33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 184200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 9125 |
| 3 | 20230927 | 184100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 4 | 20230927 | 184000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 5 | 20230927 | 183900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 6 | 20230927 | 183800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 7 | 20230927 | 183700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 8 | 20230927 | 183600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 9 | 20230927 | 183500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 10 | 20230927 | 183400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 11 | 20230927 | 183300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 12 | 20230927 | 183200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 13 | 20230927 | 183100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 14 | 20230927 | 183000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 15 | 20230927 | 182900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 16 | 20230927 | 182800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 17 | 20230927 | 182700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 18 | 20230927 | 182600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 19 | 20230927 | 182500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 20 | 20230927 | 182400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 21 | 20230927 | 182300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 22 | 20230927 | 182200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 23 | 20230927 | 182100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 24 | 20230927 | 182000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 25 | 20230927 | 181900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 26 | 20230927 | 181800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 27 | 20230927 | 181700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 28 | 20230927 | 181600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 29 | 20230927 | 181500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 30 | 20230927 | 181400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 31 | 20230927 | 181300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 32 | 20230927 | 181200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 9125 |
| 33 | 20230927 | 181100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 34 | 20230927 | 181000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 35 | 20230927 | 180900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 36 | 20230927 | 180800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 37 | 20230927 | 180700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 38 | 20230927 | 180600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 39 | 20230927 | 180500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 40 | 20230927 | 180400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 41 | 20230927 | 180300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 42 | 20230927 | 180200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 43 | 20230927 | 180100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 44 | 20230927 | 180000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 45 | 20230927 | 175900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 46 | 20230927 | 175800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 47 | 20230927 | 175700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 48 | 20230927 | 175600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 49 | 20230927 | 175500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 50 | 20230927 | 175400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 51 | 20230927 | 175300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 52 | 20230927 | 175200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 53 | 20230927 | 175100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 54 | 20230927 | 175000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 55 | 20230927 | 174900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 56 | 20230927 | 174800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 57 | 20230927 | 174700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 58 | 20230927 | 174600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 59 | 20230927 | 174500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 60 | 20230927 | 174400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 61 | 20230927 | 174300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 62 | 20230927 | 174200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 9125 |
| 63 | 20230927 | 174100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 64 | 20230927 | 174000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 65 | 20230927 | 173900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 66 | 20230927 | 173800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 67 | 20230927 | 173700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 68 | 20230927 | 173600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 69 | 20230927 | 173500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 70 | 20230927 | 173400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 71 | 20230927 | 173300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 72 | 20230927 | 173200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 73 | 20230927 | 173100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 74 | 20230927 | 173000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 75 | 20230927 | 172900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 76 | 20230927 | 172800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 77 | 20230927 | 172700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 78 | 20230927 | 172600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 79 | 20230927 | 172500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 80 | 20230927 | 172400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 81 | 20230927 | 172300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 82 | 20230927 | 172200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 83 | 20230927 | 172100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 84 | 20230927 | 172000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 85 | 20230927 | 171900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 86 | 20230927 | 171800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 87 | 20230927 | 171700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 88 | 20230927 | 171600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 89 | 20230927 | 171500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 90 | 20230927 | 171400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 91 | 20230927 | 171300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 92 | 20230927 | 171200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 9125 |
| 93 | 20230927 | 171100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 94 | 20230927 | 171000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 95 | 20230927 | 170900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 96 | 20230927 | 170800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 97 | 20230927 | 170700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 98 | 20230927 | 170600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 99 | 20230927 | 170500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 100 | 20230927 | 170400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 101 | 20230927 | 170300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 102 | 20230927 | 170200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 103 | 20230927 | 170100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 104 | 20230927 | 170000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 105 | 20230927 | 165900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 106 | 20230927 | 165800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 107 | 20230927 | 165700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 108 | 20230927 | 165600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 109 | 20230927 | 165500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 110 | 20230927 | 165400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 111 | 20230927 | 165300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 112 | 20230927 | 165200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 113 | 20230927 | 165100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 114 | 20230927 | 165000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 115 | 20230927 | 164900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 116 | 20230927 | 164800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 117 | 20230927 | 164700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 118 | 20230927 | 164600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 119 | 20230927 | 164500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 120 | 20230927 | 164400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 121 | 20230927 | 164300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 122 | 20230927 | 164200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 9125 |
| 123 | 20230927 | 164100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 124 | 20230927 | 164000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 125 | 20230927 | 163900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 126 | 20230927 | 163800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 127 | 20230927 | 163700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 128 | 20230927 | 163600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 129 | 20230927 | 163500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 130 | 20230927 | 163400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 131 | 20230927 | 163300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 132 | 20230927 | 163200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 133 | 20230927 | 163100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 134 | 20230927 | 163000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 135 | 20230927 | 162900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 136 | 20230927 | 162800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 137 | 20230927 | 162700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 138 | 20230927 | 162600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 139 | 20230927 | 162500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 140 | 20230927 | 162400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 141 | 20230927 | 162300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 142 | 20230927 | 162200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 143 | 20230927 | 162100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 144 | 20230927 | 162000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 145 | 20230927 | 161900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 146 | 20230927 | 161800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 147 | 20230927 | 161700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 148 | 20230927 | 161600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 149 | 20230927 | 161500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 150 | 20230927 | 161400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 151 | 20230927 | 161300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 152 | 20230927 | 161200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 9125 |
| 153 | 20230927 | 161100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 154 | 20230927 | 161000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 155 | 20230927 | 160900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 156 | 20230927 | 160800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 157 | 20230927 | 160700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 158 | 20230927 | 160600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 159 | 20230927 | 160500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 160 | 20230927 | 160400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 161 | 20230927 | 160300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 162 | 20230927 | 160200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 163 | 20230927 | 160100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 164 | 20230927 | 160000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 165 | 20230927 | 155900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 166 | 20230927 | 155800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 167 | 20230927 | 155700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 168 | 20230927 | 155600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 169 | 20230927 | 155500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 170 | 20230927 | 155400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 171 | 20230927 | 155300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 172 | 20230927 | 155200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 173 | 20230927 | 155100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 174 | 20230927 | 155000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 175 | 20230927 | 154900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 176 | 20230927 | 154800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 177 | 20230927 | 154700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 178 | 20230927 | 154600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 179 | 20230927 | 154500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 180 | 20230927 | 154400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 181 | 20230927 | 154300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 182 | 20230927 | 154200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 9125 |
| 183 | 20230927 | 154100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 184 | 20230927 | 154000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 185 | 20230927 | 153900 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 186 | 20230927 | 153800 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 187 | 20230927 | 153700 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 188 | 20230927 | 153600 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 189 | 20230927 | 153500 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 190 | 20230927 | 153400 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 191 | 20230927 | 153300 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 192 | 20230927 | 153200 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 193 | 20230927 | 153100 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 0 |
| 194 | 20230927 | 153000 | 13978414700 | 149400 | 149400 | 149400 | 149400 | 9125 |
| 195 | 20230927 | 152900 | 12615139700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 196 | 20230927 | 152800 | 12615139700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 197 | 20230927 | 152700 | 12615139700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 198 | 20230927 | 152600 | 12615139700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 199 | 20230927 | 152500 | 12615139700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 200 | 20230927 | 152400 | 12615139700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 201 | 20230927 | 152300 | 12615139700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 202 | 20230927 | 152200 | 12615139700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 203 | 20230927 | 152100 | 12615139700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 204 | 20230927 | 152000 | 12615139700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 205 | 20230927 | 151900 | 12615139700 | 149900 | 149800 | 150000 | 149800 | 546 |
| 206 | 20230927 | 151800 | 12533309100 | 149800 | 149900 | 149900 | 149800 | 603 |
| 207 | 20230927 | 151700 | 12442976100 | 149900 | 149900 | 150000 | 149800 | 1408 |
| 208 | 20230927 | 151600 | 12232002400 | 149900 | 149500 | 149900 | 149400 | 576 |
| 209 | 20230927 | 151500 | 12145816600 | 149400 | 149100 | 149400 | 149100 | 260 |
| 210 | 20230927 | 151400 | 12106999100 | 149100 | 149000 | 149100 | 148900 | 725 |
| 211 | 20230927 | 151300 | 11998966800 | 149000 | 148900 | 149000 | 148900 | 219 |
| 212 | 20230927 | 151200 | 11966343900 | 148900 | 148900 | 149000 | 148900 | 367 |
| 213 | 20230927 | 151100 | 11911684100 | 149000 | 148900 | 149000 | 148900 | 238 |
| 214 | 20230927 | 151000 | 11876234000 | 148900 | 148800 | 148900 | 148800 | 178 |
| 215 | 20230927 | 150900 | 11849736500 | 148800 | 148700 | 148900 | 148700 | 173 |
| 216 | 20230927 | 150800 | 11823993600 | 148700 | 148600 | 148800 | 148600 | 335 |
| 217 | 20230927 | 150700 | 11774195700 | 148600 | 148500 | 148600 | 148500 | 469 |
| 218 | 20230927 | 150600 | 11704511000 | 148500 | 148400 | 148600 | 148400 | 246 |
| 219 | 20230927 | 150500 | 11667976000 | 148400 | 148400 | 148600 | 148400 | 562 |
| 220 | 20230927 | 150400 | 11584521300 | 148400 | 148400 | 148600 | 148400 | 175 |
| 221 | 20230927 | 150300 | 11558543800 | 148500 | 148500 | 148600 | 148400 | 457 |
| 222 | 20230927 | 150200 | 11490676400 | 148500 | 148600 | 148600 | 148500 | 228 |
| 223 | 20230927 | 150100 | 11456816000 | 148600 | 148500 | 148600 | 148500 | 173 |
| 224 | 20230927 | 150000 | 11431116000 | 148500 | 148600 | 148600 | 148500 | 154 |
| 225 | 20230927 | 145900 | 11408232500 | 148500 | 148500 | 148600 | 148500 | 154 |
| 226 | 20230927 | 145800 | 11385359400 | 148500 | 148500 | 148500 | 148500 | 126 |
| 227 | 20230927 | 145700 | 11366648400 | 148500 | 148400 | 148500 | 148400 | 346 |
| 228 | 20230927 | 145600 | 11315275700 | 148400 | 148300 | 148500 | 148300 | 287 |
| 229 | 20230927 | 145500 | 11272687500 | 148300 | 148500 | 148500 | 148300 | 218 |
| 230 | 20230927 | 145400 | 11240339800 | 148400 | 148400 | 148500 | 148400 | 142 |
| 231 | 20230927 | 145300 | 11219261900 | 148400 | 148500 | 148600 | 148400 | 288 |
| 232 | 20230927 | 145200 | 11176495400 | 148500 | 148500 | 148600 | 148500 | 58 |
| 233 | 20230927 | 145100 | 11167882200 | 148500 | 148600 | 148700 | 148500 | 215 |
| 234 | 20230927 | 145000 | 11135936800 | 148700 | 148600 | 148700 | 148500 | 207 |
| 235 | 20230927 | 144900 | 11105179200 | 148600 | 148700 | 148800 | 148600 | 253 |
| 236 | 20230927 | 144800 | 11067553700 | 148800 | 149000 | 149000 | 148800 | 395 |
| 237 | 20230927 | 144700 | 11008747600 | 149000 | 149000 | 149100 | 148900 | 279 |
| 238 | 20230927 | 144600 | 10967174800 | 149000 | 149000 | 149000 | 148900 | 690 |
| 239 | 20230927 | 144500 | 10864372100 | 148900 | 148900 | 149000 | 148900 | 111 |
| 240 | 20230927 | 144400 | 10847840200 | 149000 | 149000 | 149000 | 148900 | 107 |
| 241 | 20230927 | 144300 | 10831904600 | 149000 | 148800 | 149000 | 148800 | 186 |
| 242 | 20230927 | 144200 | 10804199000 | 148700 | 148800 | 148900 | 148700 | 412 |
| 243 | 20230927 | 144100 | 10742859100 | 148800 | 148700 | 148800 | 148700 | 253 |
| 244 | 20230927 | 144000 | 10705219100 | 148700 | 148700 | 148700 | 148600 | 517 |
| 245 | 20230927 | 143900 | 10628356000 | 148600 | 148600 | 148700 | 148600 | 199 |
| 246 | 20230927 | 143800 | 10598782600 | 148600 | 148600 | 148700 | 148600 | 278 |
| 247 | 20230927 | 143700 | 10557465500 | 148600 | 148400 | 148600 | 148400 | 259 |
| 248 | 20230927 | 143600 | 10518995800 | 148400 | 148300 | 148500 | 148300 | 205 |
| 249 | 20230927 | 143500 | 10488567500 | 148400 | 148400 | 148400 | 148200 | 205 |
| 250 | 20230927 | 143400 | 10458152200 | 148200 | 148200 | 148400 | 148100 | 168 |
| 251 | 20230927 | 143300 | 10433249600 | 148200 | 148100 | 148300 | 148100 | 184 |
| 252 | 20230927 | 143200 | 10405987900 | 148100 | 148200 | 148200 | 148100 | 135 |
| 253 | 20230927 | 143100 | 10385987500 | 148200 | 148000 | 148200 | 148000 | 174 |
| 254 | 20230927 | 143000 | 10360210800 | 148200 | 148300 | 148300 | 148000 | 149 |
| 255 | 20230927 | 142900 | 10338131800 | 148200 | 148200 | 148300 | 148200 | 168 |
| 256 | 20230927 | 142800 | 10313226400 | 148300 | 148200 | 148300 | 148100 | 266 |
| 257 | 20230927 | 142700 | 10273795200 | 148100 | 148200 | 148200 | 148100 | 142 |
| 258 | 20230927 | 142600 | 10252757500 | 148100 | 148000 | 148200 | 148000 | 522 |
| 259 | 20230927 | 142500 | 10175463200 | 148000 | 148000 | 148000 | 147900 | 348 |
| 260 | 20230927 | 142400 | 10123979600 | 148000 | 148000 | 148000 | 147900 | 218 |
| 261 | 20230927 | 142300 | 10091726000 | 147900 | 148000 | 148000 | 147900 | 111 |
| 262 | 20230927 | 142200 | 10075304600 | 148000 | 147900 | 148000 | 147900 | 642 |
| 263 | 20230927 | 142100 | 9980315000 | 148000 | 147800 | 148000 | 147800 | 1948 |
| 264 | 20230927 | 142000 | 9692245000 | 147700 | 147700 | 147700 | 147700 | 155 |
| 265 | 20230927 | 141900 | 9669351500 | 147700 | 147700 | 147700 | 147700 | 31 |
| 266 | 20230927 | 141800 | 9664772800 | 147700 | 147700 | 147700 | 147700 | 194 |
| 267 | 20230927 | 141700 | 9636119000 | 147700 | 147700 | 147700 | 147700 | 327 |
| 268 | 20230927 | 141600 | 9587821100 | 147800 | 147800 | 147800 | 147700 | 168 |
| 269 | 20230927 | 141500 | 9563000700 | 147800 | 147800 | 147800 | 147700 | 133 |
| 270 | 20230927 | 141400 | 9543343600 | 147800 | 147800 | 147800 | 147700 | 144 |
| 271 | 20230927 | 141300 | 9522060900 | 147800 | 147800 | 147800 | 147700 | 175 |
| 272 | 20230927 | 141200 | 9496204800 | 147800 | 147800 | 147800 | 147700 | 128 |
| 273 | 20230927 | 141100 | 9477288600 | 147700 | 147600 | 147800 | 147600 | 1359 |
| 274 | 20230927 | 141000 | 9276490600 | 147600 | 147600 | 147700 | 147600 | 58 |
| 275 | 20230927 | 140900 | 9267927500 | 147600 | 147700 | 147700 | 147600 | 333 |
| 276 | 20230927 | 140800 | 9218748800 | 147700 | 147700 | 147700 | 147700 | 20 |
| 277 | 20230927 | 140700 | 9215794800 | 147700 | 147600 | 147700 | 147600 | 202 |
| 278 | 20230927 | 140600 | 9185970000 | 147600 | 147600 | 147600 | 147600 | 23 |
| 279 | 20230927 | 140500 | 9182575200 | 147700 | 147600 | 147700 | 147600 | 70 |
| 280 | 20230927 | 140400 | 9172241200 | 147600 | 147600 | 147600 | 147600 | 97 |
| 281 | 20230927 | 140300 | 9157924000 | 147600 | 147600 | 147600 | 147600 | 111 |
| 282 | 20230927 | 140200 | 9141540400 | 147600 | 147600 | 147600 | 147600 | 173 |
| 283 | 20230927 | 140100 | 9116005600 | 147600 | 147500 | 147600 | 147400 | 322 |
| 284 | 20230927 | 140000 | 9068508800 | 147500 | 147500 | 147500 | 147500 | 12 |
| 285 | 20230927 | 135900 | 9066738800 | 147500 | 147400 | 147500 | 147400 | 51 |
| 286 | 20230927 | 135800 | 9059220000 | 147400 | 147400 | 147400 | 147400 | 68 |
| 287 | 20230927 | 135700 | 9049196800 | 147400 | 147600 | 147600 | 147300 | 22 |
| 288 | 20230927 | 135600 | 9045954800 | 147300 | 147600 | 147600 | 147200 | 8 |
| 289 | 20230927 | 135500 | 9044775100 | 147600 | 147700 | 147700 | 147100 | 1069 |
| 290 | 20230927 | 135400 | 8887354700 | 147700 | 147800 | 147800 | 147700 | 57 |
| 291 | 20230927 | 135300 | 8878935100 | 147800 | 147800 | 147800 | 147700 | 207 |
| 292 | 20230927 | 135200 | 8848341300 | 147800 | 147700 | 147800 | 147700 | 98 |
| 293 | 20230927 | 135100 | 8833857900 | 147700 | 147700 | 147700 | 147600 | 643 |
| 294 | 20230927 | 135000 | 8738887300 | 147700 | 147600 | 147700 | 147500 | 104 |
| 295 | 20230927 | 134900 | 8723535500 | 147600 | 147600 | 147700 | 147600 | 147 |
| 296 | 20230927 | 134800 | 8701835100 | 147700 | 147600 | 147700 | 147600 | 126 |
| 297 | 20230927 | 134700 | 8683235500 | 147600 | 147600 | 147700 | 147600 | 155 |
| 298 | 20230927 | 134600 | 8660355700 | 147600 | 147600 | 147700 | 147600 | 412 |
| 299 | 20230927 | 134500 | 8599541600 | 147600 | 147400 | 147600 | 147400 | 1765 |
| 300 | 20230927 | 134400 | 8339271800 | 147400 | 147300 | 147400 | 147300 | 699 |
| 301 | 20230927 | 134300 | 8236303200 | 147300 | 147200 | 147300 | 147200 | 38 |
| 302 | 20230927 | 134200 | 8230706100 | 147200 | 147300 | 147300 | 147200 | 16 |
| 303 | 20230927 | 134100 | 8228349700 | 147200 | 147200 | 147300 | 147200 | 164 |
| 304 | 20230927 | 134000 | 8204195200 | 147300 | 147200 | 147300 | 147200 | 44 |
| 305 | 20230927 | 133900 | 8197715000 | 147200 | 147200 | 147200 | 147200 | 25 |
| 306 | 20230927 | 133800 | 8194035000 | 147200 | 147200 | 147200 | 147200 | 77 |
| 307 | 20230927 | 133700 | 8182700600 | 147200 | 147100 | 147200 | 147100 | 75 |
| 308 | 20230927 | 133600 | 8171663600 | 147300 | 147200 | 147300 | 147200 | 161 |
| 309 | 20230927 | 133500 | 8147964300 | 147200 | 147100 | 147200 | 147100 | 114 |
| 310 | 20230927 | 133400 | 8131186900 | 147200 | 147300 | 147300 | 147200 | 28 |
| 311 | 20230927 | 133300 | 8127064200 | 147200 | 147200 | 147200 | 147200 | 175 |
| 312 | 20230927 | 133200 | 8101304200 | 147200 | 147200 | 147200 | 147200 | 109 |
| 313 | 20230927 | 133100 | 8085259400 | 147100 | 147200 | 147200 | 147100 | 25 |
| 314 | 20230927 | 133000 | 8081580400 | 147200 | 147200 | 147200 | 147200 | 23 |
| 315 | 20230927 | 132900 | 8078194800 | 147200 | 147200 | 147200 | 147200 | 104 |
| 316 | 20230927 | 132800 | 8062886000 | 147200 | 147200 | 147200 | 147200 | 74 |
| 317 | 20230927 | 132700 | 8051993200 | 147200 | 147200 | 147200 | 147200 | 719 |
| 318 | 20230927 | 132600 | 7946156400 | 147200 | 147300 | 147300 | 147200 | 29 |
| 319 | 20230927 | 132500 | 7941884900 | 147300 | 147200 | 147300 | 147200 | 73 |
| 320 | 20230927 | 132400 | 7931138800 | 147200 | 147200 | 147200 | 147200 | 8 |
| 321 | 20230927 | 132300 | 7929961200 | 147200 | 147400 | 147400 | 147200 | 23 |
| 322 | 20230927 | 132200 | 7926573500 | 147400 | 147300 | 147400 | 147300 | 414 |
| 323 | 20230927 | 132100 | 7865590500 | 147200 | 147300 | 147300 | 147200 | 13 |
| 324 | 20230927 | 132000 | 7863675700 | 147300 | 147300 | 147400 | 147300 | 125 |
| 325 | 20230927 | 131900 | 7845263100 | 147300 | 147200 | 147300 | 147200 | 389 |
| 326 | 20230927 | 131800 | 7787964200 | 147200 | 147200 | 147200 | 147200 | 115 |
| 327 | 20230927 | 131700 | 7771036200 | 147200 | 147200 | 147300 | 147200 | 138 |
| 328 | 20230927 | 131600 | 7750722400 | 147200 | 147300 | 147300 | 147200 | 47 |
| 329 | 20230927 | 131500 | 7743803200 | 147300 | 147300 | 147300 | 147300 | 7 |
| 330 | 20230927 | 131400 | 7742772100 | 147300 | 147300 | 147300 | 147300 | 4 |
| 331 | 20230927 | 131300 | 7742182900 | 147200 | 147300 | 147300 | 147200 | 39 |
| 332 | 20230927 | 131200 | 7736438600 | 147300 | 147300 | 147300 | 147300 | 95 |
| 333 | 20230927 | 131100 | 7722445100 | 147300 | 147200 | 147300 | 147200 | 165 |
| 334 | 20230927 | 131000 | 7698144900 | 147200 | 147200 | 147200 | 147200 | 4 |
| 335 | 20230927 | 130900 | 7697556100 | 147200 | 147300 | 147300 | 147200 | 44 |
| 336 | 20230927 | 130800 | 7691076500 | 147300 | 147200 | 147300 | 147200 | 48 |
| 337 | 20230927 | 130700 | 7684008700 | 147300 | 147300 | 147300 | 147300 | 47 |
| 338 | 20230927 | 130600 | 7677085600 | 147300 | 147300 | 147300 | 147300 | 27 |
| 339 | 20230927 | 130500 | 7673108500 | 147200 | 147200 | 147300 | 147200 | 8 |
| 340 | 20230927 | 130400 | 7671930800 | 147200 | 147300 | 147300 | 147200 | 84 |
| 341 | 20230927 | 130300 | 7659558600 | 147300 | 147300 | 147300 | 147200 | 155 |
| 342 | 20230927 | 130200 | 7636731100 | 147300 | 147300 | 147300 | 147300 | 467 |
| 343 | 20230927 | 130100 | 7567942000 | 147300 | 147300 | 147300 | 147300 | 339 |
| 344 | 20230927 | 130000 | 7518007300 | 147200 | 147200 | 147300 | 147200 | 279 |
| 345 | 20230927 | 125900 | 7476938400 | 147100 | 147100 | 147100 | 147100 | 56 |
| 346 | 20230927 | 125800 | 7468700800 | 147100 | 147200 | 147200 | 147100 | 17 |
| 347 | 20230927 | 125700 | 7466199900 | 147200 | 147100 | 147200 | 147100 | 12 |
| 348 | 20230927 | 125600 | 7464434600 | 147200 | 147200 | 147200 | 147100 | 376 |
| 349 | 20230927 | 125500 | 7409118300 | 147100 | 147100 | 147200 | 147100 | 90 |
| 350 | 20230927 | 125400 | 7395871400 | 147200 | 147200 | 147200 | 147200 | 11 |
| 351 | 20230927 | 125300 | 7394252200 | 147200 | 147100 | 147200 | 147100 | 102 |
| 352 | 20230927 | 125200 | 7379238300 | 147100 | 147100 | 147100 | 147000 | 119 |
| 353 | 20230927 | 125100 | 7361733800 | 147000 | 147000 | 147200 | 147000 | 416 |
| 354 | 20230927 | 125000 | 7300567800 | 147000 | 147000 | 147000 | 146900 | 21 |
| 355 | 20230927 | 124900 | 7297481300 | 146800 | 146900 | 146900 | 146800 | 46 |
| 356 | 20230927 | 124800 | 7290725800 | 146900 | 146900 | 146900 | 146900 | 112 |
| 357 | 20230927 | 124700 | 7274273000 | 146900 | 146800 | 146900 | 146800 | 263 |
| 358 | 20230927 | 124600 | 7235662700 | 146800 | 146800 | 146800 | 146800 | 16 |
| 359 | 20230927 | 124500 | 7233313900 | 146700 | 146600 | 146700 | 146600 | 142 |
| 360 | 20230927 | 124400 | 7212482600 | 146700 | 146700 | 146700 | 146700 | 83 |
| 361 | 20230927 | 124300 | 7200306500 | 146700 | 146700 | 146700 | 146700 | 44 |
| 362 | 20230927 | 124200 | 7193851700 | 146600 | 146400 | 146700 | 146300 | 1198 |
| 363 | 20230927 | 124100 | 7018425500 | 146400 | 146400 | 146400 | 146400 | 33 |
| 364 | 20230927 | 124000 | 7013594300 | 146400 | 146400 | 146400 | 146300 | 129 |
| 365 | 20230927 | 123900 | 6994708800 | 146400 | 146400 | 146400 | 146300 | 55 |
| 366 | 20230927 | 123800 | 6986657300 | 146400 | 146400 | 146400 | 146300 | 23 |
| 367 | 20230927 | 123700 | 6983290500 | 146400 | 146400 | 146500 | 146400 | 82 |
| 368 | 20230927 | 123600 | 6971282800 | 146400 | 146500 | 146500 | 146400 | 62 |
| 369 | 20230927 | 123500 | 6962205000 | 146400 | 146500 | 146500 | 146400 | 72 |
| 370 | 20230927 | 123400 | 6951662600 | 146500 | 146500 | 146500 | 146500 | 109 |
| 371 | 20230927 | 123300 | 6935694100 | 146500 | 146600 | 146600 | 146500 | 8 |
| 372 | 20230927 | 123200 | 6934522000 | 146500 | 146500 | 146500 | 146500 | 56 |
| 373 | 20230927 | 123100 | 6926318000 | 146500 | 146400 | 146500 | 146400 | 102 |
| 374 | 20230927 | 123000 | 6911375800 | 146400 | 146400 | 146400 | 146400 | 38 |
| 375 | 20230927 | 122900 | 6905812600 | 146500 | 146500 | 146600 | 146500 | 357 |
| 376 | 20230927 | 122800 | 6853498100 | 146500 | 146500 | 146600 | 146500 | 91 |
| 377 | 20230927 | 122700 | 6840165600 | 146500 | 146500 | 146600 | 146500 | 16 |
| 378 | 20230927 | 122600 | 6837821500 | 146600 | 146600 | 146600 | 146600 | 12 |
| 379 | 20230927 | 122500 | 6836062300 | 146600 | 146600 | 146600 | 146600 | 264 |
| 380 | 20230927 | 122400 | 6797359900 | 146600 | 146600 | 146600 | 146600 | 14 |
| 381 | 20230927 | 122300 | 6795307500 | 146600 | 146500 | 146600 | 146500 | 107 |
| 382 | 20230927 | 122200 | 6779630200 | 146500 | 146400 | 146500 | 146400 | 41 |
| 383 | 20230927 | 122100 | 6773625000 | 146400 | 146500 | 146500 | 146400 | 52 |
| 384 | 20230927 | 122000 | 6766012000 | 146400 | 146400 | 146400 | 146400 | 10 |
| 385 | 20230927 | 121900 | 6764548000 | 146400 | 146200 | 146400 | 146100 | 175 |
| 386 | 20230927 | 121800 | 6738948300 | 146300 | 146100 | 146300 | 146100 | 39 |
| 387 | 20230927 | 121700 | 6733245000 | 146100 | 146200 | 146200 | 146100 | 21 |
| 388 | 20230927 | 121600 | 6730176400 | 146200 | 146200 | 146200 | 146200 | 4 |
| 389 | 20230927 | 121500 | 6729591600 | 146100 | 146100 | 146100 | 146100 | 19 |
| 390 | 20230927 | 121400 | 6726815700 | 146100 | 146100 | 146100 | 146000 | 6 |
| 391 | 20230927 | 121300 | 6725939200 | 146100 | 146100 | 146100 | 146000 | 446 |
| 392 | 20230927 | 121200 | 6660818600 | 146100 | 146100 | 146100 | 146100 | 49 |
| 393 | 20230927 | 121100 | 6653659700 | 146100 | 146100 | 146100 | 146000 | 552 |
| 394 | 20230927 | 121000 | 6573061300 | 146200 | 146100 | 146200 | 146100 | 70 |
| 395 | 20230927 | 120900 | 6562828800 | 146100 | 146100 | 146200 | 146000 | 37 |
| 396 | 20230927 | 120800 | 6557423000 | 146100 | 146300 | 146300 | 146100 | 312 |
| 397 | 20230927 | 120700 | 6511828500 | 146400 | 146500 | 146500 | 146400 | 32 |
| 398 | 20230927 | 120600 | 6507141000 | 146500 | 146300 | 146500 | 146300 | 79 |
| 399 | 20230927 | 120500 | 6495579200 | 146300 | 146300 | 146300 | 146300 | 10 |
| 400 | 20230927 | 120400 | 6494116200 | 146300 | 146300 | 146300 | 146200 | 17 |
| 401 | 20230927 | 120300 | 6491630100 | 146200 | 146200 | 146300 | 146200 | 26 |
| 402 | 20230927 | 120200 | 6487826800 | 146300 | 146300 | 146300 | 146300 | 6 |
| 403 | 20230927 | 120100 | 6486949000 | 146300 | 146300 | 146300 | 146300 | 8 |
| 404 | 20230927 | 120000 | 6485778600 | 146300 | 146600 | 146600 | 146200 | 156 |
| 405 | 20230927 | 115900 | 6462935900 | 146600 | 146600 | 146600 | 146500 | 64 |
| 406 | 20230927 | 115800 | 6453557700 | 146600 | 146700 | 146700 | 146600 | 47 |
| 407 | 20230927 | 115700 | 6446667300 | 146700 | 146700 | 146700 | 146600 | 91 |
| 408 | 20230927 | 115600 | 6433318600 | 146700 | 146700 | 146700 | 146700 | 9 |
| 409 | 20230927 | 115500 | 6431998300 | 146700 | 146500 | 146700 | 146500 | 7 |
| 410 | 20230927 | 115400 | 6430972400 | 146500 | 146500 | 146500 | 146500 | 43 |
| 411 | 20230927 | 115300 | 6424672900 | 146400 | 146300 | 146400 | 146300 | 106 |
| 412 | 20230927 | 115200 | 6409163900 | 146200 | 146300 | 146300 | 146200 | 35 |
| 413 | 20230927 | 115100 | 6404044900 | 146300 | 146300 | 146300 | 146300 | 74 |
| 414 | 20230927 | 115000 | 6393218700 | 146200 | 146200 | 146200 | 146100 | 287 |
| 415 | 20230927 | 114900 | 6351259500 | 146100 | 146200 | 146200 | 146100 | 55 |
| 416 | 20230927 | 114800 | 6343219500 | 146100 | 146100 | 146200 | 146100 | 345 |
| 417 | 20230927 | 114700 | 6292785000 | 146100 | 146100 | 146100 | 146000 | 213 |
| 418 | 20230927 | 114600 | 6261667400 | 146100 | 146200 | 146200 | 146100 | 3 |
| 419 | 20230927 | 114500 | 6261229000 | 146100 | 146100 | 146200 | 146100 | 89 |
| 420 | 20230927 | 114400 | 6248223000 | 146100 | 146100 | 146100 | 146000 | 84 |
| 421 | 20230927 | 114300 | 6235953600 | 146100 | 146100 | 146100 | 146000 | 72 |
| 422 | 20230927 | 114200 | 6225434900 | 146100 | 146100 | 146100 | 146000 | 41 |
| 423 | 20230927 | 114100 | 6219445100 | 146000 | 146000 | 146100 | 146000 | 59 |
| 424 | 20230927 | 114000 | 6210829400 | 146000 | 146100 | 146100 | 146000 | 84 |
| 425 | 20230927 | 113900 | 6198557900 | 146200 | 146200 | 146200 | 146000 | 290 |
| 426 | 20230927 | 113800 | 6156199300 | 146200 | 146100 | 146200 | 146100 | 16 |
| 427 | 20230927 | 113700 | 6153861100 | 146200 | 146100 | 146200 | 146100 | 123 |
| 428 | 20230927 | 113600 | 6135888000 | 146200 | 146200 | 146200 | 146200 | 39 |
| 429 | 20230927 | 113500 | 6130186200 | 146200 | 146200 | 146200 | 146100 | 46 |
| 430 | 20230927 | 113400 | 6123462900 | 146100 | 146100 | 146200 | 146100 | 229 |
| 431 | 20230927 | 113300 | 6090005700 | 146200 | 146200 | 146200 | 146100 | 117 |
| 432 | 20230927 | 113200 | 6072902300 | 146200 | 146200 | 146200 | 146100 | 99 |
| 433 | 20230927 | 113100 | 6058429500 | 146300 | 146200 | 146300 | 146200 | 88 |
| 434 | 20230927 | 113000 | 6045558600 | 146100 | 146300 | 146300 | 146100 | 144 |
| 435 | 20230927 | 112900 | 6024510700 | 146200 | 146300 | 146300 | 146200 | 46 |
| 436 | 20230927 | 112800 | 6017783500 | 146300 | 146200 | 146300 | 146200 | 17 |
| 437 | 20230927 | 112700 | 6015297500 | 146200 | 146200 | 146300 | 146200 | 17 |
| 438 | 20230927 | 112600 | 6012811900 | 146300 | 146300 | 146300 | 146100 | 85 |
| 439 | 20230927 | 112500 | 6000387000 | 146300 | 146400 | 146400 | 146200 | 278 |
| 440 | 20230927 | 112400 | 5959717600 | 146500 | 146600 | 146600 | 146300 | 229 |
| 441 | 20230927 | 112300 | 5926185300 | 146600 | 146500 | 146600 | 146500 | 82 |
| 442 | 20230927 | 112200 | 5914167100 | 146300 | 146400 | 146600 | 146300 | 112 |
| 443 | 20230927 | 112100 | 5897770900 | 146400 | 146400 | 146500 | 146300 | 164 |
| 444 | 20230927 | 112000 | 5873761100 | 146400 | 146500 | 146500 | 146400 | 154 |
| 445 | 20230927 | 111900 | 5851214200 | 146500 | 146600 | 146700 | 146400 | 446 |
| 446 | 20230927 | 111800 | 5785860800 | 146600 | 146800 | 146800 | 146600 | 73 |
| 447 | 20230927 | 111700 | 5775152100 | 146700 | 146700 | 146700 | 146700 | 226 |
| 448 | 20230927 | 111600 | 5741997900 | 146700 | 146800 | 146900 | 146700 | 182 |
| 449 | 20230927 | 111500 | 5715284000 | 146800 | 147000 | 147000 | 146800 | 215 |
| 450 | 20230927 | 111400 | 5683712700 | 147000 | 146900 | 147000 | 146900 | 108 |
| 451 | 20230927 | 111300 | 5667837200 | 147000 | 147000 | 147000 | 146900 | 12 |
| 452 | 20230927 | 111200 | 5666073300 | 147000 | 146900 | 147000 | 146900 | 27 |
| 453 | 20230927 | 111100 | 5662106500 | 146900 | 146900 | 146900 | 146900 | 58 |
| 454 | 20230927 | 111000 | 5653586300 | 146900 | 146900 | 147000 | 146900 | 90 |
| 455 | 20230927 | 110900 | 5640364800 | 146900 | 147000 | 147000 | 146900 | 38 |
| 456 | 20230927 | 110800 | 5634782300 | 147000 | 147000 | 147000 | 147000 | 18 |
| 457 | 20230927 | 110700 | 5632136300 | 147000 | 147200 | 147200 | 146900 | 992 |
| 458 | 20230927 | 110600 | 5486334300 | 147300 | 147300 | 147300 | 147300 | 3 |
| 459 | 20230927 | 110500 | 5485892400 | 147400 | 147000 | 147400 | 147000 | 42 |
| 460 | 20230927 | 110400 | 5479709100 | 147100 | 147400 | 147400 | 147100 | 553 |
| 461 | 20230927 | 110300 | 5398342600 | 147400 | 147400 | 147400 | 147400 | 6 |
| 462 | 20230927 | 110200 | 5397458200 | 147200 | 147400 | 147400 | 147200 | 38 |
| 463 | 20230927 | 110100 | 5391864400 | 147400 | 147400 | 147400 | 147400 | 32 |
| 464 | 20230927 | 110000 | 5387147600 | 147400 | 147300 | 147400 | 147300 | 87 |
| 465 | 20230927 | 105900 | 5374329600 | 147200 | 147200 | 147200 | 147200 | 6 |
| 466 | 20230927 | 105800 | 5373446400 | 147200 | 147200 | 147200 | 147200 | 24 |
| 467 | 20230927 | 105700 | 5369913600 | 147200 | 147200 | 147200 | 147200 | 97 |
| 468 | 20230927 | 105600 | 5355635200 | 147200 | 147300 | 147300 | 147200 | 26 |
| 469 | 20230927 | 105500 | 5351806900 | 147300 | 147200 | 147300 | 147200 | 28 |
| 470 | 20230927 | 105400 | 5347682800 | 147200 | 147300 | 147300 | 147200 | 73 |
| 471 | 20230927 | 105300 | 5336936500 | 147300 | 147100 | 147300 | 147100 | 148 |
| 472 | 20230927 | 105200 | 5315158800 | 147300 | 147300 | 147300 | 147100 | 271 |
| 473 | 20230927 | 105100 | 5275267000 | 147300 | 147300 | 147300 | 147200 | 156 |
| 474 | 20230927 | 105000 | 5252296200 | 147300 | 147200 | 147300 | 147200 | 38 |
| 475 | 20230927 | 104900 | 5246700600 | 147200 | 147200 | 147300 | 147200 | 19 |
| 476 | 20230927 | 104800 | 5243902600 | 147300 | 147300 | 147300 | 147300 | 51 |
| 477 | 20230927 | 104700 | 5236390300 | 147300 | 147200 | 147300 | 147200 | 84 |
| 478 | 20230927 | 104600 | 5224019100 | 147300 | 147300 | 147300 | 147200 | 46 |
| 479 | 20230927 | 104500 | 5217247300 | 147300 | 147200 | 147300 | 147200 | 316 |
| 480 | 20230927 | 104400 | 5170730600 | 147300 | 147200 | 147300 | 147200 | 137 |
| 481 | 20230927 | 104300 | 5150563800 | 147200 | 147300 | 147400 | 147200 | 168 |
| 482 | 20230927 | 104200 | 5125818300 | 147400 | 147400 | 147400 | 147300 | 28 |
| 483 | 20230927 | 104100 | 5121693200 | 147300 | 147500 | 147600 | 147300 | 825 |
| 484 | 20230927 | 104000 | 5000038800 | 147600 | 147600 | 147600 | 147500 | 150 |
| 485 | 20230927 | 103900 | 4977898900 | 147600 | 147700 | 147700 | 147600 | 35 |
| 486 | 20230927 | 103800 | 4972729500 | 147700 | 147700 | 147700 | 147600 | 181 |
| 487 | 20230927 | 103700 | 4945996800 | 147600 | 147800 | 147800 | 147600 | 269 |
| 488 | 20230927 | 103600 | 4906266200 | 147800 | 147800 | 147800 | 147700 | 114 |
| 489 | 20230927 | 103500 | 4889427000 | 147800 | 147800 | 147800 | 147700 | 243 |
| 490 | 20230927 | 103400 | 4853511800 | 147700 | 147800 | 147800 | 147700 | 124 |
| 491 | 20230927 | 103300 | 4835184700 | 147800 | 147700 | 147800 | 147700 | 40 |
| 492 | 20230927 | 103200 | 4829273700 | 147700 | 147700 | 147700 | 147700 | 305 |
| 493 | 20230927 | 103100 | 4784225200 | 147700 | 147700 | 147700 | 147700 | 15 |
| 494 | 20230927 | 103000 | 4782009700 | 147700 | 147700 | 147700 | 147700 | 8 |
| 495 | 20230927 | 102900 | 4780828100 | 147500 | 147600 | 147700 | 147500 | 81 |
| 496 | 20230927 | 102800 | 4768878400 | 147500 | 147600 | 147700 | 147500 | 304 |
| 497 | 20230927 | 102700 | 4723996200 | 147600 | 147700 | 147700 | 147600 | 54 |
| 498 | 20230927 | 102600 | 4716020900 | 147600 | 147500 | 147600 | 147500 | 88 |
| 499 | 20230927 | 102500 | 4703040400 | 147500 | 147600 | 147700 | 147500 | 53 |
| 500 | 20230927 | 102400 | 4695218000 | 147600 | 147600 | 147600 | 147500 | 51 |
| 501 | 20230927 | 102300 | 4687691100 | 147600 | 147600 | 147600 | 147600 | 25 |
| 502 | 20230927 | 102200 | 4684001100 | 147600 | 147600 | 147600 | 147600 | 482 |
| 503 | 20230927 | 102100 | 4612857900 | 147600 | 147500 | 147600 | 147500 | 71 |
| 504 | 20230927 | 102000 | 4602384300 | 147500 | 147700 | 147700 | 147500 | 80 |
| 505 | 20230927 | 101900 | 4590576700 | 147800 | 147600 | 147800 | 147600 | 131 |
| 506 | 20230927 | 101800 | 4571229000 | 147600 | 147600 | 147600 | 147500 | 29 |
| 507 | 20230927 | 101700 | 4566948700 | 147600 | 147600 | 147600 | 147600 | 24 |
| 508 | 20230927 | 101600 | 4563406300 | 147600 | 147600 | 147800 | 147500 | 104 |
| 509 | 20230927 | 101500 | 4548053800 | 147600 | 147700 | 147800 | 147600 | 267 |
| 510 | 20230927 | 101400 | 4508625000 | 147700 | 147600 | 147700 | 147600 | 5 |
| 511 | 20230927 | 101300 | 4507886700 | 147600 | 147500 | 147600 | 147500 | 125 |
| 512 | 20230927 | 101200 | 4489448900 | 147500 | 147800 | 147800 | 147500 | 44 |
| 513 | 20230927 | 101100 | 4482953600 | 147500 | 147800 | 147800 | 147500 | 46 |
| 514 | 20230927 | 101000 | 4476158400 | 147800 | 147700 | 147800 | 147400 | 347 |
| 515 | 20230927 | 100900 | 4424913700 | 147700 | 147300 | 147700 | 147300 | 489 |
| 516 | 20230927 | 100800 | 4352736600 | 147300 | 147400 | 147500 | 147200 | 68 |
| 517 | 20230927 | 100700 | 4342720000 | 147300 | 147400 | 147500 | 147300 | 273 |
| 518 | 20230927 | 100600 | 4302459900 | 147400 | 147400 | 147400 | 147200 | 28 |
| 519 | 20230927 | 100500 | 4298335100 | 147400 | 147200 | 147400 | 147100 | 514 |
| 520 | 20230927 | 100400 | 4222679600 | 147300 | 147400 | 147500 | 147200 | 683 |
| 521 | 20230927 | 100300 | 4122023900 | 147300 | 147300 | 147300 | 147300 | 12 |
| 522 | 20230927 | 100200 | 4120256300 | 147300 | 147400 | 147400 | 147300 | 9 |
| 523 | 20230927 | 100100 | 4118930000 | 147400 | 147400 | 147400 | 147300 | 48 |
| 524 | 20230927 | 100000 | 4111857500 | 147400 | 147400 | 147400 | 147300 | 14 |
| 525 | 20230927 | 095900 | 4109794000 | 147400 | 147400 | 147400 | 147200 | 111 |
| 526 | 20230927 | 095800 | 4093445800 | 147400 | 147400 | 147400 | 147300 | 90 |
| 527 | 20230927 | 095700 | 4080179900 | 147400 | 147400 | 147400 | 147300 | 62 |
| 528 | 20230927 | 095600 | 4071041300 | 147400 | 147100 | 147400 | 147100 | 371 |
| 529 | 20230927 | 095500 | 4016457700 | 147100 | 147100 | 147100 | 147000 | 211 |
| 530 | 20230927 | 095400 | 3985432300 | 147100 | 147100 | 147100 | 147100 | 10 |
| 531 | 20230927 | 095300 | 3983961300 | 147100 | 147200 | 147200 | 147000 | 75 |
| 532 | 20230927 | 095200 | 3972928800 | 147100 | 147500 | 147500 | 147100 | 89 |
| 533 | 20230927 | 095100 | 3959829400 | 147500 | 147600 | 147600 | 147100 | 587 |
| 534 | 20230927 | 095000 | 3873347600 | 147700 | 147300 | 147700 | 147300 | 583 |
| 535 | 20230927 | 094900 | 3787296700 | 147500 | 147300 | 147500 | 147300 | 446 |
| 536 | 20230927 | 094800 | 3721546100 | 147300 | 147300 | 147300 | 147300 | 34 |
| 537 | 20230927 | 094700 | 3716537900 | 147400 | 147200 | 147400 | 147200 | 71 |
| 538 | 20230927 | 094600 | 3706075600 | 147200 | 147200 | 147300 | 147100 | 45 |
| 539 | 20230927 | 094500 | 3699451300 | 147200 | 147200 | 147400 | 147000 | 97 |
| 540 | 20230927 | 094400 | 3685170800 | 147200 | 147400 | 147600 | 147200 | 423 |
| 541 | 20230927 | 094300 | 3622787700 | 147200 | 147300 | 147500 | 147200 | 88 |
| 542 | 20230927 | 094200 | 3609814900 | 147400 | 146900 | 147400 | 146800 | 81 |
| 543 | 20230927 | 094100 | 3597912400 | 147000 | 147600 | 147600 | 146900 | 516 |
| 544 | 20230927 | 094000 | 3521986100 | 147400 | 147600 | 147700 | 147400 | 845 |
| 545 | 20230927 | 093900 | 3397274800 | 147500 | 147400 | 147600 | 147300 | 378 |
| 546 | 20230927 | 093800 | 3341524200 | 147300 | 147300 | 147400 | 147300 | 142 |
| 547 | 20230927 | 093700 | 3320600200 | 147300 | 147000 | 147300 | 147000 | 869 |
| 548 | 20230927 | 093600 | 3192725500 | 147100 | 147100 | 147100 | 147000 | 164 |
| 549 | 20230927 | 093500 | 3168614800 | 147000 | 147000 | 147100 | 147000 | 431 |
| 550 | 20230927 | 093400 | 3105257200 | 146900 | 146700 | 146900 | 146600 | 231 |
| 551 | 20230927 | 093300 | 3071342300 | 146700 | 146400 | 146700 | 146400 | 321 |
| 552 | 20230927 | 093200 | 3024305900 | 146400 | 146200 | 146400 | 146200 | 150 |
| 553 | 20230927 | 093100 | 3002352000 | 146300 | 146200 | 146300 | 146200 | 159 |
| 554 | 20230927 | 093000 | 2979105900 | 146200 | 146000 | 146200 | 145900 | 101 |
| 555 | 20230927 | 092900 | 2964359000 | 146000 | 146200 | 146200 | 145900 | 468 |
| 556 | 20230927 | 092800 | 2895969700 | 146100 | 146200 | 146200 | 146000 | 591 |
| 557 | 20230927 | 092700 | 2809622400 | 146200 | 146000 | 146200 | 145800 | 447 |
| 558 | 20230927 | 092600 | 2744421800 | 146000 | 146300 | 146300 | 145800 | 1369 |
| 559 | 20230927 | 092500 | 2544464900 | 146300 | 146400 | 146400 | 146300 | 114 |
| 560 | 20230927 | 092400 | 2527779000 | 146400 | 146400 | 146500 | 146400 | 165 |
| 561 | 20230927 | 092300 | 2503610800 | 146400 | 146700 | 146700 | 146400 | 519 |
| 562 | 20230927 | 092200 | 2427574000 | 146700 | 146800 | 147000 | 146700 | 231 |
| 563 | 20230927 | 092100 | 2393650700 | 146800 | 147200 | 147200 | 146800 | 130 |
| 564 | 20230927 | 092000 | 2374531200 | 147200 | 146700 | 147300 | 146600 | 350 |
| 565 | 20230927 | 091900 | 2323167900 | 146600 | 146800 | 147200 | 146600 | 541 |
| 566 | 20230927 | 091800 | 2243699700 | 146800 | 147400 | 147400 | 146800 | 1042 |
| 567 | 20230927 | 091700 | 2090477700 | 147200 | 147600 | 147600 | 147200 | 181 |
| 568 | 20230927 | 091600 | 2063822300 | 147600 | 147700 | 147700 | 147300 | 437 |
| 569 | 20230927 | 091500 | 1999369900 | 147600 | 147800 | 147800 | 147500 | 353 |
| 570 | 20230927 | 091400 | 1947231500 | 147800 | 147300 | 147800 | 147200 | 894 |
| 571 | 20230927 | 091300 | 1815301600 | 147300 | 147700 | 147700 | 147000 | 261 |
| 572 | 20230927 | 091200 | 1776868600 | 147600 | 147400 | 147600 | 147300 | 891 |
| 573 | 20230927 | 091100 | 1645394500 | 147400 | 147100 | 147400 | 147000 | 400 |
| 574 | 20230927 | 091000 | 1586520400 | 147100 | 146900 | 147100 | 146900 | 823 |
| 575 | 20230927 | 090900 | 1465547900 | 146900 | 146600 | 146900 | 146500 | 604 |
| 576 | 20230927 | 090800 | 1376954400 | 146600 | 146700 | 146800 | 146600 | 463 |
| 577 | 20230927 | 090700 | 1309024800 | 146600 | 146300 | 146700 | 146200 | 395 |
| 578 | 20230927 | 090600 | 1251152100 | 146200 | 146000 | 146500 | 146000 | 452 |
| 579 | 20230927 | 090500 | 1185045800 | 146300 | 146000 | 146300 | 145800 | 2039 |
| 580 | 20230927 | 090400 | 887524600 | 146000 | 146300 | 146300 | 145600 | 1177 |
| 581 | 20230927 | 090300 | 715893200 | 146300 | 146500 | 146600 | 146100 | 334 |
| 582 | 20230927 | 090200 | 666972500 | 146600 | 146500 | 146700 | 145800 | 877 |
| 583 | 20230927 | 090100 | 538459400 | 146600 | 146600 | 146700 | 145600 | 884 |
| 584 | 20230927 | 090000 | 409353200 | 146700 | 145600 | 146800 | 145600 | 2732 |