 135900 | 136000 | 135900 | 48 |
| 380 | 20230927 | 125600 | 7051768100 | 136000 | 136000 | 136000 | 135900 | 34 |
| 381 | 20230927 | 125500 | 7047144600 | 135900 | 136000 | 136100 | 135900 | 92 |
| 382 | 20230927 | 125400 | 7034632200 | 136000 | 135900 | 136000 | 135900 | 18 |
| 383 | 20230927 | 125300 | 7032184400 | 135900 | 136500 | 136500 | 135900 | 111 |
| 384 | 20230927 | 125200 | 7017067900 | 136400 | 136400 | 136500 | 136400 | 68 |
| 385 | 20230927 | 125100 | 7007792100 | 136400 | 136300 | 136400 | 136300 | 28 |
| 386 | 20230927 | 125000 | 7003974900 | 136300 | 136200 | 136300 | 136100 | 99 |
| 387 | 20230927 | 124900 | 6990487400 | 136300 | 136000 | 136300 | 136000 | 121 |
| 388 | 20230927 | 124800 | 6974013900 | 136100 | 136400 | 136400 | 136100 | 130 |
| 389 | 20230927 | 124700 | 6956305100 | 136300 | 136400 | 136400 | 136300 | 10 |
| 390 | 20230927 | 124600 | 6954941800 | 136400 | 136300 | 136400 | 136300 | 122 |
| 391 | 20230927 | 124500 | 6938301800 | 136400 | 136400 | 136500 | 136400 | 23 |
| 392 | 20230927 | 124400 | 6935164000 | 136400 | 136400 | 136400 | 136400 | 29 |
| 393 | 20230927 | 124300 | 6931208400 | 136400 | 136300 | 136400 | 136300 | 213 |
| 394 | 20230927 | 124200 | 6902164200 | 136200 | 136300 | 136400 | 136200 | 626 |
| 395 | 20230927 | 124100 | 6816795400 | 136300 | 136200 | 136300 | 136200 | 233 |
| 396 | 20230927 | 124000 | 6785048300 | 136200 | 136000 | 136200 | 136000 | 121 |
| 397 | 20230927 | 123900 | 6768586300 | 136000 | 136000 | 136100 | 136000 | 15 |
| 398 | 20230927 | 123800 | 6766545500 | 136100 | 136100 | 136200 | 136000 | 114 |
| 399 | 20230927 | 123700 | 6751030300 | 136000 | 135900 | 136100 | 135900 | 110 |
| 400 | 20230927 | 123600 | 6736070700 | 136000 | 135800 | 136000 | 135800 | 72 |
| 401 | 20230927 | 123500 | 6726286800 | 136000 | 136100 | 136100 | 136000 | 42 |
| 402 | 20230927 | 123400 | 6720574300 | 136000 | 135800 | 136100 | 135800 | 128 |
| 403 | 20230927 | 123300 | 6703188000 | 135700 | 135700 | 135800 | 135600 | 142 |
| 404 | 20230927 | 123200 | 6683914200 | 135600 | 135700 | 135700 | 135400 | 180 |
| 405 | 20230927 | 123100 | 6659507600 | 135700 | 135700 | 135800 | 135700 | 102 |
| 406 | 20230927 | 123000 | 6645666100 | 135700 | 135800 | 135800 | 135700 | 19 |
| 407 | 20230927 | 122900 | 6643086600 | 135700 | 135800 | 135800 | 135700 | 10 |
| 408 | 20230927 | 122800 | 6641729200 | 135700 | 135700 | 135700 | 135700 | 3 |
| 409 | 20230927 | 122700 | 6641322100 | 135600 | 135500 | 135900 | 135500 | 68 |
| 410 | 20230927 | 122600 | 6632095800 | 135400 | 135500 | 135500 | 135400 | 33 |
| 411 | 20230927 | 122500 | 6627624700 | 135500 | 135400 | 135500 | 135400 | 38 |
| 412 | 20230927 | 122400 | 6622476100 | 135400 | 135400 | 135500 | 135400 | 15 |
| 413 | 20230927 | 122300 | 6620444600 | 135500 | 135500 | 135500 | 135500 | 3 |
| 414 | 20230927 | 122200 | 6620038100 | 135500 | 135500 | 135600 | 135400 | 117 |
| 415 | 20230927 | 122100 | 6604188600 | 135500 | 135800 | 135800 | 135500 | 108 |
| 416 | 20230927 | 122000 | 6589522800 | 135800 | 135800 | 135900 | 135800 | 11 |
| 417 | 20230927 | 121900 | 6588028900 | 135800 | 135500 | 135800 | 135500 | 232 |
| 418 | 20230927 | 121800 | 6556587600 | 135500 | 135400 | 135500 | 135400 | 16 |
| 419 | 20230927 | 121700 | 6554419900 | 135400 | 135400 | 135500 | 135300 | 123 |
| 420 | 20230927 | 121600 | 6537766000 | 135500 | 135300 | 135500 | 135300 | 35 |
| 421 | 20230927 | 121500 | 6533027000 | 135300 | 135400 | 135400 | 135300 | 7 |
| 422 | 20230927 | 121400 | 6532079300 | 135500 | 135400 | 135500 | 135300 | 62 |
| 423 | 20230927 | 121300 | 6523684000 | 135500 | 135400 | 135500 | 135400 | 56 |
| 424 | 20230927 | 121200 | 6516098200 | 135400 | 135200 | 135400 | 135200 | 11 |
| 425 | 20230927 | 121100 | 6514609200 | 135300 | 135300 | 135300 | 135200 | 72 |
| 426 | 20230927 | 121000 | 6504868900 | 135200 | 135500 | 135500 | 135200 | 217 |
| 427 | 20230927 | 120900 | 6475491000 | 135500 | 135500 | 135500 | 135400 | 5 |
| 428 | 20230927 | 120800 | 6474813600 | 135500 | 135400 | 135500 | 135400 | 16 |
| 429 | 20230927 | 120700 | 6472646800 | 135400 | 135400 | 135400 | 135400 | 33 |
| 430 | 20230927 | 120600 | 6468178600 | 135400 | 135400 | 135400 | 135300 | 14 |
| 431 | 20230927 | 120500 | 6466283100 | 135300 | 135300 | 135300 | 135300 | 5 |
| 432 | 20230927 | 120400 | 6465606600 | 135500 | 135200 | 135500 | 135200 | 68 |
| 433 | 20230927 | 120300 | 6456397100 | 135300 | 135300 | 135300 | 135200 | 8 |
| 434 | 20230927 | 120200 | 6455314900 | 135300 | 135200 | 135300 | 135200 | 78 |
| 435 | 20230927 | 120100 | 6444762400 | 135200 | 135300 | 135300 | 135200 | 122 |
| 436 | 20230927 | 120000 | 6428256500 | 135400 | 135400 | 135500 | 135300 | 48 |
| 437 | 20230927 | 115900 | 6421757100 | 135500 | 135800 | 135800 | 135500 | 28 |
| 438 | 20230927 | 115800 | 6417960500 | 135800 | 135800 | 135900 | 135700 | 287 |
| 439 | 20230927 | 115700 | 6379005400 | 135800 | 135900 | 135900 | 135800 | 17 |
| 440 | 20230927 | 115600 | 6376696700 | 135800 | 135900 | 135900 | 135800 | 22 |
| 441 | 20230927 | 115500 | 6373708300 | 135900 | 135800 | 135900 | 135800 | 85 |
| 442 | 20230927 | 115400 | 6362163100 | 136000 | 135800 | 136000 | 135800 | 61 |
| 443 | 20230927 | 115300 | 6353868900 | 136100 | 135900 | 136100 | 135900 | 85 |
| 444 | 20230927 | 115200 | 6342301600 | 135800 | 135700 | 135800 | 135400 | 216 |
| 445 | 20230927 | 115100 | 6313011400 | 135600 | 135600 | 135800 | 135600 | 29 |
| 446 | 20230927 | 115000 | 6309077500 | 135600 | 135500 | 135600 | 135400 | 30 |
| 447 | 20230927 | 114900 | 6305012900 | 135400 | 135400 | 135400 | 135300 | 43 |
| 448 | 20230927 | 114800 | 6299191100 | 135400 | 135400 | 135400 | 135300 | 38 |
| 449 | 20230927 | 114700 | 6294046400 | 135400 | 135400 | 135400 | 135300 | 26 |
| 450 | 20230927 | 114600 | 6290526500 | 135300 | 135400 | 135400 | 135300 | 54 |
| 451 | 20230927 | 114500 | 6283215100 | 135400 | 135400 | 135400 | 135300 | 67 |
| 452 | 20230927 | 114400 | 6274144400 | 135400 | 135400 | 135400 | 135300 | 63 |
| 453 | 20230927 | 114300 | 6265614700 | 135400 | 135300 | 135400 | 135300 | 22 |
| 454 | 20230927 | 114200 | 6262637700 | 135300 | 135300 | 135400 | 135200 | 101 |
| 455 | 20230927 | 114100 | 6248973300 | 135300 | 135300 | 135400 | 135300 | 148 |
| 456 | 20230927 | 114000 | 6228937900 | 135300 | 135300 | 135300 | 135300 | 70 |
| 457 | 20230927 | 113900 | 6219466900 | 135300 | 135300 | 135300 | 135200 | 35 |
| 458 | 20230927 | 113800 | 6214732700 | 135300 | 135400 | 135400 | 135200 | 26 |
| 459 | 20230927 | 113700 | 6211216400 | 135400 | 135400 | 135400 | 135200 | 217 |
| 460 | 20230927 | 113600 | 6181845000 | 135300 | 135300 | 135400 | 135300 | 40 |
| 461 | 20230927 | 113500 | 6176430000 | 135300 | 135400 | 135400 | 135300 | 94 |
| 462 | 20230927 | 113400 | 6163703200 | 135300 | 135400 | 135400 | 135300 | 78 |
| 463 | 20230927 | 113300 | 6153143200 | 135400 | 135400 | 135400 | 135400 | 34 |
| 464 | 20230927 | 113200 | 6148539600 | 135400 | 135400 | 135400 | 135300 | 58 |
| 465 | 20230927 | 113100 | 6140690800 | 135300 | 135100 | 135300 | 135100 | 65 |
| 466 | 20230927 | 113000 | 6131906000 | 135100 | 135100 | 135200 | 135000 | 75 |
| 467 | 20230927 | 112900 | 6121774200 | 135200 | 135100 | 135200 | 135100 | 19 |
| 468 | 20230927 | 112800 | 6119206600 | 135100 | 135100 | 135100 | 135100 | 36 |
| 469 | 20230927 | 112700 | 6114343000 | 135100 | 135100 | 135100 | 135000 | 117 |
| 470 | 20230927 | 112600 | 6098546400 | 135100 | 135200 | 135200 | 135000 | 89 |
| 471 | 20230927 | 112500 | 6086528200 | 135200 | 135400 | 135400 | 135100 | 160 |
| 472 | 20230927 | 112400 | 6064879900 | 135400 | 135100 | 135400 | 135000 | 144 |
| 473 | 20230927 | 112300 | 6045423800 | 135100 | 135300 | 135300 | 135100 | 207 |
| 474 | 20230927 | 112200 | 6017420800 | 135300 | 135300 | 135300 | 135300 | 16 |
| 475 | 20230927 | 112100 | 6015256000 | 135300 | 135300 | 135300 | 135200 | 100 |
| 476 | 20230927 | 112000 | 6001733700 | 135300 | 135300 | 135300 | 135200 | 98 |
| 477 | 20230927 | 111900 | 5988480100 | 135200 | 135300 | 135300 | 135200 | 81 |
| 478 | 20230927 | 111800 | 5977527900 | 135300 | 135300 | 135300 | 135300 | 14 |
| 479 | 20230927 | 111700 | 5975633700 | 135200 | 135300 | 135300 | 135200 | 50 |
| 480 | 20230927 | 111600 | 5968869500 | 135200 | 135300 | 135300 | 135200 | 29 |
| 481 | 20230927 | 111500 | 5964947100 | 135300 | 135300 | 135400 | 135300 | 80 |
| 482 | 20230927 | 111400 | 5954121700 | 135400 | 135200 | 135400 | 135200 | 465 |
| 483 | 20230927 | 111300 | 5891171700 | 135200 | 135100 | 135200 | 135100 | 15 |
| 484 | 20230927 | 111200 | 5889144300 | 135100 | 135300 | 135300 | 135000 | 137 |
| 485 | 20230927 | 111100 | 5870644600 | 135400 | 135100 | 135400 | 135100 | 172 |
| 486 | 20230927 | 111000 | 5847381500 | 135100 | 135100 | 135100 | 135000 | 87 |
| 487 | 20230927 | 110900 | 5835628600 | 135000 | 135300 | 135400 | 135000 | 157 |
| 488 | 20230927 | 110800 | 5814412200 | 135300 | 135200 | 135300 | 135200 | 96 |
| 489 | 20230927 | 110700 | 5801424100 | 135300 | 135700 | 135700 | 135300 | 271 |
| 490 | 20230927 | 110600 | 5764722000 | 135700 | 135700 | 135700 | 135700 | 48 |
| 491 | 20230927 | 110500 | 5758208400 | 135800 | 135900 | 135900 | 135700 | 95 |
| 492 | 20230927 | 110400 | 5745307800 | 135900 | 136000 | 136000 | 135900 | 57 |
| 493 | 20230927 | 110300 | 5737556400 | 135900 | 135900 | 135900 | 135900 | 70 |
| 494 | 20230927 | 110200 | 5728043400 | 135800 | 135600 | 135900 | 135600 | 79 |
| 495 | 20230927 | 110100 | 5717323100 | 135700 | 135600 | 135700 | 135600 | 32 |
| 496 | 20230927 | 110000 | 5712980900 | 135700 | 135700 | 135700 | 135600 | 17 |
| 497 | 20230927 | 105900 | 5710674700 | 135600 | 135800 | 135800 | 135600 | 12 |
| 498 | 20230927 | 105800 | 5709046200 | 135700 | 136000 | 136000 | 135700 | 90 |
| 499 | 20230927 | 105700 | 5696808300 | 136000 | 136000 | 136100 | 136000 | 140 |
| 500 | 20230927 | 105600 | 5677761700 | 136000 | 135700 | 136000 | 135700 | 159 |
| 501 | 20230927 | 105500 | 5656179900 | 135700 | 135500 | 135700 | 135500 | 79 |
| 502 | 20230927 | 105400 | 5645472900 | 135700 | 135100 | 135800 | 135100 | 262 |
| 503 | 20230927 | 105300 | 5610012400 | 135000 | 135000 | 135100 | 135000 | 137 |
| 504 | 20230927 | 105200 | 5591513800 | 135100 | 134800 | 135100 | 134700 | 476 |
| 505 | 20230927 | 105100 | 5527339400 | 134800 | 135100 | 135100 | 134800 | 834 |
| 506 | 20230927 | 105000 | 5414754700 | 135100 | 135100 | 135300 | 135100 | 208 |
| 507 | 20230927 | 104900 | 5386642100 | 135100 | 135300 | 135300 | 135100 | 75 |
| 508 | 20230927 | 104800 | 5376502000 | 135300 | 135300 | 135400 | 135200 | 94 |
| 509 | 20230927 | 104700 | 5363784800 | 135300 | 135400 | 135400 | 135300 | 146 |
| 510 | 20230927 | 104600 | 5344016800 | 135300 | 135400 | 135400 | 135300 | 10 |
| 511 | 20230927 | 104500 | 5342663500 | 135300 | 135200 | 135300 | 135100 | 148 |
| 512 | 20230927 | 104400 | 5322661900 | 135100 | 135300 | 135300 | 135100 | 101 |
| 513 | 20230927 | 104300 | 5309005500 | 135300 | 135300 | 135300 | 135300 | 61 |
| 514 | 20230927 | 104200 | 5300752200 | 135300 | 135500 | 135500 | 135300 | 138 |
| 515 | 20230927 | 104100 | 5282076700 | 135400 | 135400 | 135400 | 135300 | 83 |
| 516 | 20230927 | 104000 | 5270839000 | 135500 | 135400 | 135700 | 135300 | 161 |
| 517 | 20230927 | 103900 | 5249028600 | 135400 | 135700 | 135700 | 135400 | 107 |
| 518 | 20230927 | 103800 | 5234528300 | 135600 | 135300 | 135800 | 135300 | 217 |
| 519 | 20230927 | 103700 | 5205138800 | 135300 | 135700 | 135700 | 135300 | 237 |
| 520 | 20230927 | 103600 | 5173023800 | 135800 | 136200 | 136200 | 135800 | 194 |
| 521 | 20230927 | 103500 | 5146627800 | 136100 | 136400 | 136400 | 136100 | 109 |
| 522 | 20230927 | 103400 | 5131781000 | 136400 | 136600 | 136600 | 136400 | 162 |
| 523 | 20230927 | 103300 | 5109664100 | 136500 | 136500 | 136600 | 136500 | 64 |
| 524 | 20230927 | 103200 | 5100925300 | 136500 | 136100 | 136500 | 135800 | 229 |
| 525 | 20230927 | 103100 | 5069749900 | 136100 | 136200 | 136200 | 136000 | 266 |
| 526 | 20230927 | 103000 | 5033527400 | 136200 | 135800 | 136200 | 135800 | 232 |
| 527 | 20230927 | 102900 | 5001972400 | 135800 | 135900 | 135900 | 135800 | 50 |
| 528 | 20230927 | 102800 | 4995177600 | 135900 | 135900 | 135900 | 135800 | 238 |
| 529 | 20230927 | 102700 | 4962834300 | 135900 | 135600 | 135900 | 135600 | 185 |
| 530 | 20230927 | 102600 | 4937726500 | 135600 | 135600 | 135600 | 135500 | 129 |
| 531 | 20230927 | 102500 | 4920238200 | 135600 | 135200 | 135600 | 135200 | 267 |
| 532 | 20230927 | 102400 | 4884102700 | 135200 | 135200 | 135200 | 135100 | 221 |
| 533 | 20230927 | 102300 | 4854238600 | 135200 | 135100 | 135200 | 135100 | 63 |
| 534 | 20230927 | 102200 | 4845722800 | 135100 | 135100 | 135100 | 135000 | 267 |
| 535 | 20230927 | 102100 | 4809661400 | 135100 | 135300 | 135300 | 135000 | 629 |
| 536 | 20230927 | 102000 | 4724661600 | 135300 | 135400 | 135400 | 135300 | 217 |
| 537 | 20230927 | 101900 | 4695292000 | 135300 | 135400 | 135400 | 135300 | 75 |
| 538 | 20230927 | 101800 | 4685140600 | 135500 | 135500 | 135500 | 135400 | 71 |
| 539 | 20230927 | 101700 | 4675521200 | 135500 | 135200 | 135500 | 135200 | 285 |
| 540 | 20230927 | 101600 | 4636960300 | 135200 | 135300 | 135300 | 135100 | 560 |
| 541 | 20230927 | 101500 | 4561269200 | 135300 | 135600 | 135600 | 135200 | 629 |
| 542 | 20230927 | 101400 | 4476093200 | 135700 | 135900 | 135900 | 135600 | 106 |
| 543 | 20230927 | 101300 | 4461703300 | 136000 | 136000 | 136000 | 135900 | 15 |
| 544 | 20230927 | 101200 | 4459663800 | 135900 | 136000 | 136000 | 135900 | 309 |
| 545 | 20230927 | 101100 | 4417670400 | 136000 | 136000 | 136000 | 135700 | 432 |
| 546 | 20230927 | 101000 | 4358981800 | 135900 | 136700 | 136700 | 135600 | 928 |
| 547 | 20230927 | 100900 | 4232723900 | 136700 | 136300 | 136700 | 136300 | 213 |
| 548 | 20230927 | 100800 | 4203667300 | 136300 | 136400 | 136400 | 136200 | 73 |
| 549 | 20230927 | 100700 | 4193718200 | 136300 | 136400 | 136400 | 136300 | 40 |
| 550 | 20230927 | 100600 | 4188263700 | 136400 | 136300 | 136400 | 136200 | 233 |
| 551 | 20230927 | 100500 | 4156498500 | 136400 | 136500 | 136500 | 136400 | 266 |
| 552 | 20230927 | 100400 | 4120201300 | 136500 | 136600 | 136700 | 136500 | 53 |
| 553 | 20230927 | 100300 | 4112961500 | 136800 | 136700 | 136800 | 136600 | 213 |
| 554 | 20230927 | 100200 | 4083859900 | 136900 | 137100 | 137100 | 136800 | 205 |
| 555 | 20230927 | 100100 | 4055785200 | 137100 | 137600 | 137600 | 137100 | 62 |
| 556 | 20230927 | 100000 | 4047279500 | 137500 | 137600 | 137600 | 137100 | 234 |
| 557 | 20230927 | 095900 | 4015156800 | 137800 | 138200 | 138200 | 137400 | 378 |
| 558 | 20230927 | 095800 | 3963111300 | 138200 | 138200 | 138400 | 137900 | 224 |
| 559 | 20230927 | 095700 | 3932187300 | 138100 | 138000 | 138200 | 137900 | 107 |
| 560 | 20230927 | 095600 | 3917419200 | 138100 | 138400 | 138400 | 137800 | 403 |
| 561 | 20230927 | 095500 | 3861763200 | 138400 | 137900 | 138500 | 137700 | 554 |
| 562 | 20230927 | 095400 | 3785370800 | 138000 | 138300 | 138400 | 138000 | 303 |
| 563 | 20230927 | 095300 | 3743500400 | 138400 | 138500 | 138600 | 138300 | 261 |
| 564 | 20230927 | 095200 | 3707365600 | 138400 | 139000 | 139000 | 138400 | 1460 |
| 565 | 20230927 | 095100 | 3504811000 | 139100 | 138700 | 139100 | 138700 | 798 |
| 566 | 20230927 | 095000 | 3393871500 | 138700 | 138700 | 138700 | 138400 | 196 |
| 567 | 20230927 | 094900 | 3366699000 | 138500 | 138400 | 138600 | 138400 | 215 |
| 568 | 20230927 | 094800 | 3336919400 | 138500 | 138200 | 138500 | 138200 | 216 |
| 569 | 20230927 | 094700 | 3307044700 | 138200 | 138400 | 138400 | 138200 | 480 |
| 570 | 20230927 | 094600 | 3240621100 | 138400 | 138200 | 138500 | 138100 | 369 |
| 571 | 20230927 | 094500 | 3189614200 | 138200 | 138200 | 138200 | 138100 | 142 |
| 572 | 20230927 | 094400 | 3169996100 | 138200 | 138500 | 138500 | 138200 | 705 |
| 573 | 20230927 | 094300 | 3072498500 | 138500 | 138400 | 138500 | 138400 | 291 |
| 574 | 20230927 | 094200 | 3032207500 | 138500 | 138800 | 139000 | 138400 | 789 |
| 575 | 20230927 | 094100 | 2922725300 | 138800 | 138100 | 138900 | 138100 | 2230 |
| 576 | 20230927 | 094000 | 2614376300 | 138100 | 138100 | 138100 | 138000 | 545 |
| 577 | 20230927 | 093900 | 2539113800 | 138000 | 137800 | 138100 | 137800 | 1376 |
| 578 | 20230927 | 093800 | 2349339600 | 137700 | 137500 | 137700 | 137400 | 683 |
| 579 | 20230927 | 093700 | 2255373800 | 137500 | 137200 | 137600 | 137200 | 1172 |
| 580 | 20230927 | 093600 | 2094324100 | 137200 | 137300 | 137300 | 137200 | 263 |
| 581 | 20230927 | 093500 | 2058225300 | 137300 | 137300 | 137300 | 137300 | 105 |
| 582 | 20230927 | 093400 | 2043808800 | 137300 | 137200 | 137400 | 137200 | 324 |
| 583 | 20230927 | 093300 | 1999342300 | 137100 | 136600 | 137100 | 136600 | 1465 |
| 584 | 20230927 | 093200 | 1798898100 | 136600 | 136200 | 136600 | 136200 | 392 |
| 585 | 20230927 | 093100 | 1745437100 | 136200 | 136400 | 136400 | 136000 | 202 |
| 586 | 20230927 | 093000 | 1717913200 | 136500 | 135900 | 136500 | 135600 | 937 |
| 587 | 20230927 | 092900 | 1590636000 | 135800 | 136300 | 136300 | 135800 | 448 |
| 588 | 20230927 | 092800 | 1529660800 | 136300 | 136400 | 136600 | 136300 | 350 |
| 589 | 20230927 | 092700 | 1481907600 | 136400 | 136300 | 136600 | 136200 | 285 |
| 590 | 20230927 | 092600 | 1443041900 | 136300 | 137000 | 137000 | 136300 | 433 |
| 591 | 20230927 | 092500 | 1383909000 | 137000 | 136900 | 137000 | 136600 | 575 |
| 592 | 20230927 | 092400 | 1305275000 | 136900 | 136400 | 136900 | 136400 | 317 |
| 593 | 20230927 | 092300 | 1261987600 | 136400 | 136100 | 136400 | 136100 | 206 |
| 594 | 20230927 | 092200 | 1233929200 | 136000 | 136300 | 136300 | 136000 | 84 |
| 595 | 20230927 | 092100 | 1222493700 | 136300 | 137000 | 137000 | 136300 | 311 |
| 596 | 20230927 | 092000 | 1180006700 | 137000 | 136900 | 137100 | 136900 | 652 |
| 597 | 20230927 | 091900 | 1090664500 | 136900 | 137000 | 137100 | 136900 | 258 |
| 598 | 20230927 | 091800 | 1055317600 | 137000 | 137200 | 137400 | 136800 | 842 |
| 599 | 20230927 | 091700 | 939723700 | 137200 | 137000 | 137200 | 136800 | 643 |
| 600 | 20230927 | 091600 | 851607500 | 137000 | 137000 | 137000 | 136900 | 159 |
| 601 | 20230927 | 091500 | 829834500 | 136900 | 137000 | 137200 | 136900 | 461 |
| 602 | 20230927 | 091400 | 766636100 | 137000 | 136700 | 137000 | 136500 | 138 |
| 603 | 20230927 | 091300 | 747759100 | 136700 | 136100 | 136800 | 136100 | 206 |
| 604 | 20230927 | 091200 | 719656200 | 136100 | 136500 | 136700 | 136000 | 380 |
| 605 | 20230927 | 091100 | 667827900 | 136500 | 135700 | 136700 | 135700 | 584 |
| 606 | 20230927 | 091000 | 588199100 | 135300 | 136300 | 136300 | 135300 | 462 |
| 607 | 20230927 | 090900 | 525456800 | 136400 | 136500 | 136500 | 136200 | 113 |
| 608 | 20230927 | 090800 | 510039400 | 136500 | 135800 | 136500 | 135800 | 381 |
| 609 | 20230927 | 090700 | 458186400 | 135400 | 135400 | 135400 | 135200 | 217 |
| 610 | 20230927 | 090600 | 428814600 | 135400 | 135700 | 135700 | 135100 | 309 |
| 611 | 20230927 | 090500 | 387001000 | 135800 | 135800 | 135800 | 135800 | 72 |
| 612 | 20230927 | 090400 | 377223400 | 135700 | 135100 | 135700 | 135100 | 338 |
| 613 | 20230927 | 090300 | 331472400 | 135100 | 134700 | 135400 | 134700 | 266 |
| 614 | 20230927 | 090200 | 295551700 | 134700 | 134300 | 134900 | 134300 | 705 |
| 615 | 20230927 | 090100 | 200640100 | 134300 | 134500 | 134900 | 134300 | 672 |
| 616 | 20230927 | 090000 | 110220600 | 134500 | 135000 | 135300 | 134500 | 817 |