31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 183000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 18319 |
| 3 | 20230927 | 182900 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 4 | 20230927 | 182800 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 5 | 20230927 | 182700 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 6 | 20230927 | 182600 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 7 | 20230927 | 182500 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 8 | 20230927 | 182400 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 9 | 20230927 | 182300 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 10 | 20230927 | 182200 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 11 | 20230927 | 182100 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 12 | 20230927 | 182000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 13 | 20230927 | 181900 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 14 | 20230927 | 181800 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 15 | 20230927 | 181700 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 16 | 20230927 | 181600 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 17 | 20230927 | 181500 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 18 | 20230927 | 181400 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 19 | 20230927 | 181300 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 20 | 20230927 | 181200 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 21 | 20230927 | 181100 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 22 | 20230927 | 181000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 23 | 20230927 | 180900 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 24 | 20230927 | 180800 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 25 | 20230927 | 180700 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 26 | 20230927 | 180600 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 27 | 20230927 | 180500 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 28 | 20230927 | 180400 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 29 | 20230927 | 180300 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 30 | 20230927 | 180200 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 31 | 20230927 | 180100 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 32 | 20230927 | 180000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 18319 |
| 33 | 20230927 | 175900 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 34 | 20230927 | 175800 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 35 | 20230927 | 175700 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 36 | 20230927 | 175600 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 37 | 20230927 | 175500 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 38 | 20230927 | 175400 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 39 | 20230927 | 175300 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 40 | 20230927 | 175200 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 41 | 20230927 | 175100 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 42 | 20230927 | 175000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 43 | 20230927 | 174900 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 44 | 20230927 | 174800 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 45 | 20230927 | 174700 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 46 | 20230927 | 174600 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 47 | 20230927 | 174500 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 48 | 20230927 | 174400 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 49 | 20230927 | 174300 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 50 | 20230927 | 174200 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 51 | 20230927 | 174100 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 52 | 20230927 | 174000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 53 | 20230927 | 173900 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 54 | 20230927 | 173800 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 55 | 20230927 | 173700 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 56 | 20230927 | 173600 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 57 | 20230927 | 173500 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 58 | 20230927 | 173400 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 59 | 20230927 | 173300 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 60 | 20230927 | 173200 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 61 | 20230927 | 173100 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 62 | 20230927 | 173000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 18319 |
| 63 | 20230927 | 172900 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 64 | 20230927 | 172800 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 65 | 20230927 | 172700 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 66 | 20230927 | 172600 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 67 | 20230927 | 172500 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 68 | 20230927 | 172400 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 69 | 20230927 | 172300 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 70 | 20230927 | 172200 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 71 | 20230927 | 172100 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 72 | 20230927 | 172000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 73 | 20230927 | 171900 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 74 | 20230927 | 171800 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 75 | 20230927 | 171700 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 76 | 20230927 | 171600 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 77 | 20230927 | 171500 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 78 | 20230927 | 171400 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 79 | 20230927 | 171300 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 80 | 20230927 | 171200 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 81 | 20230927 | 171100 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 82 | 20230927 | 171000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 83 | 20230927 | 170900 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 84 | 20230927 | 170800 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 85 | 20230927 | 170700 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 86 | 20230927 | 170600 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 87 | 20230927 | 170500 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 88 | 20230927 | 170400 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 89 | 20230927 | 170300 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 90 | 20230927 | 170200 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 91 | 20230927 | 170100 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 92 | 20230927 | 170000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 18319 |
| 93 | 20230927 | 165900 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 94 | 20230927 | 165800 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 95 | 20230927 | 165700 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 96 | 20230927 | 165600 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 97 | 20230927 | 165500 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 98 | 20230927 | 165400 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 99 | 20230927 | 165300 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 100 | 20230927 | 165200 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 101 | 20230927 | 165100 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 102 | 20230927 | 165000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 103 | 20230927 | 164900 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 104 | 20230927 | 164800 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 105 | 20230927 | 164700 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 106 | 20230927 | 164600 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 107 | 20230927 | 164500 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 108 | 20230927 | 164400 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 109 | 20230927 | 164300 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 110 | 20230927 | 164200 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 111 | 20230927 | 164100 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 112 | 20230927 | 164000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 113 | 20230927 | 163900 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 114 | 20230927 | 163800 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 115 | 20230927 | 163700 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 116 | 20230927 | 163600 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 117 | 20230927 | 163500 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 118 | 20230927 | 163400 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 119 | 20230927 | 163300 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 120 | 20230927 | 163200 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 121 | 20230927 | 163100 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 122 | 20230927 | 163000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 18319 |
| 123 | 20230927 | 162900 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 124 | 20230927 | 162800 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 125 | 20230927 | 162700 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 126 | 20230927 | 162600 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 127 | 20230927 | 162500 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 128 | 20230927 | 162400 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 129 | 20230927 | 162300 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 130 | 20230927 | 162200 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 131 | 20230927 | 162100 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 132 | 20230927 | 162000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 133 | 20230927 | 161900 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 134 | 20230927 | 161800 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 135 | 20230927 | 161700 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 136 | 20230927 | 161600 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 137 | 20230927 | 161500 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 138 | 20230927 | 161400 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 139 | 20230927 | 161300 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 140 | 20230927 | 161200 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 141 | 20230927 | 161100 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 142 | 20230927 | 161000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 143 | 20230927 | 160900 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 144 | 20230927 | 160800 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 145 | 20230927 | 160700 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 146 | 20230927 | 160600 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 147 | 20230927 | 160500 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 148 | 20230927 | 160400 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 149 | 20230927 | 160300 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 150 | 20230927 | 160200 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 151 | 20230927 | 160100 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 152 | 20230927 | 160000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 18319 |
| 153 | 20230927 | 155900 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 154 | 20230927 | 155800 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 155 | 20230927 | 155700 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 156 | 20230927 | 155600 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 157 | 20230927 | 155500 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 158 | 20230927 | 155400 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 159 | 20230927 | 155300 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 160 | 20230927 | 155200 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 161 | 20230927 | 155100 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 162 | 20230927 | 155000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 163 | 20230927 | 154900 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 164 | 20230927 | 154800 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 165 | 20230927 | 154700 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 166 | 20230927 | 154600 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 167 | 20230927 | 154500 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 168 | 20230927 | 154400 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 169 | 20230927 | 154300 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 170 | 20230927 | 154200 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 171 | 20230927 | 154100 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 172 | 20230927 | 154000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 173 | 20230927 | 153900 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 174 | 20230927 | 153800 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 175 | 20230927 | 153700 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 176 | 20230927 | 153600 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 177 | 20230927 | 153500 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 178 | 20230927 | 153400 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 179 | 20230927 | 153300 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 180 | 20230927 | 153200 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 181 | 20230927 | 153100 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 182 | 20230927 | 153000 | 27240547000 | 76800 | 76800 | 76800 | 76800 | 36638 |
| 183 | 20230927 | 152900 | 25833647800 | 76800 | 76800 | 76800 | 76800 | 0 |
| 184 | 20230927 | 152800 | 25833647800 | 76800 | 76800 | 76800 | 76800 | 0 |
| 185 | 20230927 | 152700 | 25833647800 | 76800 | 76800 | 76800 | 76800 | 0 |
| 186 | 20230927 | 152600 | 25833647800 | 76800 | 76800 | 76800 | 76800 | 0 |
| 187 | 20230927 | 152500 | 25833647800 | 76800 | 76800 | 76800 | 76800 | 0 |
| 188 | 20230927 | 152400 | 25833647800 | 76800 | 76800 | 76800 | 76800 | 0 |
| 189 | 20230927 | 152300 | 25833647800 | 76800 | 76800 | 76800 | 76800 | 0 |
| 190 | 20230927 | 152200 | 25833647800 | 76800 | 76800 | 76800 | 76800 | 0 |
| 191 | 20230927 | 152100 | 25833647800 | 76800 | 76800 | 76800 | 76800 | 0 |
| 192 | 20230927 | 152000 | 25833647800 | 76800 | 76800 | 76800 | 76800 | 0 |
| 193 | 20230927 | 151900 | 25833647800 | 76800 | 77100 | 77100 | 76800 | 2157 |
| 194 | 20230927 | 151800 | 25667556500 | 77100 | 77000 | 77200 | 77000 | 1847 |
| 195 | 20230927 | 151700 | 25525265800 | 77000 | 77200 | 77300 | 77000 | 4998 |
| 196 | 20230927 | 151600 | 25139987800 | 77300 | 77300 | 77500 | 77100 | 2601 |
| 197 | 20230927 | 151500 | 24938783300 | 77400 | 77400 | 77400 | 77300 | 892 |
| 198 | 20230927 | 151400 | 24869805200 | 77400 | 77400 | 77500 | 77300 | 1342 |
| 199 | 20230927 | 151300 | 24765932100 | 77400 | 77700 | 77800 | 77400 | 6088 |
| 200 | 20230927 | 151200 | 24294290800 | 77700 | 77800 | 77900 | 77600 | 4940 |
| 201 | 20230927 | 151100 | 23910517000 | 77800 | 77900 | 77900 | 77800 | 249 |
| 202 | 20230927 | 151000 | 23891128000 | 77900 | 77900 | 77900 | 77800 | 520 |
| 203 | 20230927 | 150900 | 23850653600 | 77700 | 77900 | 77900 | 77700 | 1278 |
| 204 | 20230927 | 150800 | 23751303100 | 77900 | 77900 | 77900 | 77800 | 548 |
| 205 | 20230927 | 150700 | 23708647100 | 77800 | 78000 | 78000 | 77800 | 409 |
| 206 | 20230927 | 150600 | 23676777400 | 78000 | 77700 | 78000 | 77700 | 1154 |
| 207 | 20230927 | 150500 | 23586965900 | 77700 | 77700 | 77800 | 77600 | 1667 |
| 208 | 20230927 | 150400 | 23457414000 | 77600 | 78000 | 78000 | 77600 | 2611 |
| 209 | 20230927 | 150300 | 23254431500 | 77900 | 77900 | 78000 | 77900 | 383 |
| 210 | 20230927 | 150200 | 23224585300 | 77900 | 78000 | 78000 | 77900 | 254 |
| 211 | 20230927 | 150100 | 23204785100 | 77900 | 78000 | 78000 | 77900 | 415 |
| 212 | 20230927 | 150000 | 23172429800 | 78000 | 77900 | 78000 | 77900 | 371 |
| 213 | 20230927 | 145900 | 23143517900 | 77900 | 78000 | 78000 | 77900 | 316 |
| 214 | 20230927 | 145800 | 23118888100 | 77900 | 77900 | 78000 | 77900 | 284 |
| 215 | 20230927 | 145700 | 23096749000 | 78000 | 78200 | 78300 | 78000 | 677 |
| 216 | 20230927 | 145600 | 23043901200 | 78100 | 78000 | 78200 | 77900 | 546 |
| 217 | 20230927 | 145500 | 23001284000 | 78000 | 78100 | 78100 | 77900 | 320 |
| 218 | 20230927 | 145400 | 22976327800 | 78000 | 77900 | 78000 | 77900 | 366 |
| 219 | 20230927 | 145300 | 22947787100 | 77900 | 78000 | 78100 | 77800 | 2860 |
| 220 | 20230927 | 145200 | 22725096900 | 78200 | 78000 | 78200 | 78000 | 151 |
| 221 | 20230927 | 145100 | 22713302000 | 78000 | 78100 | 78300 | 78000 | 2519 |
| 222 | 20230927 | 145000 | 22516156800 | 78000 | 78200 | 78200 | 77800 | 7428 |
| 223 | 20230927 | 144900 | 21937418500 | 78200 | 78200 | 78200 | 78100 | 1366 |
| 224 | 20230927 | 144800 | 21830649500 | 78300 | 78200 | 78300 | 78200 | 319 |
| 225 | 20230927 | 144700 | 21805671900 | 78300 | 78300 | 78300 | 78200 | 253 |
| 226 | 20230927 | 144600 | 21785865500 | 78300 | 78500 | 78500 | 78300 | 1304 |
| 227 | 20230927 | 144500 | 21683663000 | 78500 | 78500 | 78500 | 78400 | 132 |
| 228 | 20230927 | 144400 | 21673301100 | 78500 | 78500 | 78600 | 78400 | 219 |
| 229 | 20230927 | 144300 | 21656109800 | 78500 | 78500 | 78500 | 78400 | 233 |
| 230 | 20230927 | 144200 | 21637829900 | 78400 | 78400 | 78500 | 78300 | 1212 |
| 231 | 20230927 | 144100 | 21542789000 | 78400 | 78600 | 78600 | 78400 | 810 |
| 232 | 20230927 | 144000 | 21479167400 | 78500 | 78600 | 78700 | 78500 | 462 |
| 233 | 20230927 | 143900 | 21442854800 | 78600 | 78500 | 78600 | 78500 | 158 |
| 234 | 20230927 | 143800 | 21430438800 | 78500 | 78600 | 78600 | 78500 | 980 |
| 235 | 20230927 | 143700 | 21353478400 | 78600 | 78600 | 78700 | 78500 | 1387 |
| 236 | 20230927 | 143600 | 21244440300 | 78600 | 78600 | 78600 | 78500 | 118 |
| 237 | 20230927 | 143500 | 21235169200 | 78600 | 78600 | 78600 | 78500 | 173 |
| 238 | 20230927 | 143400 | 21221571500 | 78600 | 78600 | 78700 | 78500 | 257 |
| 239 | 20230927 | 143300 | 21201363100 | 78600 | 78400 | 78600 | 78400 | 348 |
| 240 | 20230927 | 143200 | 21174037700 | 78500 | 78500 | 78500 | 78400 | 239 |
| 241 | 20230927 | 143100 | 21155277800 | 78500 | 78500 | 78500 | 78400 | 301 |
| 242 | 20230927 | 143000 | 21131660500 | 78400 | 78500 | 78600 | 78400 | 831 |
| 243 | 20230927 | 142900 | 21066444800 | 78400 | 78700 | 78700 | 78400 | 1203 |
| 244 | 20230927 | 142800 | 20971936700 | 78700 | 78700 | 78700 | 78600 | 884 |
| 245 | 20230927 | 142700 | 20902427600 | 78700 | 78500 | 78700 | 78500 | 3974 |
| 246 | 20230927 | 142600 | 20589870400 | 78500 | 78500 | 78500 | 78400 | 682 |
| 247 | 20230927 | 142500 | 20536359100 | 78500 | 78400 | 78500 | 78300 | 1174 |
| 248 | 20230927 | 142400 | 20444299400 | 78400 | 78200 | 78400 | 78200 | 1772 |
| 249 | 20230927 | 142300 | 20305544500 | 78200 | 78200 | 78300 | 78200 | 716 |
| 250 | 20230927 | 142200 | 20249552000 | 78200 | 78100 | 78200 | 78000 | 1311 |
| 251 | 20230927 | 142100 | 20147107000 | 78100 | 78000 | 78100 | 78000 | 131 |
| 252 | 20230927 | 142000 | 20136880500 | 78000 | 77900 | 78100 | 77900 | 1634 |
| 253 | 20230927 | 141900 | 20009430600 | 77800 | 77900 | 77900 | 77800 | 408 |
| 254 | 20230927 | 141800 | 19977661700 | 77900 | 77900 | 78200 | 77800 | 587 |
| 255 | 20230927 | 141700 | 19931909700 | 78000 | 77900 | 78100 | 77900 | 868 |
| 256 | 20230927 | 141600 | 19864169600 | 77900 | 77900 | 78000 | 77900 | 585 |
| 257 | 20230927 | 141500 | 19818593800 | 77900 | 77900 | 78000 | 77800 | 558 |
| 258 | 20230927 | 141400 | 19775121100 | 78000 | 78000 | 78000 | 77900 | 330 |
| 259 | 20230927 | 141300 | 19749401800 | 77900 | 77800 | 78000 | 77800 | 248 |
| 260 | 20230927 | 141200 | 19730083700 | 77900 | 78100 | 78100 | 77800 | 3294 |
| 261 | 20230927 | 141100 | 19473362200 | 78100 | 77800 | 78100 | 77700 | 3796 |
| 262 | 20230927 | 141000 | 19177399500 | 77800 | 77700 | 77800 | 77600 | 616 |
| 263 | 20230927 | 140900 | 19129553500 | 77700 | 77700 | 77700 | 77600 | 245 |
| 264 | 20230927 | 140800 | 19110517100 | 77600 | 77700 | 77700 | 77600 | 645 |
| 265 | 20230927 | 140700 | 19060408500 | 77600 | 77500 | 77600 | 77400 | 1471 |
| 266 | 20230927 | 140600 | 18946325700 | 77400 | 77300 | 77400 | 77300 | 568 |
| 267 | 20230927 | 140500 | 18902363000 | 77400 | 77300 | 77500 | 77300 | 1184 |
| 268 | 20230927 | 140400 | 18810745500 | 77300 | 77400 | 77400 | 77300 | 641 |
| 269 | 20230927 | 140300 | 18761188700 | 77400 | 77200 | 77400 | 77200 | 1014 |
| 270 | 20230927 | 140200 | 18682767000 | 77300 | 77300 | 77300 | 77300 | 89 |
| 271 | 20230927 | 140100 | 18675887300 | 77200 | 77200 | 77300 | 77100 | 431 |
| 272 | 20230927 | 140000 | 18642614000 | 77200 | 77100 | 77200 | 76800 | 2958 |
| 273 | 20230927 | 135900 | 18414726200 | 77000 | 77300 | 77300 | 77000 | 321 |
| 274 | 20230927 | 135800 | 18389950800 | 77200 | 77300 | 77300 | 77200 | 394 |
| 275 | 20230927 | 135700 | 18359519700 | 77300 | 77300 | 77300 | 77200 | 166 |
| 276 | 20230927 | 135600 | 18346692700 | 77300 | 77100 | 77300 | 77100 | 621 |
| 277 | 20230927 | 135500 | 18298727600 | 77200 | 77000 | 77200 | 77000 | 1106 |
| 278 | 20230927 | 135400 | 18213481300 | 77000 | 77100 | 77100 | 77000 | 474 |
| 279 | 20230927 | 135300 | 18176967700 | 77100 | 77000 | 77100 | 77000 | 382 |
| 280 | 20230927 | 135200 | 18147518800 | 77100 | 77100 | 77100 | 77000 | 422 |
| 281 | 20230927 | 135100 | 18115007600 | 77100 | 77400 | 77400 | 77000 | 5431 |
| 282 | 20230927 | 135000 | 17696259500 | 77400 | 77400 | 77500 | 77400 | 441 |
| 283 | 20230927 | 134900 | 17662120000 | 77400 | 77500 | 77600 | 77400 | 291 |
| 284 | 20230927 | 134800 | 17639576400 | 77500 | 77600 | 77600 | 77500 | 276 |
| 285 | 20230927 | 134700 | 17618181700 | 77500 | 77600 | 77600 | 77500 | 154 |
| 286 | 20230927 | 134600 | 17606233000 | 77600 | 77600 | 77600 | 77500 | 164 |
| 287 | 20230927 | 134500 | 17593511700 | 77700 | 78000 | 78000 | 77500 | 1277 |
| 288 | 20230927 | 134400 | 17494421900 | 77900 | 77700 | 78000 | 77700 | 369 |
| 289 | 20230927 | 134300 | 17465658200 | 77700 | 77700 | 77800 | 77600 | 126 |
| 290 | 20230927 | 134200 | 17455866800 | 77600 | 77700 | 77700 | 77600 | 60 |
| 291 | 20230927 | 134100 | 17451206500 | 77500 | 77800 | 77800 | 77500 | 777 |
| 292 | 20230927 | 134000 | 17390914800 | 77800 | 77800 | 77800 | 77800 | 74 |
| 293 | 20230927 | 133900 | 17385157600 | 77800 | 77900 | 78000 | 77700 | 730 |
| 294 | 20230927 | 133800 | 17328358200 | 77900 | 77800 | 77900 | 77700 | 398 |
| 295 | 20230927 | 133700 | 17297367400 | 77800 | 77700 | 77800 | 77600 | 77 |
| 296 | 20230927 | 133600 | 17291383200 | 77700 | 77900 | 77900 | 77700 | 1421 |
| 297 | 20230927 | 133500 | 17180944700 | 77900 | 77900 | 78000 | 77800 | 1296 |
| 298 | 20230927 | 133400 | 17080042000 | 78000 | 77900 | 78000 | 77900 | 105 |
| 299 | 20230927 | 133300 | 17071855400 | 78000 | 78000 | 78100 | 78000 | 2139 |
| 300 | 20230927 | 133200 | 16904955500 | 78000 | 78100 | 78100 | 77900 | 464 |
| 301 | 20230927 | 133100 | 16868763800 | 78100 | 77900 | 78100 | 77900 | 2741 |
| 302 | 20230927 | 133000 | 16655001400 | 77900 | 77900 | 77900 | 77800 | 204 |
| 303 | 20230927 | 132900 | 16639109900 | 77900 | 78000 | 78100 | 77900 | 734 |
| 304 | 20230927 | 132800 | 16581859700 | 78000 | 78200 | 78200 | 78000 | 600 |
| 305 | 20230927 | 132700 | 16534997600 | 78200 | 78200 | 78200 | 78000 | 3073 |
| 306 | 20230927 | 132600 | 16294813000 | 78200 | 78000 | 78300 | 77900 | 1887 |
| 307 | 20230927 | 132500 | 16147327300 | 78000 | 77900 | 78100 | 77900 | 2067 |
| 308 | 20230927 | 132400 | 15986079300 | 77900 | 78000 | 78200 | 77900 | 3148 |
| 309 | 20230927 | 132300 | 15740510500 | 78000 | 77900 | 78000 | 77800 | 1496 |
| 310 | 20230927 | 132200 | 15623969200 | 77900 | 77900 | 77900 | 77800 | 688 |
| 311 | 20230927 | 132100 | 15570375600 | 77900 | 77800 | 77900 | 77800 | 887 |
| 312 | 20230927 | 132000 | 15501349700 | 77800 | 77700 | 77800 | 77700 | 1210 |
| 313 | 20230927 | 131900 | 15407238000 | 77800 | 77700 | 77800 | 77700 | 326 |
| 314 | 20230927 | 131800 | 15381890300 | 77800 | 77700 | 77800 | 77700 | 207 |
| 315 | 20230927 | 131700 | 15365795200 | 77700 | 77900 | 77900 | 77700 | 655 |
| 316 | 20230927 | 131600 | 15314853600 | 77800 | 77800 | 77800 | 77700 | 634 |
| 317 | 20230927 | 131500 | 15265536800 | 77800 | 77800 | 77800 | 77700 | 391 |
| 318 | 20230927 | 131400 | 15235118900 | 77900 | 77700 | 77900 | 77600 | 2459 |
| 319 | 20230927 | 131300 | 15043880100 | 77700 | 77700 | 77800 | 77600 | 836 |
| 320 | 20230927 | 131200 | 14978929100 | 77700 | 77600 | 77700 | 77500 | 178 |
| 321 | 20230927 | 131100 | 14965108200 | 77600 | 77400 | 77700 | 77400 | 894 |
| 322 | 20230927 | 131000 | 14895738300 | 77500 | 77500 | 77500 | 77400 | 824 |
| 323 | 20230927 | 130900 | 14831881100 | 77500 | 77600 | 77600 | 77400 | 2520 |
| 324 | 20230927 | 130800 | 14636536300 | 77600 | 77500 | 77600 | 77500 | 73 |
| 325 | 20230927 | 130700 | 14630871700 | 77600 | 77700 | 77700 | 77500 | 882 |
| 326 | 20230927 | 130600 | 14562417300 | 77500 | 77500 | 77600 | 77500 | 532 |
| 327 | 20230927 | 130500 | 14521137200 | 77600 | 77600 | 77700 | 77500 | 205 |
| 328 | 20230927 | 130400 | 14505228000 | 77700 | 77700 | 77700 | 77600 | 142 |
| 329 | 20230927 | 130300 | 14494195800 | 77700 | 77800 | 77800 | 77700 | 210 |
| 330 | 20230927 | 130200 | 14477862700 | 77700 | 77700 | 77700 | 77600 | 469 |
| 331 | 20230927 | 130100 | 14441426300 | 77700 | 77700 | 77700 | 77600 | 489 |
| 332 | 20230927 | 130000 | 14403432900 | 77700 | 77600 | 77700 | 77500 | 66 |
| 333 | 20230927 | 125900 | 14398311900 | 77600 | 77600 | 77600 | 77600 | 123 |
| 334 | 20230927 | 125800 | 14388767100 | 77600 | 77600 | 77600 | 77600 | 122 |
| 335 | 20230927 | 125700 | 14379299900 | 77600 | 77500 | 77700 | 77400 | 1889 |
| 336 | 20230927 | 125600 | 14232650700 | 77500 | 77600 | 77700 | 77400 | 3419 |
| 337 | 20230927 | 125500 | 13967384000 | 77700 | 77300 | 77700 | 77300 | 2663 |
| 338 | 20230927 | 125400 | 13760858100 | 77300 | 77300 | 77300 | 77300 | 99 |
| 339 | 20230927 | 125300 | 13753205400 | 77200 | 77300 | 77300 | 77200 | 132 |
| 340 | 20230927 | 125200 | 13743006700 | 77300 | 77200 | 77300 | 77200 | 139 |
| 341 | 20230927 | 125100 | 13732263700 | 77200 | 77200 | 77200 | 77200 | 246 |
| 342 | 20230927 | 125000 | 13713272500 | 77200 | 77100 | 77200 | 77100 | 201 |
| 343 | 20230927 | 124900 | 13697765000 | 77200 | 77100 | 77200 | 77100 | 227 |
| 344 | 20230927 | 124800 | 13680252600 | 77200 | 77200 | 77200 | 77100 | 120 |
| 345 | 20230927 | 124700 | 13670992700 | 77100 | 77100 | 77200 | 77100 | 226 |
| 346 | 20230927 | 124600 | 13653552600 | 77100 | 77100 | 77500 | 76900 | 8722 |
| 347 | 20230927 | 124500 | 12979302300 | 77000 | 76900 | 77000 | 76800 | 405 |
| 348 | 20230927 | 124400 | 12948141000 | 77200 | 77100 | 77200 | 77000 | 173 |
| 349 | 20230927 | 124300 | 12934800100 | 77200 | 77100 | 77200 | 76800 | 10576 |
| 350 | 20230927 | 124200 | 12121666600 | 77200 | 77100 | 77300 | 76800 | 13769 |
| 351 | 20230927 | 124100 | 11063297900 | 77100 | 77100 | 77100 | 77000 | 379 |
| 352 | 20230927 | 124000 | 11034095300 | 77100 | 77000 | 77100 | 77000 | 64 |
| 353 | 20230927 | 123900 | 11029164300 | 77000 | 77100 | 77100 | 77000 | 266 |
| 354 | 20230927 | 123800 | 11008668600 | 77100 | 77100 | 77200 | 77100 | 679 |
| 355 | 20230927 | 123700 | 10956316100 | 77100 | 77100 | 77100 | 77100 | 276 |
| 356 | 20230927 | 123600 | 10935036500 | 77100 | 77200 | 77200 | 77100 | 878 |
| 357 | 20230927 | 123500 | 10867256300 | 77200 | 77200 | 77300 | 77100 | 1934 |
| 358 | 20230927 | 123400 | 10717886800 | 77200 | 77000 | 77200 | 76900 | 1787 |
| 359 | 20230927 | 123300 | 10580138400 | 77000 | 76900 | 77000 | 76900 | 1176 |
| 360 | 20230927 | 123200 | 10489594600 | 76900 | 76900 | 76900 | 76800 | 546 |
| 361 | 20230927 | 123100 | 10447608200 | 76800 | 76900 | 76900 | 76700 | 47 |
| 362 | 20230927 | 123000 | 10443998100 | 76900 | 76800 | 76900 | 76800 | 70 |
| 363 | 20230927 | 122900 | 10438618900 | 76800 | 76800 | 76800 | 76800 | 90 |
| 364 | 20230927 | 122800 | 10431706900 | 76700 | 76700 | 76700 | 76700 | 1 |
| 365 | 20230927 | 122700 | 10431630200 | 76700 | 76900 | 76900 | 76700 | 83 |
| 366 | 20230927 | 122600 | 10425253500 | 76900 | 76900 | 76900 | 76800 | 429 |
| 367 | 20230927 | 122500 | 10392304300 | 76900 | 76900 | 76900 | 76800 | 506 |
| 368 | 20230927 | 122400 | 10353395400 | 76900 | 77000 | 77000 | 76900 | 54 |
| 369 | 20230927 | 122300 | 10349242700 | 76900 | 76800 | 77000 | 76800 | 2334 |
| 370 | 20230927 | 122200 | 10169841800 | 76700 | 76700 | 76700 | 76700 | 2 |
| 371 | 20230927 | 122100 | 10169688400 | 76700 | 76700 | 76800 | 76700 | 123 |
| 372 | 20230927 | 122000 | 10160254200 | 76700 | 76800 | 76800 | 76700 | 228 |
| 373 | 20230927 | 121900 | 10142750200 | 76800 | 76600 | 76800 | 76600 | 313 |
| 374 | 20230927 | 121800 | 10118740300 | 76600 | 76700 | 76700 | 76600 | 94 |
| 375 | 20230927 | 121700 | 10111533100 | 76600 | 76500 | 76600 | 76500 | 356 |
| 376 | 20230927 | 121600 | 10084265500 | 76600 | 76500 | 76600 | 76500 | 63 |
| 377 | 20230927 | 121500 | 10079442900 | 76600 | 76600 | 76600 | 76500 | 55 |
| 378 | 20230927 | 121400 | 10075232700 | 76600 | 76600 | 76600 | 76600 | 441 |
| 379 | 20230927 | 121300 | 10041452100 | 76500 | 76500 | 76600 | 76500 | 29 |
| 380 | 20230927 | 121200 | 10039233500 | 76500 | 76600 | 76600 | 76500 | 717 |
| 381 | 20230927 | 121100 | 9984311400 | 76500 | 76400 | 76500 | 76400 | 785 |
| 382 | 20230927 | 121000 | 9924259000 | 76400 | 76300 | 76400 | 76300 | 191 |
| 383 | 20230927 | 120900 | 9909682100 | 76300 | 76300 | 76300 | 76200 | 94 |
| 384 | 20230927 | 120800 | 9902511100 | 76200 | 76200 | 76200 | 76200 | 1 |
| 385 | 20230927 | 120700 | 9902434900 | 76200 | 76200 | 76300 | 76200 | 73 |
| 386 | 20230927 | 120600 | 9896868300 | 76200 | 76200 | 76300 | 76200 | 148 |
| 387 | 20230927 | 120500 | 9885589700 | 76100 | 76100 | 76100 | 76100 | 263 |
| 388 | 20230927 | 120400 | 9865575400 | 76100 | 76200 | 76200 | 76100 | 472 |
| 389 | 20230927 | 120300 | 9829610400 | 76200 | 76200 | 76200 | 76200 | 66 |
| 390 | 20230927 | 120200 | 9824581200 | 76200 | 76300 | 76300 | 76200 | 600 |
| 391 | 20230927 | 120100 | 9778801300 | 76400 | 76400 | 76400 | 76300 | 154 |
| 392 | 20230927 | 120000 | 9767044100 | 76400 | 76400 | 76400 | 76300 | 37 |
| 393 | 20230927 | 115900 | 9764217900 | 76400 | 76300 | 76400 | 76300 | 321 |
| 394 | 20230927 | 115800 | 9739695100 | 76300 | 76300 | 76400 | 76300 | 40 |
| 395 | 20230927 | 115700 | 9736642200 | 76300 | 76300 | 76300 | 76200 | 134 |
| 396 | 20230927 | 115600 | 9726421200 | 76300 | 76300 | 76300 | 76200 | 89 |
| 397 | 20230927 | 115500 | 9719633000 | 76300 | 76300 | 76400 | 76300 | 119 |
| 398 | 20230927 | 115400 | 9710551700 | 76300 | 76400 | 76400 | 76300 | 40 |
| 399 | 20230927 | 115300 | 9707495800 | 76400 | 76300 | 76500 | 76300 | 827 |
| 400 | 20230927 | 115200 | 9644265900 | 76400 | 76500 | 76500 | 76400 | 689 |
| 401 | 20230927 | 115100 | 9591625700 | 76500 | 76400 | 76500 | 76400 | 25 |
| 402 | 20230927 | 115000 | 9589714800 | 76400 | 76400 | 76500 | 76400 | 101 |
| 403 | 20230927 | 114900 | 9581993200 | 76500 | 76400 | 76500 | 76400 | 17 |
| 404 | 20230927 | 114800 | 9580692800 | 76500 | 76500 | 76500 | 76400 | 79 |
| 405 | 20230927 | 114700 | 9574653300 | 76400 | 76500 | 76500 | 76400 | 61 |
| 406 | 20230927 | 114600 | 9569989500 | 76500 | 76500 | 76500 | 76400 | 152 |
| 407 | 20230927 | 114500 | 9558363500 | 76500 | 76400 | 76500 | 76400 | 93 |
| 408 | 20230927 | 114400 | 9551255800 | 76500 | 76500 | 76500 | 76400 | 58 |
| 409 | 20230927 | 114300 | 9546821900 | 76400 | 76400 | 76500 | 76300 | 198 |
| 410 | 20230927 | 114200 | 9531692000 | 76300 | 76600 | 76600 | 76300 | 1177 |
| 411 | 20230927 | 114100 | 9441705400 | 76500 | 76600 | 76700 | 76500 | 252 |
| 412 | 20230927 | 114000 | 9422403200 | 76700 | 76700 | 76700 | 76600 | 26 |
| 413 | 20230927 | 113900 | 9420410100 | 76600 | 76600 | 76700 | 76600 | 98 |
| 414 | 20230927 | 113800 | 9412900200 | 76600 | 76500 | 76600 | 76500 | 287 |
| 415 | 20230927 | 113700 | 9390929900 | 76500 | 76400 | 76600 | 76400 | 307 |
| 416 | 20230927 | 113600 | 9367440600 | 76500 | 76400 | 76500 | 76400 | 99 |
| 417 | 20230927 | 113500 | 9359872700 | 76400 | 76400 | 76500 | 76400 | 38 |
| 418 | 20230927 | 113400 | 9356968800 | 76400 | 76600 | 76600 | 76400 | 174 |
| 419 | 20230927 | 113300 | 9343661700 | 76500 | 76500 | 76500 | 76500 | 589 |
| 420 | 20230927 | 113200 | 9298603200 | 76400 | 76300 | 76500 | 76300 | 355 |
| 421 | 20230927 | 113100 | 9271482200 | 76300 | 76300 | 76300 | 76200 | 91 |
| 422 | 20230927 | 113000 | 9264540600 | 76300 | 76300 | 76400 | 76200 | 62 |
| 423 | 20230927 | 112900 | 9259810000 | 76300 | 76300 | 76300 | 76100 | 133 |
| 424 | 20230927 | 112800 | 9249664300 | 76300 | 76200 | 76300 | 76200 | 118 |
| 425 | 20230927 | 112700 | 9240670400 | 76200 | 76300 | 76300 | 76200 | 45 |
| 426 | 20230927 | 112600 | 9237238500 | 76300 | 76300 | 76300 | 76200 | 336 |
| 427 | 20230927 | 112500 | 9211632600 | 76300 | 76300 | 76400 | 76200 | 2946 |
| 428 | 20230927 | 112400 | 8986604500 | 76200 | 76200 | 76200 | 76100 | 40 |
| 429 | 20230927 | 112300 | 8983556600 | 76200 | 76100 | 76500 | 76100 | 671 |
| 430 | 20230927 | 112200 | 8932401500 | 76100 | 76100 | 76100 | 76000 | 154 |
| 431 | 20230927 | 112100 | 8920682200 | 76000 | 75900 | 76000 | 75900 | 170 |
| 432 | 20230927 | 112000 | 8907764200 | 75900 | 75900 | 76000 | 75900 | 156 |
| 433 | 20230927 | 111900 | 8895919400 | 75900 | 75700 | 76000 | 75600 | 5032 |
| 434 | 20230927 | 111800 | 8514022000 | 75800 | 75800 | 75800 | 75600 | 3084 |
| 435 | 20230927 | 111700 | 8280661300 | 75800 | 75900 | 75900 | 75800 | 452 |
| 436 | 20230927 | 111600 | 8246393200 | 75900 | 76100 | 76100 | 75800 | 3692 |
| 437 | 20230927 | 111500 | 7966062200 | 76100 | 76100 | 76100 | 76000 | 167 |
| 438 | 20230927 | 111400 | 7953361100 | 76200 | 76100 | 76300 | 76100 | 1132 |
| 439 | 20230927 | 111300 | 7867160900 | 76200 | 76200 | 76200 | 76100 | 38 |
| 440 | 20230927 | 111200 | 7864265500 | 76100 | 76100 | 76200 | 76100 | 45 |
| 441 | 20230927 | 111100 | 7860840200 | 76100 | 76100 | 76200 | 76100 | 159 |
| 442 | 20230927 | 111000 | 7848737300 | 76100 | 76200 | 76200 | 76000 | 782 |
| 443 | 20230927 | 110900 | 7789246800 | 76100 | 76100 | 76200 | 76000 | 172 |
| 444 | 20230927 | 110800 | 7776159100 | 76000 | 76100 | 76100 | 76000 | 698 |
| 445 | 20230927 | 110700 | 7723044300 | 76100 | 76000 | 76100 | 76000 | 208 |
| 446 | 20230927 | 110600 | 7707217100 | 76100 | 76000 | 76100 | 76000 | 433 |
| 447 | 20230927 | 110500 | 7674300900 | 76000 | 76100 | 76100 | 76000 | 1595 |
| 448 | 20230927 | 110400 | 7552925100 | 76100 | 76300 | 76300 | 76100 | 874 |
| 449 | 20230927 | 110300 | 7486344900 | 76300 | 76300 | 76300 | 76200 | 59 |
| 450 | 20230927 | 110200 | 7481847200 | 76200 | 76400 | 76400 | 76200 | 581 |
| 451 | 20230927 | 110100 | 7437503200 | 76400 | 76400 | 76500 | 76400 | 171 |
| 452 | 20230927 | 110000 | 7424437700 | 76500 | 76700 | 76700 | 76500 | 2165 |
| 453 | 20230927 | 105900 | 7258748100 | 76700 | 76600 | 76800 | 76600 | 313 |
| 454 | 20230927 | 105800 | 7234749700 | 76700 | 76700 | 76700 | 76600 | 310 |
| 455 | 20230927 | 105700 | 7210974400 | 76800 | 76800 | 76800 | 76700 | 117 |
| 456 | 20230927 | 105600 | 7201993100 | 76800 | 76800 | 76800 | 76700 | 49 |
| 457 | 20230927 | 105500 | 7198230700 | 76800 | 76800 | 76800 | 76700 | 74 |
| 458 | 20230927 | 105400 | 7192550400 | 76800 | 76800 | 76800 | 76700 | 299 |
| 459 | 20230927 | 105300 | 7169591300 | 76800 | 76800 | 76800 | 76700 | 85 |
| 460 | 20230927 | 105200 | 7163065100 | 76700 | 76600 | 76700 | 76600 | 511 |
| 461 | 20230927 | 105100 | 7123892100 | 76700 | 76700 | 76700 | 76700 | 35 |
| 462 | 20230927 | 105000 | 7121207600 | 76600 | 76700 | 76700 | 76600 | 67 |
| 463 | 20230927 | 104900 | 7116071000 | 76700 | 76700 | 76700 | 76600 | 432 |
| 464 | 20230927 | 104800 | 7082941900 | 76700 | 76700 | 76700 | 76600 | 175 |
| 465 | 20230927 | 104700 | 7069534100 | 76600 | 76700 | 76700 | 76600 | 146 |
| 466 | 20230927 | 104600 | 7058348200 | 76700 | 76800 | 76800 | 76600 | 1376 |
| 467 | 20230927 | 104500 | 6952815600 | 76800 | 76800 | 76800 | 76700 | 17 |
| 468 | 20230927 | 104400 | 6951510100 | 76800 | 76700 | 76800 | 76700 | 134 |
| 469 | 20230927 | 104300 | 6941222200 | 76800 | 76800 | 76800 | 76700 | 255 |
| 470 | 20230927 | 104200 | 6921661400 | 76800 | 76800 | 76800 | 76700 | 50 |
| 471 | 20230927 | 104100 | 6917821800 | 76700 | 76800 | 76800 | 76700 | 80 |
| 472 | 20230927 | 104000 | 6911680400 | 76800 | 76800 | 76800 | 76800 | 34 |
| 473 | 20230927 | 103900 | 6909069200 | 76800 | 76800 | 76800 | 76700 | 253 |
| 474 | 20230927 | 103800 | 6889640400 | 76800 | 76800 | 76800 | 76700 | 130 |
| 475 | 20230927 | 103700 | 6879662400 | 76700 | 76700 | 76800 | 76700 | 226 |
| 476 | 20230927 | 103600 | 6862325700 | 76700 | 76700 | 76800 | 76700 | 2693 |
| 477 | 20230927 | 103500 | 6655771900 | 76600 | 76700 | 76700 | 76600 | 125 |
| 478 | 20230927 | 103400 | 6646189400 | 76700 | 76800 | 76800 | 76700 | 77 |
| 479 | 20230927 | 103300 | 6640278000 | 76800 | 76700 | 76800 | 76700 | 447 |
| 480 | 20230927 | 103200 | 6605983300 | 76700 | 76600 | 76700 | 76600 | 284 |
| 481 | 20230927 | 103100 | 6584228100 | 76700 | 76500 | 76700 | 76500 | 296 |
| 482 | 20230927 | 103000 | 6561554300 | 76500 | 76400 | 76600 | 76400 | 2849 |
| 483 | 20230927 | 102900 | 6343747100 | 76400 | 76400 | 76400 | 76200 | 882 |
| 484 | 20230927 | 102800 | 6276465600 | 76400 | 76600 | 76600 | 76300 | 1299 |
| 485 | 20230927 | 102700 | 6177129500 | 76600 | 76800 | 76800 | 76600 | 1272 |
| 486 | 20230927 | 102600 | 6079569900 | 76800 | 76700 | 76800 | 76700 | 87 |
| 487 | 20230927 | 102500 | 6072888400 | 76700 | 76800 | 76900 | 76700 | 866 |
| 488 | 20230927 | 102400 | 6006380300 | 76800 | 76900 | 76900 | 76800 | 15 |
| 489 | 20230927 | 102300 | 6005227800 | 76900 | 76900 | 76900 | 76800 | 113 |
| 490 | 20230927 | 102200 | 5996539200 | 76900 | 76900 | 76900 | 76900 | 302 |
| 491 | 20230927 | 102100 | 5973315400 | 76900 | 76900 | 76900 | 76900 | 668 |
| 492 | 20230927 | 102000 | 5921946200 | 76800 | 76800 | 76800 | 76800 | 16 |
| 493 | 20230927 | 101900 | 5920717400 | 76900 | 77000 | 77000 | 76900 | 300 |
| 494 | 20230927 | 101800 | 5897646900 | 77000 | 76800 | 77000 | 76800 | 1512 |
| 495 | 20230927 | 101700 | 5781429000 | 76800 | 76600 | 76800 | 76600 | 147 |
| 496 | 20230927 | 101600 | 5770149600 | 76500 | 76400 | 76500 | 76400 | 137 |
| 497 | 20230927 | 101500 | 5759673800 | 76400 | 76500 | 76500 | 76400 | 219 |
| 498 | 20230927 | 101400 | 5742935400 | 76500 | 76400 | 76500 | 76400 | 115 |
| 499 | 20230927 | 101300 | 5734146400 | 76500 | 76500 | 76500 | 76400 | 131 |
| 500 | 20230927 | 101200 | 5724134100 | 76500 | 76500 | 76500 | 76500 | 14 |
| 501 | 20230927 | 101100 | 5723063100 | 76400 | 76500 | 76500 | 76400 | 17 |
| 502 | 20230927 | 101000 | 5721764200 | 76500 | 76500 | 76500 | 76500 | 36 |
| 503 | 20230927 | 100900 | 5719010200 | 76500 | 76300 | 76500 | 76200 | 271 |
| 504 | 20230927 | 100800 | 5698324100 | 76300 | 76200 | 76300 | 76200 | 459 |
| 505 | 20230927 | 100700 | 5663335300 | 76200 | 76200 | 76300 | 76200 | 117 |
| 506 | 20230927 | 100600 | 5654418600 | 76200 | 76200 | 76300 | 76200 | 903 |
| 507 | 20230927 | 100500 | 5585600300 | 76200 | 76400 | 76400 | 76200 | 2245 |
| 508 | 20230927 | 100400 | 5414407300 | 76400 | 76400 | 76500 | 76400 | 507 |
| 509 | 20230927 | 100300 | 5375671100 | 76500 | 76300 | 76500 | 76300 | 1257 |
| 510 | 20230927 | 100200 | 5279592700 | 76400 | 76300 | 76400 | 76300 | 102 |
| 511 | 20230927 | 100100 | 5271807200 | 76300 | 76400 | 76400 | 76300 | 373 |
| 512 | 20230927 | 100000 | 5243336100 | 76400 | 76500 | 76500 | 76400 | 968 |
| 513 | 20230927 | 095900 | 5169367400 | 76500 | 76600 | 76600 | 76500 | 627 |
| 514 | 20230927 | 095800 | 5121396800 | 76600 | 76600 | 76600 | 76600 | 139 |
| 515 | 20230927 | 095700 | 5110749400 | 76700 | 76600 | 76700 | 76600 | 98 |
| 516 | 20230927 | 095600 | 5103236500 | 76700 | 76600 | 76700 | 76600 | 552 |
| 517 | 20230927 | 095500 | 5060920100 | 76500 | 76600 | 76700 | 76500 | 228 |
| 518 | 20230927 | 095400 | 5043453700 | 76600 | 76600 | 76600 | 76500 | 1480 |
| 519 | 20230927 | 095300 | 4930125700 | 76600 | 76700 | 76700 | 76600 | 88 |
| 520 | 20230927 | 095200 | 4923380800 | 76700 | 76700 | 76700 | 76600 | 265 |
| 521 | 20230927 | 095100 | 4903064200 | 76700 | 76900 | 76900 | 76700 | 1094 |
| 522 | 20230927 | 095000 | 4819081400 | 76900 | 76900 | 76900 | 76800 | 596 |
| 523 | 20230927 | 094900 | 4773296900 | 76900 | 76900 | 76900 | 76900 | 342 |
| 524 | 20230927 | 094800 | 4746997100 | 76900 | 76900 | 76900 | 76800 | 307 |
| 525 | 20230927 | 094700 | 4723390100 | 76900 | 76900 | 76900 | 76900 | 36 |
| 526 | 20230927 | 094600 | 4720621700 | 76900 | 76800 | 76900 | 76800 | 112 |
| 527 | 20230927 | 094500 | 4712012200 | 76800 | 76900 | 76900 | 76800 | 338 |
| 528 | 20230927 | 094400 | 4686034900 | 76900 | 76900 | 76900 | 76900 | 70 |
| 529 | 20230927 | 094300 | 4680651900 | 76900 | 76900 | 76900 | 76900 | 496 |
| 530 | 20230927 | 094200 | 4642509500 | 76800 | 76800 | 76800 | 76800 | 4 |
| 531 | 20230927 | 094100 | 4642202300 | 76900 | 77200 | 77200 | 76900 | 669 |
| 532 | 20230927 | 094000 | 4590708100 | 77200 | 77100 | 77200 | 77000 | 388 |
| 533 | 20230927 | 093900 | 4560803200 | 77100 | 77200 | 77300 | 77100 | 376 |
| 534 | 20230927 | 093800 | 4531777600 | 77200 | 77100 | 77200 | 77100 | 66 |
| 535 | 20230927 | 093700 | 4526688900 | 77200 | 77200 | 77200 | 77200 | 71 |
| 536 | 20230927 | 093600 | 4521207700 | 77200 | 77200 | 77200 | 77200 | 444 |
| 537 | 20230927 | 093500 | 4486930900 | 77200 | 77100 | 77200 | 77100 | 834 |
| 538 | 20230927 | 093400 | 4422615700 | 77000 | 77000 | 77100 | 77000 | 32 |
| 539 | 20230927 | 093300 | 4420148800 | 77100 | 77100 | 77100 | 77100 | 10 |
| 540 | 20230927 | 093200 | 4419377800 | 77000 | 77000 | 77100 | 76900 | 378 |
| 541 | 20230927 | 093100 | 4390262100 | 76900 | 77100 | 77100 | 76900 | 1568 |
| 542 | 20230927 | 093000 | 4269434400 | 77100 | 77200 | 77200 | 77000 | 771 |
| 543 | 20230927 | 092900 | 4209975700 | 77200 | 77100 | 77300 | 77100 | 1110 |
| 544 | 20230927 | 092800 | 4124279300 | 77100 | 76900 | 77200 | 76900 | 1798 |
| 545 | 20230927 | 092700 | 3985829000 | 76900 | 76800 | 76900 | 76800 | 23 |
| 546 | 20230927 | 092600 | 3984060400 | 76900 | 76900 | 76900 | 76800 | 64 |
| 547 | 20230927 | 092500 | 3979139200 | 76900 | 76700 | 76900 | 76600 | 214 |
| 548 | 20230927 | 092400 | 3962713300 | 76600 | 76900 | 76900 | 76600 | 1838 |
| 549 | 20230927 | 092300 | 3821663200 | 76900 | 77000 | 77000 | 76900 | 654 |
| 550 | 20230927 | 092200 | 3771364900 | 77100 | 77000 | 77100 | 76800 | 385 |
| 551 | 20230927 | 092100 | 3741743000 | 77000 | 76900 | 77000 | 76800 | 429 |
| 552 | 20230927 | 092000 | 3708729900 | 76800 | 76900 | 76900 | 76800 | 845 |
| 553 | 20230927 | 091900 | 3643779000 | 76900 | 76800 | 76900 | 76800 | 581 |
| 554 | 20230927 | 091800 | 3599150700 | 76800 | 76900 | 77000 | 76700 | 1398 |
| 555 | 20230927 | 091700 | 3491743700 | 76900 | 77000 | 77000 | 76800 | 710 |
| 556 | 20230927 | 091600 | 3437166800 | 77200 | 77300 | 77300 | 77000 | 1428 |
| 557 | 20230927 | 091500 | 3326997800 | 77300 | 77500 | 77600 | 77200 | 3534 |
| 558 | 20230927 | 091400 | 3053339100 | 77400 | 77200 | 77400 | 77200 | 1748 |
| 559 | 20230927 | 091300 | 2918186600 | 77200 | 76900 | 77200 | 76800 | 7480 |
| 560 | 20230927 | 091200 | 2342811700 | 76900 | 76900 | 76900 | 76800 | 262 |
| 561 | 20230927 | 091100 | 2322674200 | 76900 | 76800 | 76900 | 76800 | 240 |
| 562 | 20230927 | 091000 | 2304241400 | 76700 | 76600 | 77200 | 76600 | 4224 |
| 563 | 20230927 | 090900 | 1979416900 | 76700 | 76700 | 76700 | 76600 | 146 |
| 564 | 20230927 | 090800 | 1968220800 | 76700 | 76700 | 76700 | 76600 | 143 |
| 565 | 20230927 | 090700 | 1957256500 | 76700 | 76500 | 76700 | 76500 | 1328 |
| 566 | 20230927 | 090600 | 1855494800 | 76400 | 76500 | 76600 | 76300 | 1141 |
| 567 | 20230927 | 090500 | 1768227600 | 76500 | 77000 | 77000 | 76400 | 2791 |
| 568 | 20230927 | 090400 | 1553962800 | 76900 | 77100 | 77200 | 76700 | 13696 |
| 569 | 20230927 | 090300 | 503159100 | 77100 | 77000 | 77200 | 77000 | 821 |
| 570 | 20230927 | 090200 | 439873100 | 77000 | 76700 | 77000 | 76700 | 1118 |
| 571 | 20230927 | 090100 | 353931700 | 76800 | 76100 | 76800 | 76100 | 1952 |
| 572 | 20230927 | 090000 | 204529300 | 76100 | 76500 | 76600 | 76000 | 2665 |