40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 203300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 9907 |
| 3 | 20230927 | 203200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 4 | 20230927 | 203100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 5 | 20230927 | 203000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 6 | 20230927 | 202900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 7 | 20230927 | 202800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 8 | 20230927 | 202700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 9 | 20230927 | 202600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 10 | 20230927 | 202500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 11 | 20230927 | 202400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 12 | 20230927 | 202300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 13 | 20230927 | 202200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 14 | 20230927 | 202100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 15 | 20230927 | 202000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 16 | 20230927 | 201900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 17 | 20230927 | 201800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 18 | 20230927 | 201700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 19 | 20230927 | 201600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 20 | 20230927 | 201500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 21 | 20230927 | 201400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 22 | 20230927 | 201300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 23 | 20230927 | 201200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 24 | 20230927 | 201100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 25 | 20230927 | 201000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 26 | 20230927 | 200900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 27 | 20230927 | 200800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 28 | 20230927 | 200700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 29 | 20230927 | 200600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 30 | 20230927 | 200500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 31 | 20230927 | 200400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 32 | 20230927 | 200300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 9907 |
| 33 | 20230927 | 200200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 34 | 20230927 | 200100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 35 | 20230927 | 200000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 36 | 20230927 | 195900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 37 | 20230927 | 195800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 38 | 20230927 | 195700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 39 | 20230927 | 195600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 40 | 20230927 | 195500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 41 | 20230927 | 195400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 42 | 20230927 | 195300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 43 | 20230927 | 195200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 44 | 20230927 | 195100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 45 | 20230927 | 195000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 46 | 20230927 | 194900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 47 | 20230927 | 194800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 48 | 20230927 | 194700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 49 | 20230927 | 194600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 50 | 20230927 | 194500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 51 | 20230927 | 194400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 52 | 20230927 | 194300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 53 | 20230927 | 194200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 54 | 20230927 | 194100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 55 | 20230927 | 194000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 56 | 20230927 | 193900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 57 | 20230927 | 193800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 58 | 20230927 | 193700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 59 | 20230927 | 193600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 60 | 20230927 | 193500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 61 | 20230927 | 193400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 62 | 20230927 | 193300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 9907 |
| 63 | 20230927 | 193200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 64 | 20230927 | 193100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 65 | 20230927 | 193000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 66 | 20230927 | 192900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 67 | 20230927 | 192800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 68 | 20230927 | 192700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 69 | 20230927 | 192600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 70 | 20230927 | 192500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 71 | 20230927 | 192400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 72 | 20230927 | 192300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 73 | 20230927 | 192200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 74 | 20230927 | 192100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 75 | 20230927 | 192000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 76 | 20230927 | 191900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 77 | 20230927 | 191800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 78 | 20230927 | 191700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 79 | 20230927 | 191600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 80 | 20230927 | 191500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 81 | 20230927 | 191400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 82 | 20230927 | 191300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 83 | 20230927 | 191200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 84 | 20230927 | 191100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 85 | 20230927 | 191000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 86 | 20230927 | 190900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 87 | 20230927 | 190800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 88 | 20230927 | 190700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 89 | 20230927 | 190600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 90 | 20230927 | 190500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 91 | 20230927 | 190400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 92 | 20230927 | 190300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 9907 |
| 93 | 20230927 | 190200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 94 | 20230927 | 190100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 95 | 20230927 | 190000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 96 | 20230927 | 185900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 97 | 20230927 | 185800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 98 | 20230927 | 185700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 99 | 20230927 | 185600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 100 | 20230927 | 185500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 101 | 20230927 | 185400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 102 | 20230927 | 185300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 103 | 20230927 | 185200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 104 | 20230927 | 185100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 105 | 20230927 | 185000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 106 | 20230927 | 184900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 107 | 20230927 | 184800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 108 | 20230927 | 184700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 109 | 20230927 | 184600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 110 | 20230927 | 184500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 111 | 20230927 | 184400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 112 | 20230927 | 184300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 113 | 20230927 | 184200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 114 | 20230927 | 184100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 115 | 20230927 | 184000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 116 | 20230927 | 183900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 117 | 20230927 | 183800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 118 | 20230927 | 183700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 119 | 20230927 | 183600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 120 | 20230927 | 183500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 121 | 20230927 | 183400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 122 | 20230927 | 183300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 9907 |
| 123 | 20230927 | 183200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 124 | 20230927 | 183100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 125 | 20230927 | 183000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 126 | 20230927 | 182900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 127 | 20230927 | 182800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 128 | 20230927 | 182700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 129 | 20230927 | 182600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 130 | 20230927 | 182500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 131 | 20230927 | 182400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 132 | 20230927 | 182300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 133 | 20230927 | 182200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 134 | 20230927 | 182100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 135 | 20230927 | 182000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 136 | 20230927 | 181900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 137 | 20230927 | 181800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 138 | 20230927 | 181700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 139 | 20230927 | 181600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 140 | 20230927 | 181500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 141 | 20230927 | 181400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 142 | 20230927 | 181300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 143 | 20230927 | 181200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 144 | 20230927 | 181100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 145 | 20230927 | 181000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 146 | 20230927 | 180900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 147 | 20230927 | 180800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 148 | 20230927 | 180700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 149 | 20230927 | 180600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 150 | 20230927 | 180500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 151 | 20230927 | 180400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 152 | 20230927 | 180300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 9907 |
| 153 | 20230927 | 180200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 154 | 20230927 | 180100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 155 | 20230927 | 180000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 156 | 20230927 | 175900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 157 | 20230927 | 175800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 158 | 20230927 | 175700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 159 | 20230927 | 175600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 160 | 20230927 | 175500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 161 | 20230927 | 175400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 162 | 20230927 | 175300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 163 | 20230927 | 175200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 164 | 20230927 | 175100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 165 | 20230927 | 175000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 166 | 20230927 | 174900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 167 | 20230927 | 174800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 168 | 20230927 | 174700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 169 | 20230927 | 174600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 170 | 20230927 | 174500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 171 | 20230927 | 174400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 172 | 20230927 | 174300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 173 | 20230927 | 174200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 174 | 20230927 | 174100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 175 | 20230927 | 174000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 176 | 20230927 | 173900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 177 | 20230927 | 173800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 178 | 20230927 | 173700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 179 | 20230927 | 173600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 180 | 20230927 | 173500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 181 | 20230927 | 173400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 182 | 20230927 | 173300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 9907 |
| 183 | 20230927 | 173200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 184 | 20230927 | 173100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 185 | 20230927 | 173000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 186 | 20230927 | 172900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 187 | 20230927 | 172800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 188 | 20230927 | 172700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 189 | 20230927 | 172600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 190 | 20230927 | 172500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 191 | 20230927 | 172400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 192 | 20230927 | 172300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 193 | 20230927 | 172200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 194 | 20230927 | 172100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 195 | 20230927 | 172000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 196 | 20230927 | 171900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 197 | 20230927 | 171800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 198 | 20230927 | 171700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 199 | 20230927 | 171600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 200 | 20230927 | 171500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 201 | 20230927 | 171400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 202 | 20230927 | 171300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 203 | 20230927 | 171200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 204 | 20230927 | 171100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 205 | 20230927 | 171000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 206 | 20230927 | 170900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 207 | 20230927 | 170800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 208 | 20230927 | 170700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 209 | 20230927 | 170600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 210 | 20230927 | 170500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 211 | 20230927 | 170400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 212 | 20230927 | 170300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 9907 |
| 213 | 20230927 | 170200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 214 | 20230927 | 170100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 215 | 20230927 | 170000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 216 | 20230927 | 165900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 217 | 20230927 | 165800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 218 | 20230927 | 165700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 219 | 20230927 | 165600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 220 | 20230927 | 165500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 221 | 20230927 | 165400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 222 | 20230927 | 165300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 223 | 20230927 | 165200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 224 | 20230927 | 165100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 225 | 20230927 | 165000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 226 | 20230927 | 164900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 227 | 20230927 | 164800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 228 | 20230927 | 164700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 229 | 20230927 | 164600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 230 | 20230927 | 164500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 231 | 20230927 | 164400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 232 | 20230927 | 164300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 233 | 20230927 | 164200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 234 | 20230927 | 164100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 235 | 20230927 | 164000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 236 | 20230927 | 163900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 237 | 20230927 | 163800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 238 | 20230927 | 163700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 239 | 20230927 | 163600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 240 | 20230927 | 163500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 241 | 20230927 | 163400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 242 | 20230927 | 163300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 9907 |
| 243 | 20230927 | 163200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 244 | 20230927 | 163100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 245 | 20230927 | 163000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 246 | 20230927 | 162900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 247 | 20230927 | 162800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 248 | 20230927 | 162700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 249 | 20230927 | 162600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 250 | 20230927 | 162500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 251 | 20230927 | 162400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 252 | 20230927 | 162300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 253 | 20230927 | 162200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 254 | 20230927 | 162100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 255 | 20230927 | 162000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 256 | 20230927 | 161900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 257 | 20230927 | 161800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 258 | 20230927 | 161700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 259 | 20230927 | 161600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 260 | 20230927 | 161500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 261 | 20230927 | 161400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 262 | 20230927 | 161300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 263 | 20230927 | 161200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 264 | 20230927 | 161100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 265 | 20230927 | 161000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 266 | 20230927 | 160900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 267 | 20230927 | 160800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 268 | 20230927 | 160700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 269 | 20230927 | 160600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 270 | 20230927 | 160500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 271 | 20230927 | 160400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 272 | 20230927 | 160300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 9907 |
| 273 | 20230927 | 160200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 274 | 20230927 | 160100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 275 | 20230927 | 160000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 276 | 20230927 | 155900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 277 | 20230927 | 155800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 278 | 20230927 | 155700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 279 | 20230927 | 155600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 280 | 20230927 | 155500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 281 | 20230927 | 155400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 282 | 20230927 | 155300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 283 | 20230927 | 155200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 284 | 20230927 | 155100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 285 | 20230927 | 155000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 286 | 20230927 | 154900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 287 | 20230927 | 154800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 288 | 20230927 | 154700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 289 | 20230927 | 154600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 290 | 20230927 | 154500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 291 | 20230927 | 154400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 292 | 20230927 | 154300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 293 | 20230927 | 154200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 294 | 20230927 | 154100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 295 | 20230927 | 154000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 296 | 20230927 | 153900 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 297 | 20230927 | 153800 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 298 | 20230927 | 153700 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 299 | 20230927 | 153600 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 300 | 20230927 | 153500 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 301 | 20230927 | 153400 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 302 | 20230927 | 153300 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 9907 |
| 303 | 20230927 | 153200 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 304 | 20230927 | 153100 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 0 |
| 305 | 20230927 | 153000 | 15057442000 | 128300 | 128300 | 128300 | 128300 | 9907 |
| 306 | 20230927 | 152900 | 13786373900 | 129000 | 129000 | 129000 | 129000 | 0 |
| 307 | 20230927 | 152800 | 13786373900 | 129000 | 129000 | 129000 | 129000 | 0 |
| 308 | 20230927 | 152700 | 13786373900 | 129000 | 129000 | 129000 | 129000 | 0 |
| 309 | 20230927 | 152600 | 13786373900 | 129000 | 129000 | 129000 | 129000 | 0 |
| 310 | 20230927 | 152500 | 13786373900 | 129000 | 129000 | 129000 | 129000 | 0 |
| 311 | 20230927 | 152400 | 13786373900 | 129000 | 129000 | 129000 | 129000 | 0 |
| 312 | 20230927 | 152300 | 13786373900 | 129000 | 129000 | 129000 | 129000 | 0 |
| 313 | 20230927 | 152200 | 13786373900 | 129000 | 129000 | 129000 | 129000 | 0 |
| 314 | 20230927 | 152100 | 13786373900 | 129000 | 129000 | 129000 | 129000 | 0 |
| 315 | 20230927 | 152000 | 13786373900 | 129000 | 129000 | 129000 | 129000 | 0 |
| 316 | 20230927 | 151900 | 13786373900 | 129000 | 128800 | 129100 | 128800 | 162 |
| 317 | 20230927 | 151800 | 13765483600 | 128700 | 128800 | 128900 | 128700 | 189 |
| 318 | 20230927 | 151700 | 13741139400 | 128800 | 128600 | 128900 | 128600 | 659 |
| 319 | 20230927 | 151600 | 13656253400 | 128600 | 128700 | 128700 | 128600 | 256 |
| 320 | 20230927 | 151500 | 13623324400 | 128700 | 128700 | 128700 | 128600 | 104 |
| 321 | 20230927 | 151400 | 13609941800 | 128700 | 128500 | 128800 | 128400 | 305 |
| 322 | 20230927 | 151300 | 13570707400 | 128500 | 128300 | 128600 | 128300 | 253 |
| 323 | 20230927 | 151200 | 13538195000 | 128400 | 128200 | 128400 | 128100 | 369 |
| 324 | 20230927 | 151100 | 13490853800 | 128200 | 128300 | 128400 | 128100 | 282 |
| 325 | 20230927 | 151000 | 13454681200 | 128300 | 128300 | 128300 | 128000 | 337 |
| 326 | 20230927 | 150900 | 13411499600 | 128200 | 128200 | 128300 | 128100 | 171 |
| 327 | 20230927 | 150800 | 13389568800 | 128600 | 127900 | 128800 | 127900 | 482 |
| 328 | 20230927 | 150700 | 13327820000 | 127900 | 128000 | 128100 | 127900 | 174 |
| 329 | 20230927 | 150600 | 13305541800 | 128100 | 128200 | 128300 | 128100 | 422 |
| 330 | 20230927 | 150500 | 13251454900 | 128300 | 128300 | 128300 | 128200 | 383 |
| 331 | 20230927 | 150400 | 13202337800 | 128300 | 128400 | 128400 | 128200 | 261 |
| 332 | 20230927 | 150300 | 13168852800 | 128400 | 128400 | 128500 | 128300 | 373 |
| 333 | 20230927 | 150200 | 13120976600 | 128300 | 128300 | 128400 | 128300 | 312 |
| 334 | 20230927 | 150100 | 13080924100 | 128400 | 128500 | 128500 | 128300 | 327 |
| 335 | 20230927 | 150000 | 13038925400 | 128500 | 128600 | 128600 | 128400 | 546 |
| 336 | 20230927 | 145900 | 12968756700 | 128500 | 128800 | 128800 | 128500 | 395 |
| 337 | 20230927 | 145800 | 12917928400 | 128800 | 128900 | 128900 | 128700 | 695 |
| 338 | 20230927 | 145700 | 12828424900 | 128900 | 128800 | 128900 | 128800 | 537 |
| 339 | 20230927 | 145600 | 12759237900 | 128900 | 128900 | 128900 | 128800 | 289 |
| 340 | 20230927 | 145500 | 12722002600 | 128900 | 128900 | 129100 | 128800 | 490 |
| 341 | 20230927 | 145400 | 12658834900 | 128800 | 128800 | 129000 | 128700 | 289 |
| 342 | 20230927 | 145300 | 12621588700 | 128700 | 129000 | 129100 | 128700 | 577 |
| 343 | 20230927 | 145200 | 12547229800 | 129000 | 129000 | 129000 | 128900 | 354 |
| 344 | 20230927 | 145100 | 12501584600 | 129000 | 129000 | 129100 | 128900 | 439 |
| 345 | 20230927 | 145000 | 12444973900 | 128900 | 128900 | 129000 | 128800 | 399 |
| 346 | 20230927 | 144900 | 12393526600 | 128900 | 128900 | 128900 | 128800 | 186 |
| 347 | 20230927 | 144800 | 12369556200 | 128900 | 128800 | 128900 | 128800 | 234 |
| 348 | 20230927 | 144700 | 12339402400 | 128900 | 128900 | 128900 | 128800 | 329 |
| 349 | 20230927 | 144600 | 12297011200 | 128800 | 129000 | 129000 | 128800 | 503 |
| 350 | 20230927 | 144500 | 12232191900 | 129000 | 128900 | 129000 | 128800 | 330 |
| 351 | 20230927 | 144400 | 12189650600 | 128800 | 128900 | 128900 | 128800 | 322 |
| 352 | 20230927 | 144300 | 12148164300 | 128800 | 129000 | 129000 | 128800 | 424 |
| 353 | 20230927 | 144200 | 12093530500 | 128900 | 128800 | 129000 | 128800 | 512 |
| 354 | 20230927 | 144100 | 12027525500 | 128900 | 128800 | 128900 | 128800 | 76 |
| 355 | 20230927 | 144000 | 12017731500 | 128900 | 128900 | 128900 | 128800 | 301 |
| 356 | 20230927 | 143900 | 11978947900 | 128800 | 128800 | 128900 | 128800 | 370 |
| 357 | 20230927 | 143800 | 11931272000 | 128900 | 128900 | 128900 | 128800 | 326 |
| 358 | 20230927 | 143700 | 11889267300 | 128900 | 128900 | 128900 | 128800 | 245 |
| 359 | 20230927 | 143600 | 11857701200 | 128900 | 128900 | 128900 | 128800 | 522 |
| 360 | 20230927 | 143500 | 11790449300 | 128800 | 128900 | 128900 | 128800 | 228 |
| 361 | 20230927 | 143400 | 11761072400 | 128900 | 128800 | 128900 | 128800 | 367 |
| 362 | 20230927 | 143300 | 11713767600 | 128900 | 128900 | 128900 | 128800 | 397 |
| 363 | 20230927 | 143200 | 11662605300 | 128800 | 128900 | 128900 | 128800 | 267 |
| 364 | 20230927 | 143100 | 11628204400 | 128900 | 128900 | 128900 | 128800 | 272 |
| 365 | 20230927 | 143000 | 11593155400 | 128900 | 129200 | 129200 | 128800 | 367 |
| 366 | 20230927 | 142900 | 11545838400 | 129200 | 129000 | 129200 | 128900 | 755 |
| 367 | 20230927 | 142800 | 11448454600 | 129000 | 128900 | 129000 | 128900 | 324 |
| 368 | 20230927 | 142700 | 11406669300 | 129000 | 129000 | 129100 | 128800 | 1217 |
| 369 | 20230927 | 142600 | 11249668600 | 128800 | 128800 | 128800 | 128700 | 362 |
| 370 | 20230927 | 142500 | 11203053700 | 128800 | 128800 | 128800 | 128700 | 302 |
| 371 | 20230927 | 142400 | 11164169900 | 128800 | 128800 | 128800 | 128700 | 338 |
| 372 | 20230927 | 142300 | 11120648600 | 128800 | 129000 | 129000 | 128700 | 500 |
| 373 | 20230927 | 142200 | 11056211100 | 129000 | 128900 | 129000 | 128800 | 241 |
| 374 | 20230927 | 142100 | 11025146100 | 128900 | 128700 | 128900 | 128700 | 278 |
| 375 | 20230927 | 142000 | 10989342900 | 128800 | 128800 | 128800 | 128700 | 187 |
| 376 | 20230927 | 141900 | 10965258600 | 128700 | 128800 | 128900 | 128700 | 446 |
| 377 | 20230927 | 141800 | 10907811200 | 128900 | 128900 | 129000 | 128900 | 353 |
| 378 | 20230927 | 141700 | 10862303600 | 129000 | 129000 | 129100 | 128900 | 246 |
| 379 | 20230927 | 141600 | 10830579100 | 129000 | 128900 | 129000 | 128800 | 283 |
| 380 | 20230927 | 141500 | 10794111400 | 128800 | 129000 | 129000 | 128800 | 239 |
| 381 | 20230927 | 141400 | 10763313500 | 128900 | 128900 | 129100 | 128800 | 192 |
| 382 | 20230927 | 141300 | 10738556500 | 128800 | 128900 | 128900 | 128800 | 233 |
| 383 | 20230927 | 141200 | 10708534500 | 128800 | 128900 | 129100 | 128800 | 321 |
| 384 | 20230927 | 141100 | 10667155100 | 128900 | 128800 | 129000 | 128700 | 182 |
| 385 | 20230927 | 141000 | 10643703100 | 128800 | 128800 | 128800 | 128700 | 229 |
| 386 | 20230927 | 140900 | 10614219800 | 128800 | 128800 | 128900 | 128600 | 235 |
| 387 | 20230927 | 140800 | 10583955600 | 128800 | 128700 | 128800 | 128600 | 314 |
| 388 | 20230927 | 140700 | 10543552200 | 128700 | 128800 | 128800 | 128600 | 97 |
| 389 | 20230927 | 140600 | 10531064200 | 128700 | 128600 | 128900 | 128500 | 283 |
| 390 | 20230927 | 140500 | 10494649600 | 128600 | 128700 | 128700 | 128600 | 277 |
| 391 | 20230927 | 140400 | 10459012000 | 128700 | 128700 | 128800 | 128600 | 185 |
| 392 | 20230927 | 140300 | 10435200600 | 128600 | 128700 | 128800 | 128600 | 232 |
| 393 | 20230927 | 140200 | 10405341200 | 128700 | 128800 | 128900 | 128600 | 541 |
| 394 | 20230927 | 140100 | 10335689700 | 128900 | 129000 | 129000 | 128800 | 219 |
| 395 | 20230927 | 140000 | 10307460600 | 128900 | 129000 | 129000 | 128800 | 325 |
| 396 | 20230927 | 135900 | 10265565000 | 129000 | 129000 | 129100 | 128900 | 319 |
| 397 | 20230927 | 135800 | 10224404300 | 129000 | 129200 | 129200 | 128900 | 371 |
| 398 | 20230927 | 135700 | 10176518100 | 129200 | 129300 | 129300 | 129100 | 610 |
| 399 | 20230927 | 135600 | 10097720400 | 129300 | 129200 | 129300 | 129100 | 280 |
| 400 | 20230927 | 135500 | 10061554100 | 129200 | 129100 | 129200 | 129100 | 245 |
| 401 | 20230927 | 135400 | 10029913100 | 129200 | 129100 | 129200 | 129100 | 265 |
| 402 | 20230927 | 135300 | 9995687300 | 129200 | 129100 | 129200 | 129000 | 721 |
| 403 | 20230927 | 135200 | 9902634800 | 129000 | 129100 | 129100 | 129000 | 216 |
| 404 | 20230927 | 135100 | 9874760800 | 129100 | 129000 | 129100 | 128800 | 633 |
| 405 | 20230927 | 135000 | 9793090300 | 128900 | 128900 | 129100 | 128800 | 586 |
| 406 | 20230927 | 134900 | 9717540800 | 128900 | 128900 | 129000 | 128800 | 276 |
| 407 | 20230927 | 134800 | 9681973200 | 128800 | 128600 | 128900 | 128600 | 362 |
| 408 | 20230927 | 134700 | 9635381400 | 128600 | 128700 | 128700 | 128500 | 400 |
| 409 | 20230927 | 134600 | 9583940900 | 128700 | 128700 | 128900 | 128700 | 315 |
| 410 | 20230927 | 134500 | 9543363600 | 128600 | 128300 | 128800 | 128300 | 508 |
| 411 | 20230927 | 134400 | 9478068300 | 128400 | 128500 | 128600 | 128300 | 126 |
| 412 | 20230927 | 134300 | 9461882800 | 128500 | 128200 | 128600 | 128200 | 318 |
| 413 | 20230927 | 134200 | 9421049800 | 128200 | 128400 | 128400 | 128200 | 104 |
| 414 | 20230927 | 134100 | 9407704100 | 128400 | 128400 | 128700 | 128300 | 171 |
| 415 | 20230927 | 134000 | 9385747400 | 128700 | 128300 | 128700 | 128200 | 325 |
| 416 | 20230927 | 133900 | 9344035900 | 128300 | 128200 | 128300 | 128200 | 207 |
| 417 | 20230927 | 133800 | 9317487500 | 128200 | 128200 | 128200 | 128100 | 288 |
| 418 | 20230927 | 133700 | 9280583600 | 128200 | 128200 | 128300 | 128100 | 218 |
| 419 | 20230927 | 133600 | 9252635600 | 128100 | 128200 | 128200 | 128100 | 273 |
| 420 | 20230927 | 133500 | 9217657300 | 128200 | 128200 | 128200 | 128100 | 285 |
| 421 | 20230927 | 133400 | 9181134100 | 128200 | 128300 | 128300 | 128100 | 202 |
| 422 | 20230927 | 133300 | 9155239300 | 128300 | 128200 | 128300 | 128100 | 451 |
| 423 | 20230927 | 133200 | 9097423500 | 128300 | 128400 | 128400 | 128200 | 177 |
| 424 | 20230927 | 133100 | 9074718000 | 128400 | 128400 | 128500 | 128300 | 364 |
| 425 | 20230927 | 133000 | 9027981200 | 128500 | 128600 | 128600 | 128400 | 399 |
| 426 | 20230927 | 132900 | 8976705000 | 128600 | 128700 | 128700 | 128500 | 324 |
| 427 | 20230927 | 132800 | 8935042000 | 128600 | 128700 | 128700 | 128500 | 287 |
| 428 | 20230927 | 132700 | 8898122900 | 128600 | 128700 | 128800 | 128600 | 238 |
| 429 | 20230927 | 132600 | 8867497000 | 128700 | 128900 | 128900 | 128700 | 305 |
| 430 | 20230927 | 132500 | 8828226400 | 128900 | 128700 | 128900 | 128700 | 233 |
| 431 | 20230927 | 132400 | 8798217600 | 128700 | 128800 | 128800 | 128700 | 229 |
| 432 | 20230927 | 132300 | 8768738100 | 128800 | 128700 | 128800 | 128700 | 260 |
| 433 | 20230927 | 132200 | 8735273700 | 128800 | 128900 | 128900 | 128700 | 676 |
| 434 | 20230927 | 132100 | 8648196900 | 128900 | 129100 | 129100 | 128900 | 465 |
| 435 | 20230927 | 132000 | 8588215500 | 129000 | 128900 | 129100 | 128900 | 279 |
| 436 | 20230927 | 131900 | 8552221200 | 129000 | 129000 | 129100 | 128900 | 597 |
| 437 | 20230927 | 131800 | 8475203000 | 129100 | 129100 | 129100 | 129000 | 117 |
| 438 | 20230927 | 131700 | 8460102600 | 129100 | 129000 | 129100 | 128900 | 188 |
| 439 | 20230927 | 131600 | 8435852400 | 129000 | 129000 | 129000 | 128900 | 153 |
| 440 | 20230927 | 131500 | 8416120400 | 129000 | 128900 | 129000 | 128800 | 172 |
| 441 | 20230927 | 131400 | 8393939400 | 128800 | 128900 | 129000 | 128800 | 453 |
| 442 | 20230927 | 131300 | 8335547100 | 129000 | 128900 | 129000 | 128900 | 205 |
| 443 | 20230927 | 131200 | 8309111900 | 129000 | 128900 | 129000 | 128800 | 266 |
| 444 | 20230927 | 131100 | 8274826900 | 128900 | 128900 | 128900 | 128800 | 108 |
| 445 | 20230927 | 131000 | 8260908800 | 128900 | 128700 | 128900 | 128700 | 300 |
| 446 | 20230927 | 130900 | 8222279700 | 128600 | 128600 | 128700 | 128500 | 86 |
| 447 | 20230927 | 130800 | 8211219600 | 128500 | 128500 | 128700 | 128500 | 83 |
| 448 | 20230927 | 130700 | 8200545800 | 128500 | 128600 | 128700 | 128500 | 168 |
| 449 | 20230927 | 130600 | 8178942900 | 128600 | 128800 | 128800 | 128200 | 768 |
| 450 | 20230927 | 130500 | 8080218400 | 128700 | 128900 | 129000 | 128700 | 87 |
| 451 | 20230927 | 130400 | 8069014900 | 128700 | 128800 | 129000 | 128700 | 246 |
| 452 | 20230927 | 130300 | 8037318200 | 128700 | 128800 | 128800 | 128700 | 223 |
| 453 | 20230927 | 130200 | 8008615400 | 128700 | 128900 | 128900 | 128700 | 165 |
| 454 | 20230927 | 130100 | 7987358800 | 128800 | 129000 | 129100 | 128700 | 798 |
| 455 | 20230927 | 130000 | 7884486400 | 129100 | 129200 | 129200 | 129000 | 132 |
| 456 | 20230927 | 125900 | 7867447100 | 129200 | 129100 | 129200 | 129000 | 191 |
| 457 | 20230927 | 125800 | 7842788000 | 129100 | 128900 | 129100 | 128900 | 158 |
| 458 | 20230927 | 125700 | 7822411000 | 129000 | 128900 | 129000 | 128800 | 257 |
| 459 | 20230927 | 125600 | 7789282300 | 128900 | 129000 | 129000 | 128800 | 215 |
| 460 | 20230927 | 125500 | 7761565300 | 128800 | 128800 | 129000 | 128700 | 137 |
| 461 | 20230927 | 125400 | 7743911300 | 128700 | 128900 | 128900 | 128700 | 140 |
| 462 | 20230927 | 125300 | 7725877700 | 128900 | 128800 | 128900 | 128700 | 177 |
| 463 | 20230927 | 125200 | 7703081600 | 128800 | 128600 | 128800 | 128500 | 143 |
| 464 | 20230927 | 125100 | 7684680100 | 128500 | 128600 | 128600 | 128500 | 103 |
| 465 | 20230927 | 125000 | 7671437000 | 128500 | 128500 | 128800 | 128400 | 130 |
| 466 | 20230927 | 124900 | 7654723100 | 128500 | 128600 | 128600 | 128400 | 235 |
| 467 | 20230927 | 124800 | 7624528500 | 128600 | 129200 | 129200 | 128500 | 788 |
| 468 | 20230927 | 124700 | 7522927700 | 129200 | 129100 | 129200 | 129000 | 379 |
| 469 | 20230927 | 124600 | 7473990200 | 129000 | 129100 | 129100 | 129000 | 113 |
| 470 | 20230927 | 124500 | 7459405800 | 129100 | 129000 | 129100 | 128900 | 264 |
| 471 | 20230927 | 124400 | 7425337800 | 128900 | 129000 | 129100 | 128800 | 754 |
| 472 | 20230927 | 124300 | 7328105100 | 129000 | 129000 | 129000 | 128900 | 231 |
| 473 | 20230927 | 124200 | 7298310700 | 129000 | 128900 | 129000 | 128900 | 143 |
| 474 | 20230927 | 124100 | 7279867900 | 128900 | 128900 | 129000 | 128800 | 199 |
| 475 | 20230927 | 124000 | 7254216400 | 128900 | 128800 | 128900 | 128700 | 166 |
| 476 | 20230927 | 123900 | 7232828400 | 128800 | 128700 | 128900 | 128700 | 130 |
| 477 | 20230927 | 123800 | 7216088600 | 128700 | 128900 | 128900 | 128600 | 256 |
| 478 | 20230927 | 123700 | 7183141700 | 128800 | 128700 | 128800 | 128700 | 116 |
| 479 | 20230927 | 123600 | 7168203400 | 128800 | 128700 | 128800 | 128700 | 209 |
| 480 | 20230927 | 123500 | 7141287800 | 128700 | 128700 | 128800 | 128600 | 146 |
| 481 | 20230927 | 123400 | 7122495700 | 128700 | 128500 | 128800 | 128500 | 122 |
| 482 | 20230927 | 123300 | 7106808600 | 128400 | 128400 | 128500 | 128400 | 191 |
| 483 | 20230927 | 123200 | 7082269200 | 128500 | 128400 | 128500 | 128400 | 170 |
| 484 | 20230927 | 123100 | 7060432000 | 128500 | 128800 | 128800 | 128500 | 632 |
| 485 | 20230927 | 123000 | 6979163300 | 128800 | 128700 | 128800 | 128700 | 185 |
| 486 | 20230927 | 122900 | 6955338700 | 128900 | 128800 | 128900 | 128700 | 340 |
| 487 | 20230927 | 122800 | 6911545900 | 128800 | 128600 | 128800 | 128600 | 125 |
| 488 | 20230927 | 122700 | 6895450100 | 128700 | 128800 | 128800 | 128600 | 820 |
| 489 | 20230927 | 122600 | 6789887100 | 128700 | 128800 | 128800 | 128700 | 190 |
| 490 | 20230927 | 122500 | 6765421900 | 128800 | 128700 | 128800 | 128600 | 147 |
| 491 | 20230927 | 122400 | 6746494300 | 128600 | 128700 | 128700 | 128600 | 170 |
| 492 | 20230927 | 122300 | 6724619900 | 128600 | 128700 | 128800 | 128600 | 372 |
| 493 | 20230927 | 122200 | 6676736500 | 128600 | 128700 | 128700 | 128600 | 187 |
| 494 | 20230927 | 122100 | 6652673300 | 128600 | 128700 | 128700 | 128500 | 163 |
| 495 | 20230927 | 122000 | 6631703500 | 128600 | 128600 | 128700 | 128500 | 202 |
| 496 | 20230927 | 121900 | 6605718700 | 128500 | 128500 | 128700 | 128500 | 102 |
| 497 | 20230927 | 121800 | 6592601600 | 128500 | 128500 | 128700 | 128400 | 213 |
| 498 | 20230927 | 121700 | 6565219300 | 128500 | 128500 | 128500 | 128400 | 98 |
| 499 | 20230927 | 121600 | 6552631100 | 128500 | 128500 | 128500 | 128400 | 211 |
| 500 | 20230927 | 121500 | 6525524500 | 128500 | 128300 | 128500 | 128300 | 136 |
| 501 | 20230927 | 121400 | 6508059300 | 128300 | 128300 | 128400 | 128200 | 102 |
| 502 | 20230927 | 121300 | 6494971000 | 128300 | 128200 | 128400 | 128100 | 248 |
| 503 | 20230927 | 121200 | 6463167500 | 128100 | 128000 | 128300 | 127900 | 146 |
| 504 | 20230927 | 121100 | 6444463500 | 128000 | 128200 | 128200 | 128000 | 193 |
| 505 | 20230927 | 121000 | 6419732700 | 128200 | 128100 | 128200 | 128000 | 163 |
| 506 | 20230927 | 120900 | 6398846300 | 128100 | 128100 | 128100 | 128000 | 98 |
| 507 | 20230927 | 120800 | 6386297800 | 128000 | 128000 | 128100 | 127900 | 310 |
| 508 | 20230927 | 120700 | 6346619600 | 127900 | 128000 | 128000 | 127900 | 142 |
| 509 | 20230927 | 120600 | 6328446700 | 127900 | 128000 | 128000 | 127900 | 43 |
| 510 | 20230927 | 120500 | 6322943900 | 127900 | 128000 | 128000 | 127900 | 239 |
| 511 | 20230927 | 120400 | 6292357400 | 128000 | 127900 | 128000 | 127900 | 82 |
| 512 | 20230927 | 120300 | 6281863200 | 128000 | 127900 | 128000 | 127700 | 409 |
| 513 | 20230927 | 120200 | 6229565900 | 128000 | 128000 | 128000 | 127900 | 70 |
| 514 | 20230927 | 120100 | 6220606700 | 127900 | 128200 | 128200 | 127900 | 224 |
| 515 | 20230927 | 120000 | 6191937000 | 128200 | 128300 | 128300 | 128000 | 371 |
| 516 | 20230927 | 115900 | 6144400000 | 128200 | 128200 | 128400 | 128100 | 153 |
| 517 | 20230927 | 115800 | 6124772900 | 128500 | 128400 | 128500 | 128000 | 228 |
| 518 | 20230927 | 115700 | 6095522800 | 128100 | 128000 | 128400 | 128000 | 125 |
| 519 | 20230927 | 115600 | 6079498700 | 128000 | 128400 | 128600 | 128000 | 375 |
| 520 | 20230927 | 115500 | 6031391400 | 128400 | 128500 | 128600 | 128300 | 298 |
| 521 | 20230927 | 115400 | 5993113700 | 128500 | 128600 | 128700 | 128400 | 315 |
| 522 | 20230927 | 115300 | 5952635000 | 128600 | 128700 | 128800 | 128400 | 237 |
| 523 | 20230927 | 115200 | 5922151400 | 128600 | 128600 | 128700 | 128500 | 109 |
| 524 | 20230927 | 115100 | 5908134300 | 128500 | 128700 | 128700 | 128300 | 167 |
| 525 | 20230927 | 115000 | 5886669600 | 128700 | 128700 | 128700 | 128400 | 234 |
| 526 | 20230927 | 114900 | 5856572700 | 128700 | 128600 | 128700 | 128500 | 79 |
| 527 | 20230927 | 114800 | 5846410900 | 128300 | 128400 | 128700 | 128300 | 193 |
| 528 | 20230927 | 114700 | 5821603000 | 128400 | 128600 | 128700 | 128100 | 115 |
| 529 | 20230927 | 114600 | 5806813400 | 128300 | 128600 | 128600 | 128100 | 289 |
| 530 | 20230927 | 114500 | 5769727000 | 128600 | 128200 | 128700 | 128200 | 203 |
| 531 | 20230927 | 114400 | 5743638000 | 128300 | 128600 | 128900 | 128300 | 512 |
| 532 | 20230927 | 114300 | 5677819900 | 128700 | 128600 | 128700 | 128500 | 129 |
| 533 | 20230927 | 114200 | 5661231200 | 128500 | 128600 | 128700 | 128500 | 280 |
| 534 | 20230927 | 114100 | 5625217700 | 128500 | 128600 | 128600 | 128500 | 310 |
| 535 | 20230927 | 114000 | 5585356600 | 128500 | 128700 | 128800 | 128500 | 338 |
| 536 | 20230927 | 113900 | 5541882400 | 128700 | 128800 | 128800 | 128600 | 223 |
| 537 | 20230927 | 113800 | 5513181600 | 128700 | 128900 | 128900 | 128700 | 409 |
| 538 | 20230927 | 113700 | 5460502600 | 128800 | 128900 | 128900 | 128800 | 256 |
| 539 | 20230927 | 113600 | 5427508900 | 128800 | 128900 | 128900 | 128700 | 95 |
| 540 | 20230927 | 113500 | 5415265700 | 128800 | 128800 | 128800 | 128700 | 303 |
| 541 | 20230927 | 113400 | 5376248200 | 128800 | 128800 | 128800 | 128500 | 330 |
| 542 | 20230927 | 113300 | 5333761800 | 128800 | 128700 | 128800 | 128200 | 319 |
| 543 | 20230927 | 113200 | 5292735000 | 128500 | 128300 | 128600 | 127900 | 547 |
| 544 | 20230927 | 113100 | 5222564600 | 128000 | 128300 | 128400 | 127900 | 472 |
| 545 | 20230927 | 113000 | 5162050800 | 128300 | 128100 | 128400 | 127700 | 398 |
| 546 | 20230927 | 112900 | 5111071200 | 128100 | 128000 | 128500 | 127800 | 519 |
| 547 | 20230927 | 112800 | 5044595000 | 128100 | 128200 | 128400 | 128100 | 437 |
| 548 | 20230927 | 112700 | 4988532700 | 128500 | 128600 | 128800 | 128200 | 535 |
| 549 | 20230927 | 112600 | 4919738700 | 128500 | 128600 | 128600 | 128300 | 443 |
| 550 | 20230927 | 112500 | 4862829000 | 128600 | 128600 | 128900 | 128300 | 304 |
| 551 | 20230927 | 112400 | 4823744500 | 128900 | 128400 | 128900 | 128400 | 389 |
| 552 | 20230927 | 112300 | 4773673600 | 128400 | 128600 | 129200 | 128300 | 434 |
| 553 | 20230927 | 112200 | 4717752300 | 129200 | 129000 | 129300 | 128500 | 366 |
| 554 | 20230927 | 112100 | 4670486700 | 129400 | 129000 | 129400 | 128700 | 439 |
| 555 | 20230927 | 112000 | 4613844200 | 129000 | 129700 | 129800 | 128600 | 588 |
| 556 | 20230927 | 111900 | 4537886200 | 129700 | 129900 | 129900 | 129600 | 397 |
| 557 | 20230927 | 111800 | 4486376500 | 129900 | 129800 | 129900 | 129700 | 288 |
| 558 | 20230927 | 111700 | 4448990100 | 129800 | 129900 | 129900 | 129600 | 316 |
| 559 | 20230927 | 111600 | 4407958500 | 129800 | 129900 | 129900 | 129800 | 238 |
| 560 | 20230927 | 111500 | 4377043800 | 129900 | 129900 | 129900 | 129600 | 299 |
| 561 | 20230927 | 111400 | 4338227900 | 129900 | 130000 | 130000 | 129900 | 279 |
| 562 | 20230927 | 111300 | 4301965100 | 130000 | 129900 | 130000 | 129600 | 299 |
| 563 | 20230927 | 111200 | 4263126800 | 129900 | 129800 | 129900 | 129500 | 573 |
| 564 | 20230927 | 111100 | 4188724200 | 129800 | 129600 | 129800 | 129600 | 248 |
| 565 | 20230927 | 111000 | 4156547200 | 129700 | 129600 | 129800 | 129500 | 219 |
| 566 | 20230927 | 110900 | 4128145100 | 129800 | 129600 | 129800 | 129600 | 301 |
| 567 | 20230927 | 110800 | 4089089100 | 129700 | 129500 | 129700 | 129300 | 245 |
| 568 | 20230927 | 110700 | 4057329800 | 129500 | 129700 | 129800 | 128900 | 464 |
| 569 | 20230927 | 110600 | 3997230800 | 129700 | 129700 | 129700 | 129400 | 294 |
| 570 | 20230927 | 110500 | 3959116500 | 129400 | 129600 | 129700 | 129400 | 303 |
| 571 | 20230927 | 110400 | 3919822600 | 129600 | 129700 | 129800 | 129500 | 422 |
| 572 | 20230927 | 110300 | 3865076400 | 129700 | 129700 | 129700 | 129500 | 211 |
| 573 | 20230927 | 110200 | 3837719300 | 129700 | 129600 | 129700 | 129100 | 353 |
| 574 | 20230927 | 110100 | 3792011000 | 129600 | 129700 | 129800 | 129500 | 418 |
| 575 | 20230927 | 110000 | 3737797400 | 129700 | 129700 | 129700 | 129600 | 226 |
| 576 | 20230927 | 105900 | 3708486400 | 129700 | 129300 | 129800 | 129200 | 610 |
| 577 | 20230927 | 105800 | 3629456700 | 129400 | 129200 | 129400 | 129100 | 976 |
| 578 | 20230927 | 105700 | 3503327100 | 129100 | 129100 | 129200 | 129000 | 178 |
| 579 | 20230927 | 105600 | 3480341300 | 129100 | 129100 | 129100 | 129000 | 298 |
| 580 | 20230927 | 105500 | 3441876600 | 129100 | 128900 | 129100 | 128900 | 158 |
| 581 | 20230927 | 105400 | 3421485400 | 129000 | 129000 | 129000 | 129000 | 228 |
| 582 | 20230927 | 105300 | 3392073400 | 128900 | 129000 | 129100 | 128900 | 254 |
| 583 | 20230927 | 105200 | 3359306400 | 129000 | 128900 | 129000 | 128900 | 140 |
| 584 | 20230927 | 105100 | 3341255000 | 128900 | 128900 | 128900 | 128700 | 213 |
| 585 | 20230927 | 105000 | 3313815600 | 128900 | 128900 | 128900 | 128700 | 62 |
| 586 | 20230927 | 104900 | 3305824900 | 129000 | 129000 | 129000 | 128700 | 240 |
| 587 | 20230927 | 104800 | 3274886700 | 129000 | 128900 | 129000 | 128700 | 258 |
| 588 | 20230927 | 104700 | 3241619200 | 129000 | 128800 | 129000 | 128800 | 118 |
| 589 | 20230927 | 104600 | 3226409300 | 128800 | 128600 | 128900 | 128600 | 199 |
| 590 | 20230927 | 104500 | 3200779000 | 128700 | 128800 | 128800 | 128500 | 147 |
| 591 | 20230927 | 104400 | 3181875400 | 128600 | 128700 | 128800 | 128100 | 651 |
| 592 | 20230927 | 104300 | 3098333300 | 128800 | 128700 | 128800 | 128400 | 217 |
| 593 | 20230927 | 104200 | 3070409900 | 128800 | 129100 | 129100 | 128500 | 211 |
| 594 | 20230927 | 104100 | 3043212600 | 129100 | 129100 | 129200 | 128900 | 280 |
| 595 | 20230927 | 104000 | 3007056500 | 129100 | 129100 | 129100 | 129000 | 121 |
| 596 | 20230927 | 103900 | 2991439600 | 129100 | 129000 | 129100 | 129000 | 132 |
| 597 | 20230927 | 103800 | 2974402200 | 129000 | 128900 | 129000 | 128900 | 226 |
| 598 | 20230927 | 103700 | 2945251600 | 128900 | 128900 | 128900 | 128600 | 76 |
| 599 | 20230927 | 103600 | 2935459000 | 128900 | 129000 | 129000 | 128300 | 476 |
| 600 | 20230927 | 103500 | 2874168500 | 129000 | 128600 | 129100 | 128600 | 742 |
| 601 | 20230927 | 103400 | 2778535000 | 128600 | 128700 | 128700 | 128600 | 72 |
| 602 | 20230927 | 103300 | 2769269300 | 128700 | 128700 | 128700 | 128600 | 164 |
| 603 | 20230927 | 103200 | 2748168500 | 128700 | 128800 | 128800 | 128500 | 183 |
| 604 | 20230927 | 103100 | 2724621800 | 128800 | 128800 | 129000 | 128600 | 1026 |
| 605 | 20230927 | 103000 | 2592519200 | 128800 | 128800 | 128900 | 128700 | 346 |
| 606 | 20230927 | 102900 | 2547950300 | 128800 | 128700 | 128800 | 128600 | 189 |
| 607 | 20230927 | 102800 | 2523619800 | 128800 | 128800 | 128800 | 128700 | 305 |
| 608 | 20230927 | 102700 | 2484347300 | 128800 | 128800 | 128800 | 128700 | 252 |
| 609 | 20230927 | 102600 | 2451905800 | 128800 | 128800 | 128800 | 128700 | 307 |
| 610 | 20230927 | 102500 | 2412377800 | 128900 | 129100 | 129100 | 128700 | 718 |
| 611 | 20230927 | 102400 | 2319881900 | 129100 | 128400 | 129200 | 128400 | 1759 |
| 612 | 20230927 | 102300 | 2093366000 | 128400 | 128300 | 128500 | 128300 | 370 |
| 613 | 20230927 | 102200 | 2045864100 | 128500 | 128700 | 128700 | 128400 | 364 |
| 614 | 20230927 | 102100 | 1999084200 | 128700 | 128700 | 128700 | 128600 | 299 |
| 615 | 20230927 | 102000 | 1960620500 | 128700 | 128200 | 129000 | 128200 | 1035 |
| 616 | 20230927 | 101900 | 1827465700 | 128200 | 127900 | 128200 | 127900 | 505 |
| 617 | 20230927 | 101800 | 1762803300 | 127900 | 127600 | 127900 | 127500 | 580 |
| 618 | 20230927 | 101700 | 1688767100 | 127600 | 127100 | 127600 | 127100 | 434 |
| 619 | 20230927 | 101600 | 1633540900 | 127000 | 127100 | 127100 | 126900 | 109 |
| 620 | 20230927 | 101500 | 1619691300 | 127000 | 126800 | 127000 | 126800 | 163 |
| 621 | 20230927 | 101400 | 1599005300 | 126800 | 126800 | 126800 | 126700 | 78 |
| 622 | 20230927 | 101300 | 1589115200 | 126800 | 126800 | 126800 | 126700 | 71 |
| 623 | 20230927 | 101200 | 1580113100 | 126800 | 126700 | 126800 | 126500 | 175 |
| 624 | 20230927 | 101100 | 1557929700 | 126800 | 126900 | 126900 | 126600 | 78 |
| 625 | 20230927 | 101000 | 1548040300 | 126900 | 126800 | 126900 | 126500 | 241 |
| 626 | 20230927 | 100900 | 1517484600 | 126700 | 127000 | 127100 | 126700 | 131 |
| 627 | 20230927 | 100800 | 1500850000 | 127000 | 126900 | 127500 | 126200 | 843 |
| 628 | 20230927 | 100700 | 1393883600 | 126900 | 126000 | 126900 | 126000 | 432 |
| 629 | 20230927 | 100600 | 1339347600 | 126000 | 126000 | 126000 | 125900 | 83 |
| 630 | 20230927 | 100500 | 1328891500 | 126000 | 126000 | 126000 | 126000 | 66 |
| 631 | 20230927 | 100400 | 1320575500 | 126000 | 125900 | 126000 | 125900 | 28 |
| 632 | 20230927 | 100300 | 1317048100 | 126000 | 126000 | 126000 | 125900 | 21 |
| 633 | 20230927 | 100200 | 1314402200 | 126000 | 126100 | 126100 | 125900 | 91 |
| 634 | 20230927 | 100100 | 1302932100 | 126100 | 126200 | 126200 | 126000 | 248 |
| 635 | 20230927 | 100000 | 1271659300 | 126200 | 126200 | 126200 | 126100 | 68 |
| 636 | 20230927 | 095900 | 1263080600 | 126200 | 125900 | 126200 | 125900 | 229 |
| 637 | 20230927 | 095800 | 1234225600 | 125800 | 125600 | 125900 | 125600 | 345 |
| 638 | 20230927 | 095700 | 1190812300 | 125600 | 125600 | 125600 | 125500 | 74 |
| 639 | 20230927 | 095600 | 1181522300 | 125600 | 125300 | 125600 | 125200 | 134 |
| 640 | 20230927 | 095500 | 1164723100 | 125200 | 125000 | 125200 | 124800 | 218 |
| 641 | 20230927 | 095400 | 1137471800 | 124900 | 124900 | 125100 | 124900 | 26 |
| 642 | 20230927 | 095300 | 1134223000 | 125100 | 125000 | 125200 | 124900 | 48 |
| 643 | 20230927 | 095200 | 1128220500 | 125200 | 125200 | 125200 | 125000 | 49 |
| 644 | 20230927 | 095100 | 1122090300 | 125100 | 125300 | 125300 | 125100 | 124 |
| 645 | 20230927 | 095000 | 1106561500 | 125300 | 125400 | 125400 | 125300 | 16 |
| 646 | 20230927 | 094900 | 1104556000 | 125400 | 125400 | 125500 | 125300 | 117 |
| 647 | 20230927 | 094800 | 1089883300 | 125400 | 125500 | 125600 | 125400 | 45 |
| 648 | 20230927 | 094700 | 1084235200 | 125600 | 125500 | 125600 | 125500 | 26 |
| 649 | 20230927 | 094600 | 1080970200 | 125600 | 125600 | 125600 | 125500 | 21 |
| 650 | 20230927 | 094500 | 1078332700 | 125600 | 125700 | 125700 | 125500 | 40 |
| 651 | 20230927 | 094400 | 1073310800 | 125700 | 125600 | 125700 | 124800 | 691 |
| 652 | 20230927 | 094300 | 986670200 | 125600 | 125700 | 125700 | 125600 | 39 |
| 653 | 20230927 | 094200 | 981769300 | 125700 | 125700 | 125700 | 125600 | 65 |
| 654 | 20230927 | 094100 | 973601400 | 125600 | 125700 | 125700 | 125600 | 28 |
| 655 | 20230927 | 094000 | 970082600 | 125700 | 125600 | 125700 | 125600 | 28 |
| 656 | 20230927 | 093900 | 966563200 | 125600 | 125700 | 125700 | 125600 | 31 |
| 657 | 20230927 | 093800 | 962667000 | 125700 | 125600 | 125700 | 125600 | 148 |
| 658 | 20230927 | 093700 | 944065700 | 125700 | 125600 | 125700 | 125600 | 37 |
| 659 | 20230927 | 093600 | 939415500 | 125700 | 125600 | 125700 | 125600 | 108 |
| 660 | 20230927 | 093500 | 925845600 | 125700 | 125700 | 125700 | 125600 | 52 |
| 661 | 20230927 | 093400 | 919311200 | 125700 | 125600 | 125700 | 125600 | 75 |
| 662 | 20230927 | 093300 | 909884800 | 125700 | 125300 | 125700 | 125300 | 584 |
| 663 | 20230927 | 093200 | 836562900 | 125300 | 124700 | 125300 | 124500 | 815 |
| 664 | 20230927 | 093100 | 734783300 | 124500 | 124800 | 124800 | 124500 | 34 |
| 665 | 20230927 | 093000 | 730541300 | 124800 | 124900 | 124900 | 124500 | 31 |
| 666 | 20230927 | 092900 | 726672300 | 124600 | 124600 | 124900 | 124600 | 31 |
| 667 | 20230927 | 092800 | 722803700 | 125000 | 124500 | 125000 | 124500 | 120 |
| 668 | 20230927 | 092700 | 707827100 | 124800 | 124900 | 124900 | 124500 | 108 |
| 669 | 20230927 | 092600 | 694356700 | 124900 | 125000 | 125000 | 124700 | 450 |
| 670 | 20230927 | 092500 | 638178900 | 124900 | 124900 | 125000 | 124900 | 34 |
| 671 | 20230927 | 092400 | 633929200 | 125100 | 125100 | 125100 | 125100 | 20 |
| 672 | 20230927 | 092300 | 631427200 | 125100 | 125300 | 125400 | 124900 | 435 |
| 673 | 20230927 | 092200 | 577051000 | 125400 | 125500 | 125500 | 125400 | 13 |
| 674 | 20230927 | 092100 | 575419700 | 125600 | 125700 | 125900 | 125600 | 317 |
| 675 | 20230927 | 092000 | 535566700 | 125700 | 125800 | 125900 | 125600 | 82 |
| 676 | 20230927 | 091900 | 525255000 | 125800 | 125700 | 125800 | 125400 | 442 |
| 677 | 20230927 | 091800 | 469727300 | 125800 | 125400 | 125800 | 125400 | 20 |
| 678 | 20230927 | 091700 | 467215300 | 125400 | 125000 | 125400 | 125000 | 148 |
| 679 | 20230927 | 091600 | 448699300 | 125300 | 125200 | 125500 | 125000 | 268 |
| 680 | 20230927 | 091500 | 415118000 | 125100 | 125200 | 125200 | 124900 | 92 |
| 681 | 20230927 | 091400 | 403614800 | 125300 | 124900 | 125300 | 124700 | 611 |
| 682 | 20230927 | 091300 | 327325400 | 124900 | 125000 | 125000 | 124900 | 68 |
| 683 | 20230927 | 091200 | 318827500 | 125000 | 125100 | 125400 | 125000 | 29 |
| 684 | 20230927 | 091100 | 315198300 | 125500 | 125600 | 126100 | 125000 | 68 |
| 685 | 20230927 | 091000 | 306666100 | 126100 | 126100 | 126200 | 125600 | 38 |
| 686 | 20230927 | 090900 | 301873400 | 126200 | 125000 | 126200 | 125000 | 351 |
| 687 | 20230927 | 090800 | 257820800 | 125000 | 125000 | 125400 | 125000 | 197 |
| 688 | 20230927 | 090700 | 233182900 | 125100 | 125200 | 125400 | 125000 | 108 |
| 689 | 20230927 | 090600 | 219660100 | 125200 | 125200 | 125200 | 125000 | 93 |
| 690 | 20230927 | 090500 | 208025900 | 125200 | 125000 | 125200 | 125000 | 35 |
| 691 | 20230927 | 090400 | 203646500 | 125400 | 124900 | 125400 | 124900 | 27 |
| 692 | 20230927 | 090300 | 200264900 | 124900 | 125000 | 125500 | 124900 | 326 |
| 693 | 20230927 | 090200 | 159495400 | 125900 | 124800 | 125900 | 124500 | 312 |
| 694 | 20230927 | 090100 | 120527000 | 124900 | 124500 | 124900 | 124000 | 120 |
| 695 | 20230927 | 090000 | 105585200 | 124500 | 125200 | 125300 | 124000 | 845 |