36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 191600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 5982 |
| 3 | 20230927 | 191500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 4 | 20230927 | 191400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 5 | 20230927 | 191300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 6 | 20230927 | 191200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 7 | 20230927 | 191100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 8 | 20230927 | 191000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 9 | 20230927 | 190900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 10 | 20230927 | 190800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 11 | 20230927 | 190700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 12 | 20230927 | 190600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 13 | 20230927 | 190500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 14 | 20230927 | 190400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 15 | 20230927 | 190300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 16 | 20230927 | 190200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 17 | 20230927 | 190100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 18 | 20230927 | 190000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 19 | 20230927 | 185900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 20 | 20230927 | 185800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 21 | 20230927 | 185700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 22 | 20230927 | 185600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 23 | 20230927 | 185500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 24 | 20230927 | 185400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 25 | 20230927 | 185300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 26 | 20230927 | 185200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 27 | 20230927 | 185100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 28 | 20230927 | 185000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 29 | 20230927 | 184900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 30 | 20230927 | 184800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 31 | 20230927 | 184700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 32 | 20230927 | 184600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 5982 |
| 33 | 20230927 | 184500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 34 | 20230927 | 184400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 35 | 20230927 | 184300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 36 | 20230927 | 184200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 37 | 20230927 | 184100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 38 | 20230927 | 184000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 39 | 20230927 | 183900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 40 | 20230927 | 183800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 41 | 20230927 | 183700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 42 | 20230927 | 183600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 43 | 20230927 | 183500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 44 | 20230927 | 183400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 45 | 20230927 | 183300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 46 | 20230927 | 183200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 47 | 20230927 | 183100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 48 | 20230927 | 183000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 49 | 20230927 | 182900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 50 | 20230927 | 182800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 51 | 20230927 | 182700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 52 | 20230927 | 182600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 53 | 20230927 | 182500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 54 | 20230927 | 182400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 55 | 20230927 | 182300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 56 | 20230927 | 182200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 57 | 20230927 | 182100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 58 | 20230927 | 182000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 59 | 20230927 | 181900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 60 | 20230927 | 181800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 61 | 20230927 | 181700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 62 | 20230927 | 181600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 5982 |
| 63 | 20230927 | 181500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 64 | 20230927 | 181400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 65 | 20230927 | 181300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 66 | 20230927 | 181200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 67 | 20230927 | 181100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 68 | 20230927 | 181000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 69 | 20230927 | 180900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 70 | 20230927 | 180800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 71 | 20230927 | 180700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 72 | 20230927 | 180600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 73 | 20230927 | 180500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 74 | 20230927 | 180400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 75 | 20230927 | 180300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 76 | 20230927 | 180200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 77 | 20230927 | 180100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 78 | 20230927 | 180000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 79 | 20230927 | 175900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 80 | 20230927 | 175800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 81 | 20230927 | 175700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 82 | 20230927 | 175600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 83 | 20230927 | 175500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 84 | 20230927 | 175400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 85 | 20230927 | 175300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 86 | 20230927 | 175200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 87 | 20230927 | 175100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 88 | 20230927 | 175000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 89 | 20230927 | 174900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 90 | 20230927 | 174800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 91 | 20230927 | 174700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 92 | 20230927 | 174600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 5982 |
| 93 | 20230927 | 174500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 94 | 20230927 | 174400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 95 | 20230927 | 174300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 96 | 20230927 | 174200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 97 | 20230927 | 174100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 98 | 20230927 | 174000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 99 | 20230927 | 173900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 100 | 20230927 | 173800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 101 | 20230927 | 173700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 102 | 20230927 | 173600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 103 | 20230927 | 173500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 104 | 20230927 | 173400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 105 | 20230927 | 173300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 106 | 20230927 | 173200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 107 | 20230927 | 173100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 108 | 20230927 | 173000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 109 | 20230927 | 172900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 110 | 20230927 | 172800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 111 | 20230927 | 172700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 112 | 20230927 | 172600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 113 | 20230927 | 172500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 114 | 20230927 | 172400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 115 | 20230927 | 172300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 116 | 20230927 | 172200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 117 | 20230927 | 172100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 118 | 20230927 | 172000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 119 | 20230927 | 171900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 120 | 20230927 | 171800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 121 | 20230927 | 171700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 122 | 20230927 | 171600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 5982 |
| 123 | 20230927 | 171500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 124 | 20230927 | 171400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 125 | 20230927 | 171300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 126 | 20230927 | 171200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 127 | 20230927 | 171100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 128 | 20230927 | 171000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 129 | 20230927 | 170900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 130 | 20230927 | 170800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 131 | 20230927 | 170700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 132 | 20230927 | 170600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 133 | 20230927 | 170500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 134 | 20230927 | 170400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 135 | 20230927 | 170300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 136 | 20230927 | 170200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 137 | 20230927 | 170100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 138 | 20230927 | 170000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 139 | 20230927 | 165900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 140 | 20230927 | 165800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 141 | 20230927 | 165700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 142 | 20230927 | 165600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 143 | 20230927 | 165500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 144 | 20230927 | 165400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 145 | 20230927 | 165300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 146 | 20230927 | 165200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 147 | 20230927 | 165100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 148 | 20230927 | 165000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 149 | 20230927 | 164900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 150 | 20230927 | 164800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 151 | 20230927 | 164700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 152 | 20230927 | 164600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 5982 |
| 153 | 20230927 | 164500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 154 | 20230927 | 164400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 155 | 20230927 | 164300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 156 | 20230927 | 164200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 157 | 20230927 | 164100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 158 | 20230927 | 164000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 159 | 20230927 | 163900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 160 | 20230927 | 163800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 161 | 20230927 | 163700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 162 | 20230927 | 163600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 163 | 20230927 | 163500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 164 | 20230927 | 163400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 165 | 20230927 | 163300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 166 | 20230927 | 163200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 167 | 20230927 | 163100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 168 | 20230927 | 163000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 169 | 20230927 | 162900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 170 | 20230927 | 162800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 171 | 20230927 | 162700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 172 | 20230927 | 162600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 173 | 20230927 | 162500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 174 | 20230927 | 162400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 175 | 20230927 | 162300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 176 | 20230927 | 162200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 177 | 20230927 | 162100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 178 | 20230927 | 162000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 179 | 20230927 | 161900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 180 | 20230927 | 161800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 181 | 20230927 | 161700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 182 | 20230927 | 161600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 5982 |
| 183 | 20230927 | 161500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 184 | 20230927 | 161400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 185 | 20230927 | 161300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 186 | 20230927 | 161200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 187 | 20230927 | 161100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 188 | 20230927 | 161000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 189 | 20230927 | 160900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 190 | 20230927 | 160800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 191 | 20230927 | 160700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 192 | 20230927 | 160600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 193 | 20230927 | 160500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 194 | 20230927 | 160400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 195 | 20230927 | 160300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 196 | 20230927 | 160200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 197 | 20230927 | 160100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 198 | 20230927 | 160000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 199 | 20230927 | 155900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 200 | 20230927 | 155800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 201 | 20230927 | 155700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 202 | 20230927 | 155600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 203 | 20230927 | 155500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 204 | 20230927 | 155400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 205 | 20230927 | 155300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 206 | 20230927 | 155200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 207 | 20230927 | 155100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 208 | 20230927 | 155000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 209 | 20230927 | 154900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 210 | 20230927 | 154800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 211 | 20230927 | 154700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 212 | 20230927 | 154600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 5982 |
| 213 | 20230927 | 154500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 214 | 20230927 | 154400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 215 | 20230927 | 154300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 216 | 20230927 | 154200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 217 | 20230927 | 154100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 218 | 20230927 | 154000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 219 | 20230927 | 153900 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 220 | 20230927 | 153800 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 221 | 20230927 | 153700 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 222 | 20230927 | 153600 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 223 | 20230927 | 153500 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 224 | 20230927 | 153400 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 225 | 20230927 | 153300 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 226 | 20230927 | 153200 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 227 | 20230927 | 153100 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 0 |
| 228 | 20230927 | 153000 | 27042286500 | 128300 | 128300 | 128300 | 128300 | 5982 |
| 229 | 20230927 | 152900 | 26274795900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 230 | 20230927 | 152800 | 26274795900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 231 | 20230927 | 152700 | 26274795900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 232 | 20230927 | 152600 | 26274795900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 233 | 20230927 | 152500 | 26274795900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 234 | 20230927 | 152400 | 26274795900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 235 | 20230927 | 152300 | 26274795900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 236 | 20230927 | 152200 | 26274795900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 237 | 20230927 | 152100 | 26274795900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 238 | 20230927 | 152000 | 26274795900 | 128300 | 128300 | 128300 | 128300 | 0 |
| 239 | 20230927 | 151900 | 26274795900 | 128300 | 128100 | 128300 | 128000 | 977 |
| 240 | 20230927 | 151800 | 26149554300 | 128100 | 128300 | 128300 | 128000 | 396 |
| 241 | 20230927 | 151700 | 26098800700 | 128300 | 128400 | 128400 | 128100 | 321 |
| 242 | 20230927 | 151600 | 26057637400 | 128400 | 128400 | 128400 | 128200 | 563 |
| 243 | 20230927 | 151500 | 25985417500 | 128200 | 128200 | 128400 | 128100 | 695 |
| 244 | 20230927 | 151400 | 25896279200 | 128400 | 128200 | 128400 | 128200 | 792 |
| 245 | 20230927 | 151300 | 25794698200 | 128300 | 128300 | 128300 | 128200 | 726 |
| 246 | 20230927 | 151200 | 25701609000 | 128300 | 128200 | 128300 | 128100 | 666 |
| 247 | 20230927 | 151100 | 25616229700 | 128200 | 128000 | 128200 | 127900 | 765 |
| 248 | 20230927 | 151000 | 25518276400 | 128000 | 127800 | 128000 | 127700 | 707 |
| 249 | 20230927 | 150900 | 25427830700 | 127900 | 127700 | 128000 | 127700 | 396 |
| 250 | 20230927 | 150800 | 25377208200 | 127700 | 127900 | 128000 | 127500 | 746 |
| 251 | 20230927 | 150700 | 25281851700 | 127900 | 127900 | 127900 | 127500 | 765 |
| 252 | 20230927 | 150600 | 25184084100 | 127800 | 127700 | 127900 | 127600 | 787 |
| 253 | 20230927 | 150500 | 25083529900 | 127700 | 127600 | 127700 | 127500 | 1182 |
| 254 | 20230927 | 150400 | 24932688400 | 127600 | 127700 | 127800 | 127500 | 1662 |
| 255 | 20230927 | 150300 | 24720569600 | 127700 | 127800 | 127800 | 127600 | 792 |
| 256 | 20230927 | 150200 | 24619449900 | 127800 | 127600 | 127800 | 127600 | 719 |
| 257 | 20230927 | 150100 | 24527613200 | 127600 | 127700 | 127700 | 127500 | 857 |
| 258 | 20230927 | 150000 | 24418216800 | 127700 | 127500 | 127700 | 127500 | 793 |
| 259 | 20230927 | 145900 | 24317049200 | 127600 | 127700 | 127900 | 127400 | 2345 |
| 260 | 20230927 | 145800 | 24017805400 | 127700 | 127700 | 127800 | 127600 | 884 |
| 261 | 20230927 | 145700 | 23904928200 | 127800 | 127700 | 127900 | 127500 | 541 |
| 262 | 20230927 | 145600 | 23835835000 | 127700 | 127600 | 127800 | 127400 | 433 |
| 263 | 20230927 | 145500 | 23780589700 | 127600 | 127700 | 127900 | 127300 | 585 |
| 264 | 20230927 | 145400 | 23705916200 | 127700 | 127800 | 128000 | 127100 | 3303 |
| 265 | 20230927 | 145300 | 23284578700 | 128000 | 128000 | 128000 | 127800 | 341 |
| 266 | 20230927 | 145200 | 23240947700 | 127900 | 128000 | 128000 | 127900 | 629 |
| 267 | 20230927 | 145100 | 23160464000 | 127900 | 128000 | 128000 | 127900 | 758 |
| 268 | 20230927 | 145000 | 23063490900 | 127900 | 128000 | 128000 | 127900 | 505 |
| 269 | 20230927 | 144900 | 22998882300 | 127900 | 127900 | 128200 | 127900 | 601 |
| 270 | 20230927 | 144800 | 22921960600 | 128100 | 128100 | 128200 | 127900 | 360 |
| 271 | 20230927 | 144700 | 22875865800 | 128000 | 128000 | 128100 | 127900 | 440 |
| 272 | 20230927 | 144600 | 22819544500 | 127900 | 127900 | 128100 | 127900 | 339 |
| 273 | 20230927 | 144500 | 22776155200 | 127900 | 128100 | 128200 | 127900 | 365 |
| 274 | 20230927 | 144400 | 22729452000 | 128200 | 128200 | 128300 | 128100 | 143 |
| 275 | 20230927 | 144300 | 22711119700 | 128200 | 128000 | 128200 | 127900 | 253 |
| 276 | 20230927 | 144200 | 22678744400 | 127900 | 128200 | 128200 | 127900 | 192 |
| 277 | 20230927 | 144100 | 22654150400 | 128100 | 128100 | 128300 | 128100 | 173 |
| 278 | 20230927 | 144000 | 22631971100 | 128100 | 127900 | 128100 | 127900 | 184 |
| 279 | 20230927 | 143900 | 22608422200 | 128000 | 128200 | 128300 | 127900 | 171 |
| 280 | 20230927 | 143800 | 22586512300 | 128300 | 128000 | 128300 | 127900 | 341 |
| 281 | 20230927 | 143700 | 22542845100 | 128000 | 128000 | 128100 | 127900 | 118 |
| 282 | 20230927 | 143600 | 22527743500 | 128000 | 128200 | 128200 | 127800 | 330 |
| 283 | 20230927 | 143500 | 22485525100 | 128200 | 128000 | 128200 | 127900 | 204 |
| 284 | 20230927 | 143400 | 22459415200 | 127900 | 128100 | 128200 | 127900 | 128 |
| 285 | 20230927 | 143300 | 22443027000 | 128100 | 128200 | 128200 | 128000 | 136 |
| 286 | 20230927 | 143200 | 22425610100 | 128200 | 128200 | 128400 | 128000 | 429 |
| 287 | 20230927 | 143100 | 22370637900 | 128100 | 128200 | 128400 | 128000 | 264 |
| 288 | 20230927 | 143000 | 22336798500 | 128100 | 128400 | 128500 | 128000 | 190 |
| 289 | 20230927 | 142900 | 22312444400 | 128500 | 128100 | 128500 | 128000 | 278 |
| 290 | 20230927 | 142800 | 22276822000 | 128200 | 128100 | 128400 | 128100 | 263 |
| 291 | 20230927 | 142700 | 22243101200 | 128300 | 128100 | 128500 | 128100 | 453 |
| 292 | 20230927 | 142600 | 22184965000 | 128200 | 128100 | 128300 | 127900 | 299 |
| 293 | 20230927 | 142500 | 22146664600 | 128100 | 128100 | 128100 | 127900 | 301 |
| 294 | 20230927 | 142400 | 22108131300 | 128300 | 128100 | 128300 | 128000 | 252 |
| 295 | 20230927 | 142300 | 22075831900 | 128200 | 128200 | 128300 | 128100 | 119 |
| 296 | 20230927 | 142200 | 22060579300 | 128200 | 128100 | 128300 | 128100 | 373 |
| 297 | 20230927 | 142100 | 22012760600 | 128200 | 128200 | 128400 | 128000 | 606 |
| 298 | 20230927 | 142000 | 21935058500 | 128200 | 127800 | 128200 | 127700 | 1631 |
| 299 | 20230927 | 141900 | 21726263900 | 127800 | 127800 | 127900 | 127600 | 222 |
| 300 | 20230927 | 141800 | 21697896600 | 127800 | 127700 | 127900 | 127700 | 256 |
| 301 | 20230927 | 141700 | 21665182100 | 127800 | 127700 | 127800 | 127600 | 130 |
| 302 | 20230927 | 141600 | 21648584600 | 127600 | 127800 | 127800 | 127600 | 118 |
| 303 | 20230927 | 141500 | 21633518300 | 127800 | 127900 | 127900 | 127700 | 273 |
| 304 | 20230927 | 141400 | 21598626000 | 127900 | 127900 | 127900 | 127800 | 85 |
| 305 | 20230927 | 141300 | 21587758100 | 127800 | 127800 | 127900 | 127800 | 75 |
| 306 | 20230927 | 141200 | 21578172000 | 127900 | 127900 | 127900 | 127800 | 154 |
| 307 | 20230927 | 141100 | 21558485400 | 127800 | 127800 | 127900 | 127700 | 382 |
| 308 | 20230927 | 141000 | 21509673300 | 127800 | 127700 | 127800 | 127600 | 214 |
| 309 | 20230927 | 140900 | 21482345400 | 127600 | 127500 | 127700 | 127500 | 196 |
| 310 | 20230927 | 140800 | 21457341400 | 127600 | 127600 | 127600 | 127400 | 236 |
| 311 | 20230927 | 140700 | 21427237400 | 127500 | 127500 | 127600 | 127500 | 183 |
| 312 | 20230927 | 140600 | 21403900600 | 127500 | 127600 | 127600 | 127500 | 76 |
| 313 | 20230927 | 140500 | 21394207000 | 127600 | 127600 | 127600 | 127400 | 116 |
| 314 | 20230927 | 140400 | 21379414200 | 127500 | 127500 | 127600 | 127500 | 185 |
| 315 | 20230927 | 140300 | 21355820900 | 127400 | 127600 | 127600 | 127400 | 180 |
| 316 | 20230927 | 140200 | 21332873300 | 127600 | 127700 | 127700 | 127500 | 203 |
| 317 | 20230927 | 140100 | 21306965300 | 127600 | 127500 | 127700 | 127400 | 287 |
| 318 | 20230927 | 140000 | 21270369600 | 127500 | 127600 | 127700 | 127500 | 149 |
| 319 | 20230927 | 135900 | 21251361200 | 127600 | 127700 | 127700 | 127500 | 117 |
| 320 | 20230927 | 135800 | 21236433800 | 127600 | 127700 | 127800 | 127500 | 293 |
| 321 | 20230927 | 135700 | 21199052900 | 127600 | 127700 | 127800 | 127600 | 160 |
| 322 | 20230927 | 135600 | 21178618700 | 127800 | 127700 | 127800 | 127600 | 134 |
| 323 | 20230927 | 135500 | 21161508500 | 127700 | 127700 | 127800 | 127600 | 293 |
| 324 | 20230927 | 135400 | 21124091000 | 127800 | 127700 | 127800 | 127600 | 204 |
| 325 | 20230927 | 135300 | 21098045100 | 127600 | 127800 | 127800 | 127600 | 68 |
| 326 | 20230927 | 135200 | 21089364500 | 127700 | 127800 | 127900 | 127600 | 105 |
| 327 | 20230927 | 135100 | 21075953200 | 127800 | 127700 | 127900 | 127700 | 150 |
| 328 | 20230927 | 135000 | 21056784700 | 127600 | 127600 | 127700 | 127400 | 131 |
| 329 | 20230927 | 134900 | 21040068600 | 127600 | 127600 | 127700 | 127500 | 100 |
| 330 | 20230927 | 134800 | 21027311400 | 127700 | 127900 | 127900 | 127500 | 310 |
| 331 | 20230927 | 134700 | 20987706900 | 127800 | 127900 | 127900 | 127800 | 93 |
| 332 | 20230927 | 134600 | 20975814400 | 127800 | 127900 | 127900 | 127800 | 290 |
| 333 | 20230927 | 134500 | 20938747000 | 127800 | 127900 | 127900 | 127700 | 133 |
| 334 | 20230927 | 134400 | 20921743400 | 127900 | 127500 | 127900 | 127400 | 1355 |
| 335 | 20230927 | 134300 | 20748882300 | 127500 | 127400 | 127500 | 127300 | 153 |
| 336 | 20230927 | 134200 | 20729388700 | 127500 | 127200 | 127500 | 127200 | 458 |
| 337 | 20230927 | 134100 | 20671090600 | 127200 | 127300 | 127300 | 127200 | 160 |
| 338 | 20230927 | 134000 | 20650733100 | 127200 | 127300 | 127300 | 127200 | 117 |
| 339 | 20230927 | 133900 | 20635844300 | 127300 | 127300 | 127300 | 127200 | 326 |
| 340 | 20230927 | 133800 | 20594349000 | 127300 | 127500 | 127500 | 127300 | 169 |
| 341 | 20230927 | 133700 | 20572821700 | 127500 | 127400 | 127500 | 127300 | 318 |
| 342 | 20230927 | 133600 | 20532314200 | 127500 | 127500 | 127500 | 127400 | 167 |
| 343 | 20230927 | 133500 | 20511035300 | 127500 | 127500 | 127500 | 127400 | 89 |
| 344 | 20230927 | 133400 | 20499694100 | 127400 | 127400 | 127500 | 127400 | 134 |
| 345 | 20230927 | 133300 | 20482620600 | 127400 | 127400 | 127500 | 127400 | 219 |
| 346 | 20230927 | 133200 | 20454709100 | 127400 | 127400 | 127400 | 127300 | 139 |
| 347 | 20230927 | 133100 | 20437006600 | 127400 | 127400 | 127500 | 127300 | 220 |
| 348 | 20230927 | 133000 | 20408975900 | 127400 | 127400 | 127500 | 127400 | 160 |
| 349 | 20230927 | 132900 | 20388585200 | 127400 | 127500 | 127500 | 127400 | 250 |
| 350 | 20230927 | 132800 | 20356719900 | 127400 | 127500 | 127600 | 127400 | 396 |
| 351 | 20230927 | 132700 | 20306246600 | 127600 | 127600 | 127600 | 127500 | 337 |
| 352 | 20230927 | 132600 | 20263271100 | 127600 | 127600 | 127700 | 127500 | 717 |
| 353 | 20230927 | 132500 | 20171795500 | 127600 | 127700 | 127700 | 127600 | 85 |
| 354 | 20230927 | 132400 | 20160947900 | 127700 | 127700 | 127800 | 127600 | 234 |
| 355 | 20230927 | 132300 | 20131073600 | 127700 | 127700 | 127800 | 127700 | 130 |
| 356 | 20230927 | 132200 | 20114465400 | 127800 | 127900 | 128000 | 127700 | 922 |
| 357 | 20230927 | 132100 | 19996623400 | 127900 | 127900 | 128000 | 127800 | 114 |
| 358 | 20230927 | 132000 | 19982041600 | 128000 | 128000 | 128000 | 127800 | 160 |
| 359 | 20230927 | 131900 | 19961579500 | 128000 | 127800 | 128000 | 127800 | 232 |
| 360 | 20230927 | 131800 | 19931920100 | 127900 | 128000 | 128000 | 127800 | 349 |
| 361 | 20230927 | 131700 | 19887286900 | 128000 | 128000 | 128000 | 127900 | 216 |
| 362 | 20230927 | 131600 | 19859647200 | 127900 | 127900 | 128000 | 127800 | 217 |
| 363 | 20230927 | 131500 | 19831889000 | 127800 | 127800 | 127900 | 127700 | 1273 |
| 364 | 20230927 | 131400 | 19669151900 | 127800 | 127900 | 127900 | 127700 | 352 |
| 365 | 20230927 | 131300 | 19624158500 | 127900 | 127900 | 128100 | 127900 | 110 |
| 366 | 20230927 | 131200 | 19610080700 | 127900 | 128000 | 128000 | 127900 | 78 |
| 367 | 20230927 | 131100 | 19600102800 | 127900 | 127900 | 128100 | 127800 | 151 |
| 368 | 20230927 | 131000 | 19580797500 | 127900 | 128000 | 128100 | 127900 | 236 |
| 369 | 20230927 | 130900 | 19550605900 | 127900 | 128000 | 128100 | 127900 | 237 |
| 370 | 20230927 | 130800 | 19520280500 | 128000 | 127900 | 128100 | 127900 | 89 |
| 371 | 20230927 | 130700 | 19508887500 | 127900 | 128100 | 128100 | 127900 | 325 |
| 372 | 20230927 | 130600 | 19467272300 | 128000 | 128100 | 128100 | 127900 | 139 |
| 373 | 20230927 | 130500 | 19449477800 | 128000 | 127900 | 128200 | 127900 | 91 |
| 374 | 20230927 | 130400 | 19437826300 | 127900 | 128000 | 128100 | 127900 | 66 |
| 375 | 20230927 | 130300 | 19429377500 | 128000 | 128100 | 128200 | 127900 | 493 |
| 376 | 20230927 | 130200 | 19366252200 | 128200 | 127900 | 128200 | 127800 | 1087 |
| 377 | 20230927 | 130100 | 19227172100 | 127800 | 128100 | 128100 | 127800 | 238 |
| 378 | 20230927 | 130000 | 19196732700 | 128100 | 128000 | 128100 | 127900 | 117 |
| 379 | 20230927 | 125900 | 19181749300 | 127900 | 128000 | 128000 | 127900 | 97 |
| 380 | 20230927 | 125800 | 19169338800 | 127900 | 127900 | 128000 | 127800 | 1070 |
| 381 | 20230927 | 125700 | 19032490300 | 127900 | 127900 | 127900 | 127800 | 95 |
| 382 | 20230927 | 125600 | 19020348000 | 127900 | 128300 | 128400 | 127800 | 1458 |
| 383 | 20230927 | 125500 | 18833645800 | 128200 | 128300 | 128400 | 128200 | 151 |
| 384 | 20230927 | 125400 | 18814279800 | 128400 | 128200 | 128400 | 128200 | 115 |
| 385 | 20230927 | 125300 | 18799526000 | 128300 | 128100 | 128400 | 128100 | 89 |
| 386 | 20230927 | 125200 | 18788106800 | 128100 | 128400 | 128400 | 128100 | 739 |
| 387 | 20230927 | 125100 | 18693311500 | 128400 | 128400 | 128400 | 128200 | 124 |
| 388 | 20230927 | 125000 | 18677402000 | 128300 | 128200 | 128300 | 128200 | 373 |
| 389 | 20230927 | 124900 | 18629555500 | 128300 | 128300 | 128300 | 128200 | 489 |
| 390 | 20230927 | 124800 | 18566827300 | 128300 | 128000 | 128300 | 128000 | 653 |
| 391 | 20230927 | 124700 | 18483150700 | 127900 | 127700 | 128000 | 127700 | 437 |
| 392 | 20230927 | 124600 | 18427251600 | 127800 | 127600 | 127800 | 127500 | 350 |
| 393 | 20230927 | 124500 | 18382572600 | 127600 | 127500 | 127700 | 127500 | 190 |
| 394 | 20230927 | 124400 | 18358328700 | 127600 | 127600 | 127600 | 127500 | 152 |
| 395 | 20230927 | 124300 | 18338946700 | 127600 | 127500 | 127600 | 127500 | 112 |
| 396 | 20230927 | 124200 | 18324660600 | 127600 | 127500 | 127900 | 127500 | 462 |
| 397 | 20230927 | 124100 | 18265657600 | 127500 | 127500 | 127600 | 127400 | 213 |
| 398 | 20230927 | 124000 | 18238504400 | 127400 | 127400 | 127500 | 127400 | 58 |
| 399 | 20230927 | 123900 | 18231114700 | 127500 | 127500 | 127500 | 127400 | 143 |
| 400 | 20230927 | 123800 | 18212895800 | 127500 | 127000 | 127500 | 127000 | 1773 |
| 401 | 20230927 | 123700 | 17987647000 | 126900 | 127200 | 127200 | 126900 | 674 |
| 402 | 20230927 | 123600 | 17902045800 | 127200 | 127600 | 127600 | 127200 | 429 |
| 403 | 20230927 | 123500 | 17847438500 | 127500 | 127600 | 127700 | 127500 | 166 |
| 404 | 20230927 | 123400 | 17826263900 | 127500 | 127500 | 127800 | 127400 | 169 |
| 405 | 20230927 | 123300 | 17804699200 | 127500 | 127400 | 127600 | 127400 | 166 |
| 406 | 20230927 | 123200 | 17783530300 | 127500 | 127500 | 127600 | 127400 | 201 |
| 407 | 20230927 | 123100 | 17757906800 | 127400 | 127600 | 127600 | 127400 | 48 |
| 408 | 20230927 | 123000 | 17751789100 | 127500 | 127500 | 127800 | 127400 | 84 |
| 409 | 20230927 | 122900 | 17741075200 | 127500 | 127600 | 127700 | 127400 | 105 |
| 410 | 20230927 | 122800 | 17727686100 | 127500 | 127500 | 127600 | 127400 | 155 |
| 411 | 20230927 | 122700 | 17707923600 | 127600 | 127500 | 127700 | 127500 | 61 |
| 412 | 20230927 | 122600 | 17700140600 | 127500 | 127600 | 127700 | 127400 | 144 |
| 413 | 20230927 | 122500 | 17681776900 | 127700 | 127700 | 127700 | 127600 | 147 |
| 414 | 20230927 | 122400 | 17663005500 | 127700 | 127600 | 127900 | 127600 | 113 |
| 415 | 20230927 | 122300 | 17648578800 | 127700 | 127600 | 127800 | 127600 | 150 |
| 416 | 20230927 | 122200 | 17629437200 | 127800 | 127600 | 127800 | 127600 | 108 |
| 417 | 20230927 | 122100 | 17615649500 | 127900 | 127900 | 128000 | 127500 | 331 |
| 418 | 20230927 | 122000 | 17573327500 | 128000 | 128000 | 128000 | 127800 | 100 |
| 419 | 20230927 | 121900 | 17560536100 | 127900 | 128000 | 128100 | 127600 | 485 |
| 420 | 20230927 | 121800 | 17498512800 | 127900 | 127800 | 128000 | 127700 | 83 |
| 421 | 20230927 | 121700 | 17487902200 | 127800 | 127700 | 127800 | 127600 | 165 |
| 422 | 20230927 | 121600 | 17466832700 | 127700 | 127500 | 127700 | 127500 | 157 |
| 423 | 20230927 | 121500 | 17446803000 | 127500 | 127400 | 127600 | 127400 | 91 |
| 424 | 20230927 | 121400 | 17435206500 | 127600 | 127400 | 127600 | 127300 | 131 |
| 425 | 20230927 | 121300 | 17418509800 | 127400 | 127300 | 127400 | 127300 | 133 |
| 426 | 20230927 | 121200 | 17401572900 | 127200 | 127200 | 127400 | 127200 | 97 |
| 427 | 20230927 | 121100 | 17389224700 | 127200 | 127300 | 127400 | 127200 | 64 |
| 428 | 20230927 | 121000 | 17381078000 | 127100 | 127300 | 127300 | 127100 | 103 |
| 429 | 20230927 | 120900 | 17367981900 | 127300 | 127300 | 127400 | 127200 | 161 |
| 430 | 20230927 | 120800 | 17347496800 | 127200 | 127400 | 127400 | 127200 | 78 |
| 431 | 20230927 | 120700 | 17337564400 | 127300 | 127200 | 127300 | 127200 | 149 |
| 432 | 20230927 | 120600 | 17318607800 | 127200 | 127400 | 127400 | 127100 | 142 |
| 433 | 20230927 | 120500 | 17300544500 | 127300 | 127100 | 127300 | 127100 | 235 |
| 434 | 20230927 | 120400 | 17270665900 | 127100 | 127000 | 127100 | 127000 | 395 |
| 435 | 20230927 | 120300 | 17220465400 | 127100 | 127100 | 127100 | 127000 | 343 |
| 436 | 20230927 | 120200 | 17176903500 | 127000 | 127100 | 127100 | 127000 | 183 |
| 437 | 20230927 | 120100 | 17153655400 | 127100 | 127100 | 127100 | 127000 | 164 |
| 438 | 20230927 | 120000 | 17132818500 | 127100 | 127000 | 127200 | 127000 | 210 |
| 439 | 20230927 | 115900 | 17106127100 | 127000 | 127400 | 127400 | 127000 | 312 |
| 440 | 20230927 | 115800 | 17066443100 | 127400 | 127300 | 127400 | 127300 | 110 |
| 441 | 20230927 | 115700 | 17052436200 | 127300 | 127200 | 127400 | 127100 | 149 |
| 442 | 20230927 | 115600 | 17033474000 | 127200 | 127200 | 127300 | 127000 | 121 |
| 443 | 20230927 | 115500 | 17018086400 | 127200 | 127300 | 127300 | 127100 | 41 |
| 444 | 20230927 | 115400 | 17012875000 | 127300 | 127200 | 127400 | 127200 | 117 |
| 445 | 20230927 | 115300 | 16997982400 | 127100 | 127300 | 127400 | 127100 | 208 |
| 446 | 20230927 | 115200 | 16971504900 | 127300 | 127300 | 127400 | 127200 | 47 |
| 447 | 20230927 | 115100 | 16965523000 | 127200 | 127300 | 127400 | 127200 | 99 |
| 448 | 20230927 | 115000 | 16952918700 | 127500 | 127000 | 127500 | 127000 | 345 |
| 449 | 20230927 | 114900 | 16909040100 | 126900 | 127000 | 127100 | 126900 | 135 |
| 450 | 20230927 | 114800 | 16891900800 | 127000 | 127000 | 127200 | 127000 | 132 |
| 451 | 20230927 | 114700 | 16875123600 | 127000 | 127000 | 127100 | 126900 | 139 |
| 452 | 20230927 | 114600 | 16857466000 | 126900 | 126900 | 127000 | 126900 | 110 |
| 453 | 20230927 | 114500 | 16843503500 | 126900 | 126900 | 127000 | 126900 | 71 |
| 454 | 20230927 | 114400 | 16834491800 | 127000 | 126900 | 127100 | 126900 | 66 |
| 455 | 20230927 | 114300 | 16826109700 | 127200 | 126800 | 127200 | 126700 | 574 |
| 456 | 20230927 | 114200 | 16753296900 | 126800 | 126600 | 126800 | 126600 | 311 |
| 457 | 20230927 | 114100 | 16713898000 | 126800 | 126600 | 126800 | 126500 | 268 |
| 458 | 20230927 | 114000 | 16679966500 | 126500 | 126400 | 126600 | 126400 | 215 |
| 459 | 20230927 | 113900 | 16652779200 | 126400 | 126500 | 126600 | 126400 | 1252 |
| 460 | 20230927 | 113800 | 16494491500 | 126500 | 126500 | 126600 | 126500 | 500 |
| 461 | 20230927 | 113700 | 16431239400 | 126500 | 126800 | 126800 | 126500 | 736 |
| 462 | 20230927 | 113600 | 16338042600 | 126700 | 126700 | 126800 | 126600 | 781 |
| 463 | 20230927 | 113500 | 16239089400 | 126700 | 126700 | 126800 | 126600 | 195 |
| 464 | 20230927 | 113400 | 16214389800 | 126600 | 126800 | 126900 | 126600 | 388 |
| 465 | 20230927 | 113300 | 16165225200 | 126900 | 126800 | 127000 | 126700 | 320 |
| 466 | 20230927 | 113200 | 16124640400 | 126900 | 126800 | 127000 | 126800 | 171 |
| 467 | 20230927 | 113100 | 16102955600 | 126800 | 126900 | 127000 | 126800 | 271 |
| 468 | 20230927 | 113000 | 16068579300 | 126900 | 126900 | 127000 | 126900 | 289 |
| 469 | 20230927 | 112900 | 16031896700 | 127000 | 127000 | 127100 | 126900 | 243 |
| 470 | 20230927 | 112800 | 16001047200 | 126900 | 127000 | 127100 | 126900 | 363 |
| 471 | 20230927 | 112700 | 15954954000 | 127100 | 127100 | 127600 | 127000 | 429 |
| 472 | 20230927 | 112600 | 15900441500 | 127200 | 127100 | 127400 | 127100 | 481 |
| 473 | 20230927 | 112500 | 15839286300 | 127200 | 127200 | 127300 | 127100 | 201 |
| 474 | 20230927 | 112400 | 15813721500 | 127300 | 127100 | 127300 | 127100 | 242 |
| 475 | 20230927 | 112300 | 15782951700 | 127200 | 127400 | 127500 | 127200 | 568 |
| 476 | 20230927 | 112200 | 15710643300 | 127500 | 127500 | 127500 | 127400 | 232 |
| 477 | 20230927 | 112100 | 15681080200 | 127400 | 127400 | 127500 | 127400 | 176 |
| 478 | 20230927 | 112000 | 15658652100 | 127500 | 127400 | 127500 | 127300 | 240 |
| 479 | 20230927 | 111900 | 15628076700 | 127500 | 127500 | 127500 | 127300 | 332 |
| 480 | 20230927 | 111800 | 15585799000 | 127500 | 127500 | 127600 | 127300 | 1080 |
| 481 | 20230927 | 111700 | 15448082900 | 127500 | 127700 | 127700 | 127500 | 284 |
| 482 | 20230927 | 111600 | 15411858800 | 127700 | 127600 | 127700 | 127600 | 459 |
| 483 | 20230927 | 111500 | 15353285600 | 127600 | 127900 | 127900 | 127600 | 598 |
| 484 | 20230927 | 111400 | 15276897500 | 127900 | 127900 | 128000 | 127800 | 359 |
| 485 | 20230927 | 111300 | 15230999500 | 127900 | 128100 | 128100 | 127900 | 244 |
| 486 | 20230927 | 111200 | 15199784300 | 128100 | 128100 | 128100 | 128000 | 328 |
| 487 | 20230927 | 111100 | 15157795300 | 128100 | 128100 | 128100 | 128000 | 130 |
| 488 | 20230927 | 111000 | 15141148800 | 128100 | 128100 | 128200 | 128000 | 217 |
| 489 | 20230927 | 110900 | 15113363900 | 128100 | 128100 | 128200 | 128000 | 349 |
| 490 | 20230927 | 110800 | 15068658800 | 128100 | 128300 | 128300 | 128000 | 498 |
| 491 | 20230927 | 110700 | 15004867000 | 128300 | 128300 | 128400 | 128200 | 315 |
| 492 | 20230927 | 110600 | 14964465700 | 128400 | 128600 | 128700 | 128300 | 691 |
| 493 | 20230927 | 110500 | 14875699100 | 128600 | 128800 | 128800 | 128600 | 272 |
| 494 | 20230927 | 110400 | 14840700900 | 128800 | 128800 | 129000 | 128700 | 111 |
| 495 | 20230927 | 110300 | 14826407200 | 128700 | 128600 | 129000 | 128600 | 173 |
| 496 | 20230927 | 110200 | 14804138400 | 128700 | 128500 | 128800 | 128500 | 870 |
| 497 | 20230927 | 110100 | 14692173300 | 128700 | 128800 | 128800 | 128500 | 626 |
| 498 | 20230927 | 110000 | 14611657600 | 128700 | 128800 | 128800 | 128700 | 204 |
| 499 | 20230927 | 105900 | 14585385600 | 128800 | 129000 | 129000 | 128800 | 394 |
| 500 | 20230927 | 105800 | 14534615000 | 128900 | 129100 | 129100 | 128900 | 271 |
| 501 | 20230927 | 105700 | 14499656700 | 129000 | 129100 | 129100 | 129000 | 140 |
| 502 | 20230927 | 105600 | 14481595300 | 129100 | 129100 | 129100 | 129000 | 203 |
| 503 | 20230927 | 105500 | 14455399700 | 129100 | 129200 | 129200 | 129000 | 308 |
| 504 | 20230927 | 105400 | 14415635500 | 129100 | 128900 | 129200 | 128900 | 373 |
| 505 | 20230927 | 105300 | 14367507100 | 128900 | 129000 | 129000 | 128900 | 612 |
| 506 | 20230927 | 105200 | 14288607200 | 128900 | 129000 | 129100 | 128900 | 340 |
| 507 | 20230927 | 105100 | 14244749100 | 128900 | 129000 | 129000 | 128900 | 327 |
| 508 | 20230927 | 105000 | 14202576200 | 129000 | 129000 | 129000 | 128800 | 258 |
| 509 | 20230927 | 104900 | 14169311500 | 128900 | 129000 | 129100 | 128800 | 261 |
| 510 | 20230927 | 104800 | 14135651400 | 129000 | 129000 | 129100 | 128900 | 591 |
| 511 | 20230927 | 104700 | 14059447800 | 128900 | 128900 | 129100 | 128900 | 344 |
| 512 | 20230927 | 104600 | 14015076600 | 128900 | 128900 | 129100 | 128900 | 203 |
| 513 | 20230927 | 104500 | 13988895300 | 129000 | 128800 | 129000 | 128700 | 2193 |
| 514 | 20230927 | 104400 | 13706224200 | 128900 | 128800 | 129000 | 128800 | 483 |
| 515 | 20230927 | 104300 | 13643961500 | 128800 | 128900 | 129000 | 128800 | 181 |
| 516 | 20230927 | 104200 | 13620633500 | 128900 | 129000 | 129000 | 128800 | 135 |
| 517 | 20230927 | 104100 | 13603227800 | 128900 | 129000 | 129000 | 128800 | 84 |
| 518 | 20230927 | 104000 | 13592398400 | 129000 | 128900 | 129000 | 128800 | 181 |
| 519 | 20230927 | 103900 | 13569062300 | 129000 | 129200 | 129200 | 128800 | 216 |
| 520 | 20230927 | 103800 | 13541201700 | 129100 | 129000 | 129200 | 129000 | 166 |
| 521 | 20230927 | 103700 | 13519774700 | 129100 | 128900 | 129200 | 128900 | 472 |
| 522 | 20230927 | 103600 | 13458914700 | 128900 | 129200 | 129200 | 128900 | 539 |
| 523 | 20230927 | 103500 | 13389354700 | 129100 | 129100 | 129200 | 129100 | 195 |
| 524 | 20230927 | 103400 | 13364174900 | 129100 | 129200 | 129200 | 129100 | 200 |
| 525 | 20230927 | 103300 | 13338345100 | 129200 | 129200 | 129200 | 129100 | 202 |
| 526 | 20230927 | 103200 | 13312257700 | 129100 | 129400 | 129400 | 129100 | 1127 |
| 527 | 20230927 | 103100 | 13166554400 | 129300 | 129100 | 129400 | 129100 | 425 |
| 528 | 20230927 | 103000 | 13111602300 | 129100 | 129000 | 129200 | 128900 | 609 |
| 529 | 20230927 | 102900 | 13033019800 | 128900 | 128500 | 129000 | 128500 | 1044 |
| 530 | 20230927 | 102800 | 12898628600 | 128500 | 128700 | 128800 | 128500 | 712 |
| 531 | 20230927 | 102700 | 12807039000 | 128700 | 128800 | 128800 | 128700 | 328 |
| 532 | 20230927 | 102600 | 12764804400 | 128800 | 128600 | 128800 | 128600 | 1099 |
| 533 | 20230927 | 102500 | 12623408100 | 128600 | 128100 | 128600 | 128000 | 1224 |
| 534 | 20230927 | 102400 | 12466274500 | 128100 | 128000 | 128100 | 128000 | 340 |
| 535 | 20230927 | 102300 | 12422735100 | 128000 | 128000 | 128100 | 128000 | 111 |
| 536 | 20230927 | 102200 | 12408523100 | 128000 | 128100 | 128100 | 128000 | 432 |
| 537 | 20230927 | 102100 | 12353200700 | 128100 | 128100 | 128100 | 128000 | 190 |
| 538 | 20230927 | 102000 | 12328870900 | 128100 | 128000 | 128100 | 128000 | 118 |
| 539 | 20230927 | 101900 | 12313763200 | 128000 | 128100 | 128100 | 128000 | 105 |
| 540 | 20230927 | 101800 | 12300318800 | 128000 | 128100 | 128100 | 127800 | 1279 |
| 541 | 20230927 | 101700 | 12136828100 | 128100 | 127500 | 128200 | 127500 | 3373 |
| 542 | 20230927 | 101600 | 11705764400 | 127400 | 127400 | 127500 | 127400 | 145 |
| 543 | 20230927 | 101500 | 11687290200 | 127400 | 127400 | 127500 | 127400 | 87 |
| 544 | 20230927 | 101400 | 11676205700 | 127400 | 127400 | 127500 | 127400 | 154 |
| 545 | 20230927 | 101300 | 11656581800 | 127400 | 127600 | 127600 | 127400 | 567 |
| 546 | 20230927 | 101200 | 11584294900 | 127600 | 127600 | 127600 | 127500 | 190 |
| 547 | 20230927 | 101100 | 11560060300 | 127500 | 127600 | 127600 | 127500 | 364 |
| 548 | 20230927 | 101000 | 11513637800 | 127500 | 127600 | 127600 | 127500 | 417 |
| 549 | 20230927 | 100900 | 11460462200 | 127500 | 127200 | 127600 | 127200 | 3245 |
| 550 | 20230927 | 100800 | 11047019700 | 127300 | 127100 | 127300 | 127000 | 1494 |
| 551 | 20230927 | 100700 | 10857083200 | 127100 | 127000 | 127100 | 126900 | 413 |
| 552 | 20230927 | 100600 | 10804640900 | 127000 | 126800 | 127000 | 126800 | 270 |
| 553 | 20230927 | 100500 | 10770378300 | 126800 | 126800 | 126900 | 126800 | 323 |
| 554 | 20230927 | 100400 | 10729416400 | 126800 | 126800 | 126800 | 126700 | 264 |
| 555 | 20230927 | 100300 | 10695945600 | 126700 | 126700 | 126800 | 126600 | 337 |
| 556 | 20230927 | 100200 | 10653241200 | 126700 | 126600 | 126700 | 126600 | 305 |
| 557 | 20230927 | 100100 | 10614606400 | 126600 | 126600 | 126700 | 126600 | 301 |
| 558 | 20230927 | 100000 | 10576487800 | 126600 | 126400 | 126700 | 126400 | 382 |
| 559 | 20230927 | 095900 | 10528129000 | 126300 | 126500 | 126500 | 126300 | 405 |
| 560 | 20230927 | 095800 | 10476919000 | 126400 | 126600 | 126600 | 126400 | 109 |
| 561 | 20230927 | 095700 | 10463136600 | 126600 | 126600 | 126600 | 126300 | 307 |
| 562 | 20230927 | 095600 | 10424310700 | 126600 | 126400 | 126700 | 126300 | 532 |
| 563 | 20230927 | 095500 | 10357002400 | 126300 | 126000 | 126400 | 125900 | 804 |
| 564 | 20230927 | 095400 | 10255573900 | 125900 | 126000 | 126000 | 125900 | 178 |
| 565 | 20230927 | 095300 | 10233152100 | 126000 | 126000 | 126100 | 125900 | 2626 |
| 566 | 20230927 | 095200 | 9902275900 | 126000 | 126300 | 126300 | 126000 | 2253 |
| 567 | 20230927 | 095100 | 9618074200 | 126200 | 126500 | 126500 | 126200 | 2250 |
| 568 | 20230927 | 095000 | 9333672700 | 126400 | 126400 | 126500 | 126400 | 172 |
| 569 | 20230927 | 094900 | 9311925800 | 126400 | 126300 | 126400 | 126300 | 682 |
| 570 | 20230927 | 094800 | 9225769000 | 126400 | 126500 | 126500 | 126400 | 664 |
| 571 | 20230927 | 094700 | 9141821100 | 126400 | 126700 | 126700 | 126400 | 390 |
| 572 | 20230927 | 094600 | 9092463400 | 126700 | 126800 | 126800 | 126600 | 361 |
| 573 | 20230927 | 094500 | 9046734200 | 126800 | 127000 | 127000 | 126800 | 547 |
| 574 | 20230927 | 094400 | 8977331700 | 126900 | 127100 | 127100 | 126900 | 481 |
| 575 | 20230927 | 094300 | 8916231800 | 127000 | 127000 | 127100 | 126900 | 434 |
| 576 | 20230927 | 094200 | 8861120000 | 127000 | 127100 | 127100 | 127000 | 869 |
| 577 | 20230927 | 094100 | 8750711100 | 127000 | 127100 | 127100 | 126900 | 898 |
| 578 | 20230927 | 094000 | 8636633200 | 127200 | 127000 | 127400 | 126900 | 2191 |
| 579 | 20230927 | 093900 | 8357896300 | 127000 | 126700 | 127100 | 126700 | 1240 |
| 580 | 20230927 | 093800 | 8200492300 | 126700 | 126400 | 126700 | 126300 | 1120 |
| 581 | 20230927 | 093700 | 8058850300 | 126300 | 126800 | 126800 | 126300 | 6513 |
| 582 | 20230927 | 093600 | 7234405700 | 126700 | 126500 | 126800 | 126300 | 846 |
| 583 | 20230927 | 093500 | 7127357700 | 126400 | 126500 | 126600 | 126400 | 985 |
| 584 | 20230927 | 093400 | 7002711000 | 126500 | 126500 | 126600 | 126400 | 736 |
| 585 | 20230927 | 093300 | 6909568700 | 126500 | 126300 | 126500 | 126200 | 946 |
| 586 | 20230927 | 093200 | 6790081200 | 126300 | 126400 | 126600 | 126300 | 916 |
| 587 | 20230927 | 093100 | 6674335900 | 126400 | 125800 | 126500 | 125700 | 1523 |
| 588 | 20230927 | 093000 | 6482389000 | 125800 | 125800 | 126200 | 125800 | 1568 |
| 589 | 20230927 | 092900 | 6284988700 | 125900 | 126300 | 126300 | 125800 | 5658 |
| 590 | 20230927 | 092800 | 5571675500 | 126300 | 126600 | 126800 | 126200 | 3063 |
| 591 | 20230927 | 092700 | 5184573300 | 126600 | 126300 | 126600 | 126200 | 637 |
| 592 | 20230927 | 092600 | 5104056100 | 126300 | 126700 | 126800 | 126200 | 1660 |
| 593 | 20230927 | 092500 | 4894237600 | 126600 | 126700 | 126800 | 126200 | 4987 |
| 594 | 20230927 | 092400 | 4263205300 | 126800 | 127000 | 127000 | 126800 | 1778 |
| 595 | 20230927 | 092300 | 4037660300 | 126900 | 127000 | 127100 | 126900 | 1015 |
| 596 | 20230927 | 092200 | 3908790000 | 127000 | 127200 | 127200 | 127000 | 2363 |
| 597 | 20230927 | 092100 | 3608643300 | 127300 | 127700 | 127700 | 127100 | 3152 |
| 598 | 20230927 | 092000 | 3207399700 | 127700 | 127700 | 127900 | 127600 | 406 |
| 599 | 20230927 | 091900 | 3155553000 | 127700 | 128000 | 128100 | 127600 | 2219 |
| 600 | 20230927 | 091800 | 2871768700 | 128100 | 128100 | 128100 | 128000 | 879 |
| 601 | 20230927 | 091700 | 2759219400 | 128100 | 128200 | 128200 | 128000 | 1291 |
| 602 | 20230927 | 091600 | 2593823500 | 128100 | 128700 | 128700 | 128100 | 3169 |
| 603 | 20230927 | 091500 | 2187233600 | 128700 | 128800 | 128900 | 128700 | 266 |
| 604 | 20230927 | 091400 | 2152993000 | 128700 | 128500 | 128700 | 128400 | 1411 |
| 605 | 20230927 | 091300 | 1971435800 | 128500 | 128400 | 128600 | 128400 | 213 |
| 606 | 20230927 | 091200 | 1944080900 | 128400 | 128500 | 128500 | 128300 | 336 |
| 607 | 20230927 | 091100 | 1900942000 | 128500 | 128400 | 128500 | 128400 | 220 |
| 608 | 20230927 | 091000 | 1872688500 | 128300 | 128600 | 128700 | 128300 | 977 |
| 609 | 20230927 | 090900 | 1747142900 | 128500 | 128900 | 128900 | 128500 | 543 |
| 610 | 20230927 | 090800 | 1677268600 | 128900 | 128500 | 129400 | 128500 | 786 |
| 611 | 20230927 | 090700 | 1576001000 | 128400 | 128200 | 128400 | 128200 | 899 |
| 612 | 20230927 | 090600 | 1460641500 | 128300 | 128700 | 128700 | 128200 | 1852 |
| 613 | 20230927 | 090500 | 1222898900 | 128600 | 129300 | 129300 | 128500 | 2365 |
| 614 | 20230927 | 090400 | 918166900 | 129200 | 129300 | 129500 | 129000 | 434 |
| 615 | 20230927 | 090300 | 862036100 | 129300 | 129100 | 129300 | 128800 | 1414 |
| 616 | 20230927 | 090200 | 679692600 | 128900 | 129100 | 129500 | 128800 | 1648 |
| 617 | 20230927 | 090100 | 466981600 | 128800 | 130000 | 130000 | 128700 | 2191 |
| 618 | 20230927 | 090000 | 183608900 | 130000 | 130100 | 130900 | 129800 | 1373 |