31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 183900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 30768 |
| 3 | 20230927 | 183800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 4 | 20230927 | 183700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 5 | 20230927 | 183600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 6 | 20230927 | 183500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 7 | 20230927 | 183400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 8 | 20230927 | 183300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 9 | 20230927 | 183200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 10 | 20230927 | 183100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 11 | 20230927 | 183000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 12 | 20230927 | 182900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 13 | 20230927 | 182800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 14 | 20230927 | 182700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 15 | 20230927 | 182600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 16 | 20230927 | 182500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 17 | 20230927 | 182400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 18 | 20230927 | 182300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 19 | 20230927 | 182200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 20 | 20230927 | 182100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 21 | 20230927 | 182000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 22 | 20230927 | 181900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 23 | 20230927 | 181800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 24 | 20230927 | 181700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 25 | 20230927 | 181600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 26 | 20230927 | 181500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 27 | 20230927 | 181400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 28 | 20230927 | 181300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 29 | 20230927 | 181200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 30 | 20230927 | 181100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 31 | 20230927 | 181000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 32 | 20230927 | 180900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 30768 |
| 33 | 20230927 | 180800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 34 | 20230927 | 180700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 35 | 20230927 | 180600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 36 | 20230927 | 180500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 37 | 20230927 | 180400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 38 | 20230927 | 180300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 39 | 20230927 | 180200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 40 | 20230927 | 180100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 41 | 20230927 | 180000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 42 | 20230927 | 175900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 43 | 20230927 | 175800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 44 | 20230927 | 175700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 45 | 20230927 | 175600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 46 | 20230927 | 175500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 47 | 20230927 | 175400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 48 | 20230927 | 175300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 49 | 20230927 | 175200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 50 | 20230927 | 175100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 51 | 20230927 | 175000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 52 | 20230927 | 174900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 53 | 20230927 | 174800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 54 | 20230927 | 174700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 55 | 20230927 | 174600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 56 | 20230927 | 174500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 57 | 20230927 | 174400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 58 | 20230927 | 174300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 59 | 20230927 | 174200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 60 | 20230927 | 174100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 61 | 20230927 | 174000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 62 | 20230927 | 173900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 30768 |
| 63 | 20230927 | 173800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 64 | 20230927 | 173700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 65 | 20230927 | 173600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 66 | 20230927 | 173500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 67 | 20230927 | 173400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 68 | 20230927 | 173300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 69 | 20230927 | 173200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 70 | 20230927 | 173100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 71 | 20230927 | 173000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 72 | 20230927 | 172900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 73 | 20230927 | 172800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 74 | 20230927 | 172700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 75 | 20230927 | 172600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 76 | 20230927 | 172500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 77 | 20230927 | 172400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 78 | 20230927 | 172300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 79 | 20230927 | 172200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 80 | 20230927 | 172100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 81 | 20230927 | 172000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 82 | 20230927 | 171900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 83 | 20230927 | 171800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 84 | 20230927 | 171700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 85 | 20230927 | 171600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 86 | 20230927 | 171500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 87 | 20230927 | 171400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 88 | 20230927 | 171300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 89 | 20230927 | 171200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 90 | 20230927 | 171100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 91 | 20230927 | 171000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 92 | 20230927 | 170900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 30768 |
| 93 | 20230927 | 170800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 94 | 20230927 | 170700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 95 | 20230927 | 170600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 96 | 20230927 | 170500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 97 | 20230927 | 170400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 98 | 20230927 | 170300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 99 | 20230927 | 170200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 100 | 20230927 | 170100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 101 | 20230927 | 170000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 102 | 20230927 | 165900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 103 | 20230927 | 165800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 104 | 20230927 | 165700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 105 | 20230927 | 165600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 106 | 20230927 | 165500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 107 | 20230927 | 165400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 108 | 20230927 | 165300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 109 | 20230927 | 165200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 110 | 20230927 | 165100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 111 | 20230927 | 165000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 112 | 20230927 | 164900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 113 | 20230927 | 164800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 114 | 20230927 | 164700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 115 | 20230927 | 164600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 116 | 20230927 | 164500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 117 | 20230927 | 164400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 118 | 20230927 | 164300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 119 | 20230927 | 164200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 120 | 20230927 | 164100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 121 | 20230927 | 164000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 122 | 20230927 | 163900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 30768 |
| 123 | 20230927 | 163800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 124 | 20230927 | 163700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 125 | 20230927 | 163600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 126 | 20230927 | 163500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 127 | 20230927 | 163400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 128 | 20230927 | 163300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 129 | 20230927 | 163200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 130 | 20230927 | 163100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 131 | 20230927 | 163000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 132 | 20230927 | 162900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 133 | 20230927 | 162800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 134 | 20230927 | 162700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 135 | 20230927 | 162600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 136 | 20230927 | 162500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 137 | 20230927 | 162400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 138 | 20230927 | 162300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 139 | 20230927 | 162200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 140 | 20230927 | 162100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 141 | 20230927 | 162000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 142 | 20230927 | 161900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 143 | 20230927 | 161800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 144 | 20230927 | 161700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 145 | 20230927 | 161600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 146 | 20230927 | 161500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 147 | 20230927 | 161400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 148 | 20230927 | 161300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 149 | 20230927 | 161200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 150 | 20230927 | 161100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 151 | 20230927 | 161000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 152 | 20230927 | 160900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 30768 |
| 153 | 20230927 | 160800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 154 | 20230927 | 160700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 155 | 20230927 | 160600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 156 | 20230927 | 160500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 157 | 20230927 | 160400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 158 | 20230927 | 160300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 159 | 20230927 | 160200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 160 | 20230927 | 160100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 161 | 20230927 | 160000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 162 | 20230927 | 155900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 163 | 20230927 | 155800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 164 | 20230927 | 155700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 165 | 20230927 | 155600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 166 | 20230927 | 155500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 167 | 20230927 | 155400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 168 | 20230927 | 155300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 169 | 20230927 | 155200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 170 | 20230927 | 155100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 171 | 20230927 | 155000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 172 | 20230927 | 154900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 173 | 20230927 | 154800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 174 | 20230927 | 154700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 175 | 20230927 | 154600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 176 | 20230927 | 154500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 177 | 20230927 | 154400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 178 | 20230927 | 154300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 179 | 20230927 | 154200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 180 | 20230927 | 154100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 181 | 20230927 | 154000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 182 | 20230927 | 153900 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 30768 |
| 183 | 20230927 | 153800 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 184 | 20230927 | 153700 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 185 | 20230927 | 153600 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 186 | 20230927 | 153500 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 187 | 20230927 | 153400 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 188 | 20230927 | 153300 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 189 | 20230927 | 153200 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 190 | 20230927 | 153100 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 0 |
| 191 | 20230927 | 153000 | 12616903900 | 83800 | 83800 | 83800 | 83800 | 30768 |
| 192 | 20230927 | 152900 | 10038545500 | 83800 | 83800 | 83800 | 83800 | 0 |
| 193 | 20230927 | 152800 | 10038545500 | 83800 | 83800 | 83800 | 83800 | 0 |
| 194 | 20230927 | 152700 | 10038545500 | 83800 | 83800 | 83800 | 83800 | 0 |
| 195 | 20230927 | 152600 | 10038545500 | 83800 | 83800 | 83800 | 83800 | 0 |
| 196 | 20230927 | 152500 | 10038545500 | 83800 | 83800 | 83800 | 83800 | 0 |
| 197 | 20230927 | 152400 | 10038545500 | 83800 | 83800 | 83800 | 83800 | 0 |
| 198 | 20230927 | 152300 | 10038545500 | 83800 | 83800 | 83800 | 83800 | 0 |
| 199 | 20230927 | 152200 | 10038545500 | 83800 | 83800 | 83800 | 83800 | 0 |
| 200 | 20230927 | 152100 | 10038545500 | 83800 | 83800 | 83800 | 83800 | 0 |
| 201 | 20230927 | 152000 | 10038545500 | 83800 | 83800 | 83800 | 83800 | 0 |
| 202 | 20230927 | 151900 | 10038545500 | 83800 | 83700 | 83900 | 83700 | 470 |
| 203 | 20230927 | 151800 | 9999155600 | 83900 | 83900 | 83900 | 83600 | 411 |
| 204 | 20230927 | 151700 | 9964700100 | 83800 | 83800 | 83900 | 83700 | 283 |
| 205 | 20230927 | 151600 | 9940986400 | 83700 | 83600 | 83800 | 83600 | 663 |
| 206 | 20230927 | 151500 | 9885451800 | 83700 | 83700 | 83700 | 83500 | 602 |
| 207 | 20230927 | 151400 | 9835119500 | 83700 | 83700 | 83800 | 83500 | 508 |
| 208 | 20230927 | 151300 | 9792614200 | 83800 | 83800 | 83800 | 83600 | 610 |
| 209 | 20230927 | 151200 | 9741581600 | 83700 | 83600 | 83800 | 83500 | 1819 |
| 210 | 20230927 | 151100 | 9589447100 | 83600 | 83600 | 83600 | 83500 | 407 |
| 211 | 20230927 | 151000 | 9555439900 | 83500 | 83600 | 83600 | 83500 | 446 |
| 212 | 20230927 | 150900 | 9518190200 | 83600 | 83500 | 83600 | 83400 | 1176 |
| 213 | 20230927 | 150800 | 9419966100 | 83500 | 83700 | 83700 | 83500 | 284 |
| 214 | 20230927 | 150700 | 9396230400 | 83600 | 83600 | 83700 | 83600 | 658 |
| 215 | 20230927 | 150600 | 9341195600 | 83600 | 83700 | 83700 | 83500 | 451 |
| 216 | 20230927 | 150500 | 9303510800 | 83700 | 83600 | 83700 | 83500 | 452 |
| 217 | 20230927 | 150400 | 9265732400 | 83700 | 83600 | 83700 | 83500 | 426 |
| 218 | 20230927 | 150300 | 9230106900 | 83500 | 83700 | 83700 | 83500 | 901 |
| 219 | 20230927 | 150200 | 9154771900 | 83700 | 83600 | 83700 | 83500 | 432 |
| 220 | 20230927 | 150100 | 9118644000 | 83700 | 83700 | 83700 | 83600 | 332 |
| 221 | 20230927 | 150000 | 9090869900 | 83700 | 83600 | 83700 | 83600 | 628 |
| 222 | 20230927 | 145900 | 9038357800 | 83600 | 83600 | 83700 | 83600 | 507 |
| 223 | 20230927 | 145800 | 8995938200 | 83600 | 83600 | 83700 | 83600 | 372 |
| 224 | 20230927 | 145700 | 8964828000 | 83700 | 83700 | 83800 | 83600 | 474 |
| 225 | 20230927 | 145600 | 8925164500 | 83800 | 83700 | 83800 | 83600 | 392 |
| 226 | 20230927 | 145500 | 8892383300 | 83700 | 83700 | 83800 | 83600 | 634 |
| 227 | 20230927 | 145400 | 8839322100 | 83800 | 83800 | 83800 | 83700 | 494 |
| 228 | 20230927 | 145300 | 8797953500 | 83800 | 83800 | 83800 | 83700 | 672 |
| 229 | 20230927 | 145200 | 8741674600 | 83800 | 83700 | 83800 | 83700 | 230 |
| 230 | 20230927 | 145100 | 8722412800 | 83800 | 83700 | 83800 | 83600 | 471 |
| 231 | 20230927 | 145000 | 8683001500 | 83600 | 83700 | 83800 | 83600 | 450 |
| 232 | 20230927 | 144900 | 8645349400 | 83700 | 83700 | 83800 | 83600 | 391 |
| 233 | 20230927 | 144800 | 8612634800 | 83700 | 83700 | 83800 | 83600 | 420 |
| 234 | 20230927 | 144700 | 8577474400 | 83800 | 83700 | 83800 | 83600 | 586 |
| 235 | 20230927 | 144600 | 8528455100 | 83700 | 83700 | 83700 | 83600 | 534 |
| 236 | 20230927 | 144500 | 8483775300 | 83700 | 83800 | 83800 | 83700 | 255 |
| 237 | 20230927 | 144400 | 8462421200 | 83800 | 83800 | 83800 | 83700 | 563 |
| 238 | 20230927 | 144300 | 8415274600 | 83800 | 83700 | 83800 | 83600 | 461 |
| 239 | 20230927 | 144200 | 8376700000 | 83800 | 83700 | 83800 | 83600 | 389 |
| 240 | 20230927 | 144100 | 8344135900 | 83700 | 83700 | 83800 | 83600 | 354 |
| 241 | 20230927 | 144000 | 8314516800 | 83600 | 83600 | 83700 | 83500 | 481 |
| 242 | 20230927 | 143900 | 8274296300 | 83700 | 83500 | 83700 | 83500 | 340 |
| 243 | 20230927 | 143800 | 8245876900 | 83600 | 83600 | 83600 | 83500 | 508 |
| 244 | 20230927 | 143700 | 8203422600 | 83600 | 83600 | 83600 | 83500 | 641 |
| 245 | 20230927 | 143600 | 8149871000 | 83600 | 83600 | 83600 | 83500 | 414 |
| 246 | 20230927 | 143500 | 8115276300 | 83600 | 83700 | 83700 | 83500 | 554 |
| 247 | 20230927 | 143400 | 8068985400 | 83600 | 83700 | 83700 | 83600 | 551 |
| 248 | 20230927 | 143300 | 8022895200 | 83600 | 83600 | 83700 | 83600 | 418 |
| 249 | 20230927 | 143200 | 7987936200 | 83700 | 83600 | 83800 | 83600 | 476 |
| 250 | 20230927 | 143100 | 7948106200 | 83600 | 83700 | 83700 | 83600 | 455 |
| 251 | 20230927 | 143000 | 7910051900 | 83700 | 83700 | 83700 | 83600 | 451 |
| 252 | 20230927 | 142900 | 7872344300 | 83600 | 83800 | 83800 | 83600 | 459 |
| 253 | 20230927 | 142800 | 7833930000 | 83800 | 83500 | 83800 | 83500 | 453 |
| 254 | 20230927 | 142700 | 7796045000 | 83600 | 83500 | 83700 | 83500 | 532 |
| 255 | 20230927 | 142600 | 7751579300 | 83500 | 83600 | 83600 | 83500 | 248 |
| 256 | 20230927 | 142500 | 7730866800 | 83600 | 83600 | 83600 | 83500 | 407 |
| 257 | 20230927 | 142400 | 7696864800 | 83500 | 83600 | 83700 | 83500 | 239 |
| 258 | 20230927 | 142300 | 7676892300 | 83600 | 83500 | 83700 | 83500 | 409 |
| 259 | 20230927 | 142200 | 7642712500 | 83600 | 83600 | 83600 | 83500 | 432 |
| 260 | 20230927 | 142100 | 7606629900 | 83600 | 83500 | 83700 | 83500 | 366 |
| 261 | 20230927 | 142000 | 7576040900 | 83500 | 83500 | 83700 | 83500 | 467 |
| 262 | 20230927 | 141900 | 7537012900 | 83500 | 83700 | 83700 | 83500 | 274 |
| 263 | 20230927 | 141800 | 7514116700 | 83700 | 83600 | 83700 | 83500 | 483 |
| 264 | 20230927 | 141700 | 7473728100 | 83700 | 83600 | 83700 | 83600 | 360 |
| 265 | 20230927 | 141600 | 7443617600 | 83700 | 83700 | 83700 | 83600 | 354 |
| 266 | 20230927 | 141500 | 7414004800 | 83700 | 83700 | 83700 | 83600 | 269 |
| 267 | 20230927 | 141400 | 7391508100 | 83700 | 83700 | 83800 | 83600 | 437 |
| 268 | 20230927 | 141300 | 7354946400 | 83600 | 83800 | 83800 | 83600 | 496 |
| 269 | 20230927 | 141200 | 7313399000 | 83700 | 83700 | 83900 | 83700 | 446 |
| 270 | 20230927 | 141100 | 7276037700 | 83700 | 83700 | 83900 | 83600 | 728 |
| 271 | 20230927 | 141000 | 7215087000 | 83700 | 83700 | 83800 | 83600 | 298 |
| 272 | 20230927 | 140900 | 7190145900 | 83700 | 83600 | 83700 | 83600 | 602 |
| 273 | 20230927 | 140800 | 7139780700 | 83700 | 83700 | 83700 | 83600 | 271 |
| 274 | 20230927 | 140700 | 7117120000 | 83700 | 83800 | 83800 | 83600 | 485 |
| 275 | 20230927 | 140600 | 7076525100 | 83700 | 83700 | 83800 | 83700 | 640 |
| 276 | 20230927 | 140500 | 7022939700 | 83800 | 83800 | 83800 | 83700 | 493 |
| 277 | 20230927 | 140400 | 6981653300 | 83800 | 83600 | 83800 | 83600 | 445 |
| 278 | 20230927 | 140300 | 6944388200 | 83700 | 83700 | 83700 | 83600 | 289 |
| 279 | 20230927 | 140200 | 6920204400 | 83700 | 83700 | 83800 | 83600 | 417 |
| 280 | 20230927 | 140100 | 6885307400 | 83700 | 83900 | 83900 | 83700 | 297 |
| 281 | 20230927 | 140000 | 6860420600 | 83900 | 83800 | 83900 | 83700 | 440 |
| 282 | 20230927 | 135900 | 6823564300 | 83700 | 83800 | 83800 | 83700 | 332 |
| 283 | 20230927 | 135800 | 6795750300 | 83800 | 83700 | 83800 | 83700 | 255 |
| 284 | 20230927 | 135700 | 6774391600 | 83800 | 83900 | 83900 | 83700 | 285 |
| 285 | 20230927 | 135600 | 6750499100 | 83900 | 83900 | 83900 | 83800 | 244 |
| 286 | 20230927 | 135500 | 6730033500 | 83800 | 83800 | 83900 | 83800 | 343 |
| 287 | 20230927 | 135400 | 6701266300 | 83900 | 83900 | 84000 | 83800 | 237 |
| 288 | 20230927 | 135300 | 6681382300 | 83900 | 83900 | 84000 | 83900 | 383 |
| 289 | 20230927 | 135200 | 6649221600 | 83800 | 83900 | 83900 | 83800 | 294 |
| 290 | 20230927 | 135100 | 6624565200 | 83800 | 84000 | 84000 | 83800 | 247 |
| 291 | 20230927 | 135000 | 6603839700 | 84000 | 83800 | 84000 | 83800 | 284 |
| 292 | 20230927 | 134900 | 6580007200 | 83800 | 83900 | 83900 | 83700 | 144 |
| 293 | 20230927 | 134800 | 6567940900 | 83900 | 83700 | 83900 | 83700 | 306 |
| 294 | 20230927 | 134700 | 6542290100 | 83800 | 83900 | 83900 | 83700 | 223 |
| 295 | 20230927 | 134600 | 6523603000 | 83900 | 83800 | 83900 | 83700 | 289 |
| 296 | 20230927 | 134500 | 6499378800 | 83700 | 83800 | 83800 | 83700 | 471 |
| 297 | 20230927 | 134400 | 6459940800 | 83800 | 83800 | 83800 | 83700 | 190 |
| 298 | 20230927 | 134300 | 6444030900 | 83800 | 83700 | 83800 | 83700 | 530 |
| 299 | 20230927 | 134200 | 6399628900 | 83700 | 83800 | 83800 | 83700 | 67 |
| 300 | 20230927 | 134100 | 6394019900 | 83800 | 83800 | 84000 | 83700 | 342 |
| 301 | 20230927 | 134000 | 6365364000 | 84000 | 83700 | 84000 | 83700 | 296 |
| 302 | 20230927 | 133900 | 6340549100 | 83800 | 83800 | 83800 | 83700 | 259 |
| 303 | 20230927 | 133800 | 6318845500 | 83800 | 83900 | 83900 | 83800 | 307 |
| 304 | 20230927 | 133700 | 6293099300 | 83900 | 83800 | 83900 | 83700 | 274 |
| 305 | 20230927 | 133600 | 6270149600 | 83700 | 83700 | 83800 | 83700 | 477 |
| 306 | 20230927 | 133500 | 6230188100 | 83800 | 83700 | 83800 | 83700 | 141 |
| 307 | 20230927 | 133400 | 6218379100 | 83800 | 83800 | 83800 | 83700 | 372 |
| 308 | 20230927 | 133300 | 6187218900 | 83700 | 83900 | 83900 | 83700 | 251 |
| 309 | 20230927 | 133200 | 6166187600 | 83800 | 83800 | 83900 | 83800 | 206 |
| 310 | 20230927 | 133100 | 6148916800 | 83700 | 83700 | 83800 | 83700 | 284 |
| 311 | 20230927 | 133000 | 6125130800 | 83700 | 83800 | 83800 | 83700 | 450 |
| 312 | 20230927 | 132900 | 6087457900 | 83700 | 83700 | 83800 | 83700 | 527 |
| 313 | 20230927 | 132800 | 6043323700 | 83800 | 83800 | 83800 | 83700 | 203 |
| 314 | 20230927 | 132700 | 6026318300 | 83700 | 83700 | 83800 | 83700 | 318 |
| 315 | 20230927 | 132600 | 5999681800 | 83700 | 83700 | 83800 | 83700 | 268 |
| 316 | 20230927 | 132500 | 5977238300 | 83700 | 83700 | 83800 | 83700 | 124 |
| 317 | 20230927 | 132400 | 5966848500 | 83700 | 83700 | 83800 | 83700 | 466 |
| 318 | 20230927 | 132300 | 5927843800 | 83700 | 83700 | 83700 | 83600 | 347 |
| 319 | 20230927 | 132200 | 5898812400 | 83700 | 83700 | 83800 | 83600 | 896 |
| 320 | 20230927 | 132100 | 5823817100 | 83700 | 83800 | 83800 | 83700 | 131 |
| 321 | 20230927 | 132000 | 5812844700 | 83700 | 83900 | 83900 | 83700 | 171 |
| 322 | 20230927 | 131900 | 5798504300 | 83900 | 83900 | 83900 | 83800 | 113 |
| 323 | 20230927 | 131800 | 5789033900 | 83900 | 83800 | 83900 | 83700 | 308 |
| 324 | 20230927 | 131700 | 5763212900 | 83800 | 83700 | 83800 | 83700 | 97 |
| 325 | 20230927 | 131600 | 5755090500 | 83800 | 83800 | 83800 | 83700 | 521 |
| 326 | 20230927 | 131500 | 5711455000 | 83700 | 83700 | 83800 | 83700 | 331 |
| 327 | 20230927 | 131400 | 5683728600 | 83800 | 83800 | 83800 | 83700 | 14 |
| 328 | 20230927 | 131300 | 5682555600 | 83800 | 83700 | 83800 | 83700 | 167 |
| 329 | 20230927 | 131200 | 5668566800 | 83800 | 83800 | 83800 | 83700 | 124 |
| 330 | 20230927 | 131100 | 5658183000 | 83800 | 83700 | 83800 | 83700 | 109 |
| 331 | 20230927 | 131000 | 5649049300 | 83800 | 83800 | 83800 | 83700 | 229 |
| 332 | 20230927 | 130900 | 5629864100 | 83800 | 83800 | 83800 | 83700 | 310 |
| 333 | 20230927 | 130800 | 5603892000 | 83800 | 83800 | 83800 | 83700 | 206 |
| 334 | 20230927 | 130700 | 5586629600 | 83800 | 83800 | 83800 | 83700 | 10 |
| 335 | 20230927 | 130600 | 5585792000 | 83800 | 83900 | 83900 | 83700 | 360 |
| 336 | 20230927 | 130500 | 5555623700 | 83800 | 83800 | 83900 | 83800 | 19 |
| 337 | 20230927 | 130400 | 5554030400 | 83900 | 83900 | 83900 | 83800 | 118 |
| 338 | 20230927 | 130300 | 5544130800 | 83800 | 83900 | 83900 | 83800 | 189 |
| 339 | 20230927 | 130200 | 5528276200 | 83800 | 83800 | 83800 | 83700 | 329 |
| 340 | 20230927 | 130100 | 5500706300 | 83800 | 83700 | 83800 | 83700 | 123 |
| 341 | 20230927 | 130000 | 5490399700 | 83800 | 83800 | 83800 | 83700 | 126 |
| 342 | 20230927 | 125900 | 5479841100 | 83700 | 83700 | 83800 | 83700 | 119 |
| 343 | 20230927 | 125800 | 5469869300 | 83800 | 83800 | 83800 | 83800 | 113 |
| 344 | 20230927 | 125700 | 5460399900 | 83800 | 83800 | 83800 | 83800 | 118 |
| 345 | 20230927 | 125600 | 5450511500 | 83800 | 83800 | 83800 | 83800 | 144 |
| 346 | 20230927 | 125500 | 5438444300 | 83800 | 83700 | 83800 | 83700 | 116 |
| 347 | 20230927 | 125400 | 5428723600 | 83800 | 83800 | 83800 | 83800 | 403 |
| 348 | 20230927 | 125300 | 5394952200 | 83800 | 83800 | 83800 | 83700 | 29 |
| 349 | 20230927 | 125200 | 5392523600 | 83800 | 83800 | 83800 | 83700 | 115 |
| 350 | 20230927 | 125100 | 5382887500 | 83800 | 83800 | 83800 | 83700 | 124 |
| 351 | 20230927 | 125000 | 5372497800 | 83800 | 83800 | 83800 | 83700 | 117 |
| 352 | 20230927 | 124900 | 5362693600 | 83700 | 83800 | 83800 | 83700 | 95 |
| 353 | 20230927 | 124800 | 5354734500 | 83800 | 83800 | 83800 | 83700 | 124 |
| 354 | 20230927 | 124700 | 5344344500 | 83800 | 83800 | 83800 | 83700 | 229 |
| 355 | 20230927 | 124600 | 5325165000 | 83700 | 83800 | 83800 | 83700 | 31 |
| 356 | 20230927 | 124500 | 5322568800 | 83800 | 83800 | 83800 | 83700 | 134 |
| 357 | 20230927 | 124400 | 5311342000 | 83800 | 83800 | 83800 | 83700 | 219 |
| 358 | 20230927 | 124300 | 5292990200 | 83700 | 83800 | 83800 | 83700 | 149 |
| 359 | 20230927 | 124200 | 5280507700 | 83800 | 83700 | 83800 | 83700 | 522 |
| 360 | 20230927 | 124100 | 5236812800 | 83700 | 83700 | 83800 | 83600 | 753 |
| 361 | 20230927 | 124000 | 5173787200 | 83800 | 83800 | 83800 | 83700 | 115 |
| 362 | 20230927 | 123900 | 5164150600 | 83800 | 83800 | 83800 | 83700 | 22 |
| 363 | 20230927 | 123800 | 5162308500 | 83800 | 83800 | 83800 | 83700 | 297 |
| 364 | 20230927 | 123700 | 5137420700 | 83800 | 83800 | 83800 | 83700 | 179 |
| 365 | 20230927 | 123600 | 5122438000 | 83800 | 83800 | 83800 | 83700 | 261 |
| 366 | 20230927 | 123500 | 5100566700 | 83800 | 83700 | 83800 | 83700 | 37 |
| 367 | 20230927 | 123400 | 5097468100 | 83700 | 83700 | 83800 | 83700 | 294 |
| 368 | 20230927 | 123300 | 5072848500 | 83800 | 83800 | 83800 | 83800 | 12 |
| 369 | 20230927 | 123200 | 5071842900 | 83800 | 83800 | 83800 | 83600 | 159 |
| 370 | 20230927 | 123100 | 5058526300 | 83900 | 84200 | 84200 | 83700 | 1820 |
| 371 | 20230927 | 123000 | 4905864100 | 84200 | 84200 | 84200 | 84100 | 130 |
| 372 | 20230927 | 122900 | 4894919400 | 84200 | 84200 | 84200 | 84100 | 116 |
| 373 | 20230927 | 122800 | 4885152300 | 84200 | 84200 | 84200 | 84200 | 113 |
| 374 | 20230927 | 122700 | 4875637700 | 84200 | 84200 | 84200 | 84200 | 106 |
| 375 | 20230927 | 122600 | 4866712500 | 84200 | 84200 | 84200 | 84200 | 314 |
| 376 | 20230927 | 122500 | 4840273700 | 84200 | 84200 | 84200 | 84100 | 118 |
| 377 | 20230927 | 122400 | 4830339600 | 84200 | 84200 | 84200 | 84200 | 23 |
| 378 | 20230927 | 122300 | 4828403000 | 84200 | 84100 | 84200 | 84100 | 437 |
| 379 | 20230927 | 122200 | 4791618900 | 84100 | 84100 | 84100 | 84100 | 121 |
| 380 | 20230927 | 122100 | 4781442800 | 84100 | 84100 | 84100 | 84000 | 10 |
| 381 | 20230927 | 122000 | 4780602400 | 84100 | 84000 | 84100 | 83900 | 231 |
| 382 | 20230927 | 121900 | 4761197000 | 84000 | 84000 | 84000 | 84000 | 15 |
| 383 | 20230927 | 121800 | 4759937000 | 84000 | 84000 | 84000 | 83900 | 362 |
| 384 | 20230927 | 121700 | 4729529600 | 84000 | 84000 | 84000 | 84000 | 118 |
| 385 | 20230927 | 121600 | 4719617600 | 84000 | 84000 | 84000 | 84000 | 120 |
| 386 | 20230927 | 121500 | 4709537600 | 84000 | 84000 | 84000 | 84000 | 116 |
| 387 | 20230927 | 121400 | 4699793600 | 84000 | 83900 | 84000 | 83900 | 14 |
| 388 | 20230927 | 121300 | 4698617800 | 84000 | 84000 | 84000 | 84000 | 228 |
| 389 | 20230927 | 121200 | 4679465800 | 84000 | 84000 | 84000 | 84000 | 308 |
| 390 | 20230927 | 121100 | 4653593800 | 84000 | 84000 | 84000 | 84000 | 112 |
| 391 | 20230927 | 121000 | 4644185800 | 84000 | 84000 | 84000 | 84000 | 103 |
| 392 | 20230927 | 120900 | 4635533800 | 84000 | 84000 | 84000 | 83900 | 26 |
| 393 | 20230927 | 120800 | 4633350200 | 83900 | 83800 | 83900 | 83800 | 193 |
| 394 | 20230927 | 120700 | 4617157600 | 83900 | 83800 | 83900 | 83800 | 322 |
| 395 | 20230927 | 120600 | 4590173600 | 83800 | 83800 | 83800 | 83800 | 159 |
| 396 | 20230927 | 120500 | 4576849400 | 83800 | 83800 | 83800 | 83700 | 402 |
| 397 | 20230927 | 120400 | 4543162200 | 83800 | 84000 | 84000 | 83700 | 897 |
| 398 | 20230927 | 120300 | 4467957700 | 84000 | 83900 | 84000 | 83900 | 538 |
| 399 | 20230927 | 120200 | 4422808600 | 83900 | 84000 | 84000 | 83800 | 424 |
| 400 | 20230927 | 120100 | 4387250300 | 83900 | 84200 | 84200 | 83900 | 1301 |
| 401 | 20230927 | 120000 | 4277944200 | 84200 | 84200 | 84200 | 84200 | 111 |
| 402 | 20230927 | 115900 | 4268598000 | 84200 | 84200 | 84200 | 84100 | 30 |
| 403 | 20230927 | 115800 | 4266072900 | 84200 | 84100 | 84200 | 84100 | 116 |
| 404 | 20230927 | 115700 | 4256305800 | 84200 | 84200 | 84200 | 84100 | 122 |
| 405 | 20230927 | 115600 | 4246033700 | 84200 | 84200 | 84200 | 84100 | 10 |
| 406 | 20230927 | 115500 | 4245191800 | 84200 | 84200 | 84200 | 84100 | 116 |
| 407 | 20230927 | 115400 | 4235424700 | 84100 | 84100 | 84200 | 84100 | 419 |
| 408 | 20230927 | 115300 | 4200163900 | 84000 | 84100 | 84100 | 84000 | 133 |
| 409 | 20230927 | 115200 | 4188979900 | 84100 | 84000 | 84100 | 84000 | 75 |
| 410 | 20230927 | 115100 | 4182679800 | 84000 | 84000 | 84000 | 83900 | 142 |
| 411 | 20230927 | 115000 | 4170752000 | 84000 | 84000 | 84000 | 83900 | 119 |
| 412 | 20230927 | 114900 | 4160756200 | 83900 | 84000 | 84000 | 83900 | 117 |
| 413 | 20230927 | 114800 | 4150928400 | 84000 | 84000 | 84000 | 83900 | 236 |
| 414 | 20230927 | 114700 | 4131104600 | 84000 | 83900 | 84000 | 83900 | 120 |
| 415 | 20230927 | 114600 | 4121024800 | 83900 | 84000 | 84000 | 83900 | 73 |
| 416 | 20230927 | 114500 | 4114894400 | 84000 | 84000 | 84000 | 83800 | 615 |
| 417 | 20230927 | 114400 | 4063285100 | 84000 | 84000 | 84000 | 83900 | 107 |
| 418 | 20230927 | 114300 | 4054297200 | 84000 | 84000 | 84000 | 84000 | 205 |
| 419 | 20230927 | 114200 | 4037077200 | 84000 | 84000 | 84000 | 83900 | 216 |
| 420 | 20230927 | 114100 | 4018933300 | 83900 | 83900 | 84000 | 83900 | 11 |
| 421 | 20230927 | 114000 | 4018009500 | 84000 | 84100 | 84100 | 84000 | 314 |
| 422 | 20230927 | 113900 | 3991632200 | 84000 | 84100 | 84100 | 84000 | 140 |
| 423 | 20230927 | 113800 | 3979859000 | 84100 | 84000 | 84200 | 83900 | 431 |
| 424 | 20230927 | 113700 | 3943629700 | 84000 | 83900 | 84000 | 83800 | 129 |
| 425 | 20230927 | 113600 | 3932806100 | 83900 | 83900 | 83900 | 83800 | 17 |
| 426 | 20230927 | 113500 | 3931379900 | 83900 | 83900 | 83900 | 83800 | 229 |
| 427 | 20230927 | 113400 | 3912167000 | 83800 | 83900 | 83900 | 83800 | 57 |
| 428 | 20230927 | 113300 | 3907384900 | 83900 | 83800 | 83900 | 83800 | 133 |
| 429 | 20230927 | 113200 | 3896226400 | 83900 | 84000 | 84000 | 83800 | 534 |
| 430 | 20230927 | 113100 | 3851423900 | 84000 | 84000 | 84000 | 84000 | 101 |
| 431 | 20230927 | 113000 | 3842939900 | 84000 | 84000 | 84000 | 84000 | 119 |
| 432 | 20230927 | 112900 | 3832943900 | 84000 | 84000 | 84000 | 83900 | 106 |
| 433 | 20230927 | 112800 | 3824040100 | 84000 | 83900 | 84000 | 83900 | 321 |
| 434 | 20230927 | 112700 | 3797077800 | 84000 | 84000 | 84000 | 83900 | 125 |
| 435 | 20230927 | 112600 | 3786579900 | 84000 | 83900 | 84000 | 83900 | 196 |
| 436 | 20230927 | 112500 | 3770134400 | 83900 | 83800 | 83900 | 83800 | 110 |
| 437 | 20230927 | 112400 | 3760905500 | 83900 | 83800 | 83900 | 83800 | 485 |
| 438 | 20230927 | 112300 | 3720256500 | 83800 | 83900 | 83900 | 83700 | 570 |
| 439 | 20230927 | 112200 | 3672480600 | 83900 | 83900 | 83900 | 83800 | 172 |
| 440 | 20230927 | 112100 | 3658049900 | 83900 | 83900 | 83900 | 83900 | 11 |
| 441 | 20230927 | 112000 | 3657127000 | 83900 | 83900 | 83900 | 83900 | 184 |
| 442 | 20230927 | 111900 | 3641689400 | 83800 | 83900 | 83900 | 83800 | 108 |
| 443 | 20230927 | 111800 | 3632628800 | 83900 | 83900 | 83900 | 83900 | 166 |
| 444 | 20230927 | 111700 | 3618701400 | 83900 | 83800 | 83900 | 83800 | 64 |
| 445 | 20230927 | 111600 | 3613332900 | 83800 | 83900 | 83900 | 83800 | 98 |
| 446 | 20230927 | 111500 | 3605120000 | 83900 | 83900 | 83900 | 83900 | 296 |
| 447 | 20230927 | 111400 | 3580285600 | 83900 | 83900 | 83900 | 83900 | 81 |
| 448 | 20230927 | 111300 | 3573489700 | 83900 | 83900 | 83900 | 83800 | 225 |
| 449 | 20230927 | 111200 | 3554612300 | 83800 | 83800 | 83900 | 83800 | 139 |
| 450 | 20230927 | 111100 | 3542958700 | 83700 | 83800 | 83800 | 83700 | 122 |
| 451 | 20230927 | 111000 | 3532741100 | 83800 | 83800 | 83800 | 83800 | 69 |
| 452 | 20230927 | 110900 | 3526958900 | 83800 | 83700 | 83800 | 83700 | 157 |
| 453 | 20230927 | 110800 | 3513802700 | 83800 | 83800 | 83800 | 83600 | 301 |
| 454 | 20230927 | 110700 | 3488595400 | 83800 | 83900 | 83900 | 83700 | 392 |
| 455 | 20230927 | 110600 | 3455757600 | 83800 | 83700 | 83800 | 83700 | 247 |
| 456 | 20230927 | 110500 | 3435071000 | 83800 | 83800 | 83800 | 83800 | 177 |
| 457 | 20230927 | 110400 | 3420238400 | 83700 | 83800 | 83800 | 83700 | 19 |
| 458 | 20230927 | 110300 | 3418647800 | 83800 | 83700 | 83800 | 83700 | 201 |
| 459 | 20230927 | 110200 | 3401817300 | 83700 | 83700 | 83700 | 83700 | 165 |
| 460 | 20230927 | 110100 | 3388006800 | 83700 | 83700 | 83800 | 83600 | 484 |
| 461 | 20230927 | 110000 | 3347496200 | 83700 | 83800 | 83800 | 83700 | 122 |
| 462 | 20230927 | 105900 | 3337272700 | 83700 | 83800 | 83800 | 83700 | 156 |
| 463 | 20230927 | 105800 | 3324210000 | 83700 | 83800 | 83800 | 83700 | 338 |
| 464 | 20230927 | 105700 | 3295889700 | 83800 | 83900 | 83900 | 83800 | 188 |
| 465 | 20230927 | 105600 | 3280124500 | 83800 | 83900 | 83900 | 83800 | 256 |
| 466 | 20230927 | 105500 | 3258654800 | 83800 | 83800 | 83900 | 83800 | 201 |
| 467 | 20230927 | 105400 | 3241800400 | 83900 | 83800 | 83900 | 83800 | 152 |
| 468 | 20230927 | 105300 | 3229056200 | 83900 | 83900 | 83900 | 83800 | 231 |
| 469 | 20230927 | 105200 | 3209683300 | 83800 | 83700 | 83900 | 83700 | 211 |
| 470 | 20230927 | 105100 | 3192006600 | 83600 | 83800 | 83900 | 83600 | 88 |
| 471 | 20230927 | 105000 | 3184648600 | 83800 | 83800 | 83900 | 83700 | 523 |
| 472 | 20230927 | 104900 | 3140820700 | 83700 | 83700 | 83800 | 83700 | 146 |
| 473 | 20230927 | 104800 | 3128594000 | 83600 | 83600 | 83800 | 83600 | 159 |
| 474 | 20230927 | 104700 | 3115285800 | 83600 | 83700 | 83800 | 83600 | 431 |
| 475 | 20230927 | 104600 | 3079203900 | 83600 | 83700 | 83800 | 83600 | 124 |
| 476 | 20230927 | 104500 | 3068827300 | 83800 | 83800 | 83800 | 83700 | 220 |
| 477 | 20230927 | 104400 | 3050402700 | 83700 | 83800 | 83800 | 83700 | 449 |
| 478 | 20230927 | 104300 | 3012784500 | 83800 | 83900 | 83900 | 83700 | 777 |
| 479 | 20230927 | 104200 | 2947651300 | 83900 | 84000 | 84000 | 83900 | 292 |
| 480 | 20230927 | 104100 | 2923127300 | 84000 | 84100 | 84100 | 84000 | 121 |
| 481 | 20230927 | 104000 | 2912962800 | 84100 | 84000 | 84100 | 84000 | 300 |
| 482 | 20230927 | 103900 | 2887758300 | 84000 | 84000 | 84000 | 84000 | 282 |
| 483 | 20230927 | 103800 | 2864070300 | 83900 | 83900 | 83900 | 83800 | 387 |
| 484 | 20230927 | 103700 | 2831611900 | 83800 | 83800 | 83900 | 83800 | 194 |
| 485 | 20230927 | 103600 | 2815345800 | 83900 | 84100 | 84100 | 83900 | 512 |
| 486 | 20230927 | 103500 | 2772326700 | 84100 | 84200 | 84200 | 84100 | 535 |
| 487 | 20230927 | 103400 | 2727289600 | 84200 | 84100 | 84200 | 84100 | 67 |
| 488 | 20230927 | 103300 | 2721648300 | 84200 | 84100 | 84200 | 84100 | 127 |
| 489 | 20230927 | 103200 | 2710955900 | 84100 | 84200 | 84200 | 84100 | 434 |
| 490 | 20230927 | 103100 | 2674415800 | 84200 | 84200 | 84200 | 84200 | 151 |
| 491 | 20230927 | 103000 | 2661701600 | 84200 | 84100 | 84200 | 84100 | 293 |
| 492 | 20230927 | 102900 | 2637049500 | 84100 | 84000 | 84100 | 84000 | 137 |
| 493 | 20230927 | 102800 | 2625529300 | 84100 | 84100 | 84100 | 84000 | 239 |
| 494 | 20230927 | 102700 | 2605429500 | 84100 | 84100 | 84100 | 84100 | 119 |
| 495 | 20230927 | 102600 | 2595421600 | 84200 | 84200 | 84200 | 84200 | 172 |
| 496 | 20230927 | 102500 | 2580939200 | 84200 | 84000 | 84200 | 84000 | 1381 |
| 497 | 20230927 | 102400 | 2464869100 | 84000 | 83900 | 84000 | 83900 | 376 |
| 498 | 20230927 | 102300 | 2433321900 | 83900 | 83900 | 83900 | 83900 | 2 |
| 499 | 20230927 | 102200 | 2433154100 | 83900 | 83800 | 83900 | 83800 | 168 |
| 500 | 20230927 | 102100 | 2419060000 | 83900 | 83800 | 83900 | 83800 | 175 |
| 501 | 20230927 | 102000 | 2404378500 | 83800 | 83700 | 83900 | 83700 | 397 |
| 502 | 20230927 | 101900 | 2371109600 | 83800 | 83800 | 83800 | 83700 | 158 |
| 503 | 20230927 | 101800 | 2357874100 | 83800 | 84000 | 84000 | 83700 | 42 |
| 504 | 20230927 | 101700 | 2354357900 | 83500 | 83800 | 84000 | 83500 | 700 |
| 505 | 20230927 | 101600 | 2295678600 | 83800 | 83900 | 83900 | 83400 | 1485 |
| 506 | 20230927 | 101500 | 2171410400 | 83800 | 83800 | 83900 | 83800 | 360 |
| 507 | 20230927 | 101400 | 2141229700 | 83800 | 83800 | 83800 | 83700 | 203 |
| 508 | 20230927 | 101300 | 2124218900 | 83800 | 83800 | 83800 | 83700 | 155 |
| 509 | 20230927 | 101200 | 2111230800 | 83800 | 83800 | 83800 | 83700 | 115 |
| 510 | 20230927 | 101100 | 2101594700 | 83800 | 83700 | 83800 | 83400 | 738 |
| 511 | 20230927 | 101000 | 2039805900 | 83300 | 83900 | 83900 | 83300 | 2807 |
| 512 | 20230927 | 100900 | 1805231900 | 83900 | 83800 | 83900 | 83800 | 462 |
| 513 | 20230927 | 100800 | 1766516000 | 83800 | 83800 | 83800 | 83800 | 102 |
| 514 | 20230927 | 100700 | 1757968400 | 83800 | 83800 | 83800 | 83700 | 209 |
| 515 | 20230927 | 100600 | 1740455200 | 83800 | 83700 | 83800 | 83700 | 102 |
| 516 | 20230927 | 100500 | 1731909200 | 83800 | 83700 | 83800 | 83700 | 378 |
| 517 | 20230927 | 100400 | 1700270400 | 83700 | 83700 | 83700 | 83600 | 176 |
| 518 | 20230927 | 100300 | 1685539400 | 83700 | 83700 | 83700 | 83700 | 45 |
| 519 | 20230927 | 100200 | 1681772900 | 83700 | 83700 | 83700 | 83600 | 593 |
| 520 | 20230927 | 100100 | 1632141000 | 83700 | 83700 | 83700 | 83600 | 80 |
| 521 | 20230927 | 100000 | 1625445400 | 83600 | 83700 | 83700 | 83600 | 128 |
| 522 | 20230927 | 095900 | 1614732600 | 83600 | 83900 | 83900 | 83600 | 999 |
| 523 | 20230927 | 095800 | 1531055900 | 83900 | 83900 | 83900 | 83900 | 13 |
| 524 | 20230927 | 095700 | 1529965200 | 83900 | 83900 | 83900 | 83800 | 125 |
| 525 | 20230927 | 095600 | 1519478800 | 83900 | 83800 | 83900 | 83700 | 324 |
| 526 | 20230927 | 095500 | 1492327500 | 83800 | 83700 | 83800 | 83600 | 494 |
| 527 | 20230927 | 095400 | 1450996100 | 83700 | 83600 | 83700 | 83600 | 391 |
| 528 | 20230927 | 095300 | 1418290600 | 83700 | 83600 | 83700 | 83600 | 251 |
| 529 | 20230927 | 095200 | 1397300200 | 83600 | 83600 | 83600 | 83600 | 170 |
| 530 | 20230927 | 095100 | 1383088200 | 83600 | 83700 | 83700 | 83500 | 117 |
| 531 | 20230927 | 095000 | 1373308800 | 83700 | 83700 | 83700 | 83600 | 323 |
| 532 | 20230927 | 094900 | 1346276200 | 83600 | 83600 | 83700 | 83500 | 360 |
| 533 | 20230927 | 094800 | 1316179800 | 83600 | 83600 | 83600 | 83500 | 15 |
| 534 | 20230927 | 094700 | 1314926300 | 83500 | 83600 | 83600 | 83500 | 184 |
| 535 | 20230927 | 094600 | 1299546400 | 83500 | 83700 | 83700 | 83500 | 376 |
| 536 | 20230927 | 094500 | 1268113900 | 83700 | 83500 | 83700 | 83400 | 1047 |
| 537 | 20230927 | 094400 | 1180620100 | 83500 | 83400 | 83600 | 83300 | 1175 |
| 538 | 20230927 | 094300 | 1082544800 | 83400 | 83500 | 83500 | 83300 | 249 |
| 539 | 20230927 | 094200 | 1061773200 | 83500 | 83400 | 83500 | 83400 | 207 |
| 540 | 20230927 | 094100 | 1044509200 | 83400 | 83400 | 83400 | 83300 | 10 |
| 541 | 20230927 | 094000 | 1043675400 | 83400 | 83300 | 83400 | 83200 | 401 |
| 542 | 20230927 | 093900 | 1010263500 | 83200 | 83300 | 83300 | 83200 | 429 |
| 543 | 20230927 | 093800 | 974537200 | 83300 | 83300 | 83300 | 83300 | 21 |
| 544 | 20230927 | 093700 | 972787900 | 83300 | 83300 | 83300 | 83200 | 131 |
| 545 | 20230927 | 093600 | 961876100 | 83300 | 83400 | 83400 | 83200 | 189 |
| 546 | 20230927 | 093500 | 946132800 | 83300 | 83400 | 83400 | 83300 | 201 |
| 547 | 20230927 | 093400 | 929370100 | 83400 | 83400 | 83400 | 83300 | 188 |
| 548 | 20230927 | 093300 | 913691300 | 83300 | 83400 | 83400 | 83300 | 79 |
| 549 | 20230927 | 093200 | 907103300 | 83400 | 83400 | 83400 | 83300 | 407 |
| 550 | 20230927 | 093100 | 873160100 | 83300 | 83400 | 83400 | 83300 | 143 |
| 551 | 20230927 | 093000 | 861243800 | 83300 | 83300 | 83300 | 83200 | 465 |
| 552 | 20230927 | 092900 | 822509900 | 83300 | 83300 | 83300 | 83300 | 146 |
| 553 | 20230927 | 092800 | 810348100 | 83200 | 83200 | 83200 | 83100 | 128 |
| 554 | 20230927 | 092700 | 799699200 | 83200 | 83200 | 83200 | 83100 | 548 |
| 555 | 20230927 | 092600 | 754110000 | 83100 | 83600 | 83600 | 83100 | 2492 |
| 556 | 20230927 | 092500 | 546363800 | 83500 | 83600 | 83600 | 83500 | 353 |
| 557 | 20230927 | 092400 | 516856600 | 83600 | 83600 | 83600 | 83500 | 11 |
| 558 | 20230927 | 092300 | 515937100 | 83600 | 83600 | 83600 | 83600 | 83 |
| 559 | 20230927 | 092200 | 508998300 | 83600 | 83600 | 83700 | 83500 | 223 |
| 560 | 20230927 | 092100 | 490355500 | 83500 | 83600 | 83600 | 83500 | 10 |
| 561 | 20230927 | 092000 | 489519600 | 83500 | 83600 | 83600 | 83500 | 17 |
| 562 | 20230927 | 091900 | 488099000 | 83600 | 83600 | 83600 | 83400 | 1042 |
| 563 | 20230927 | 091800 | 401079600 | 83600 | 83900 | 83900 | 83600 | 932 |
| 564 | 20230927 | 091700 | 323047400 | 83800 | 83800 | 83900 | 83800 | 38 |
| 565 | 20230927 | 091600 | 319862300 | 83800 | 84000 | 84000 | 83800 | 439 |
| 566 | 20230927 | 091500 | 283030100 | 84000 | 84000 | 84000 | 83900 | 49 |
| 567 | 20230927 | 091400 | 278914300 | 84000 | 84000 | 84000 | 84000 | 10 |
| 568 | 20230927 | 091300 | 278074300 | 84000 | 84000 | 84000 | 83900 | 22 |
| 569 | 20230927 | 091200 | 276226400 | 84000 | 84000 | 84000 | 83900 | 177 |
| 570 | 20230927 | 091100 | 261360200 | 84000 | 84000 | 84000 | 83900 | 16 |
| 571 | 20230927 | 091000 | 260017200 | 83900 | 84000 | 84000 | 83900 | 25 |
| 572 | 20230927 | 090900 | 257918000 | 84000 | 84000 | 84000 | 84000 | 193 |
| 573 | 20230927 | 090800 | 241706000 | 84100 | 84000 | 84100 | 83900 | 258 |
| 574 | 20230927 | 090700 | 220026100 | 83900 | 84000 | 84000 | 83800 | 269 |
| 575 | 20230927 | 090600 | 197455800 | 83900 | 83900 | 83900 | 83900 | 107 |
| 576 | 20230927 | 090500 | 188478500 | 83900 | 83900 | 83900 | 83800 | 48 |
| 577 | 20230927 | 090400 | 184451400 | 83800 | 83900 | 83900 | 83800 | 215 |
| 578 | 20230927 | 090300 | 166417400 | 83900 | 84000 | 84000 | 83800 | 330 |
| 579 | 20230927 | 090200 | 138719700 | 84000 | 84000 | 84100 | 84000 | 174 |
| 580 | 20230927 | 090100 | 124103400 | 83900 | 84000 | 84100 | 83800 | 353 |
| 581 | 20230927 | 090000 | 94461500 | 84000 | 84100 | 84300 | 84000 | 1123 |