32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 185200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 7735 |
| 3 | 20230926 | 185100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 4 | 20230926 | 185000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 5 | 20230926 | 184900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 6 | 20230926 | 184800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 7 | 20230926 | 184700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 8 | 20230926 | 184600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 9 | 20230926 | 184500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 10 | 20230926 | 184400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 11 | 20230926 | 184300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 12 | 20230926 | 184200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 13 | 20230926 | 184100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 14 | 20230926 | 184000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 15 | 20230926 | 183900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 16 | 20230926 | 183800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 17 | 20230926 | 183700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 18 | 20230926 | 183600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 19 | 20230926 | 183500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 20 | 20230926 | 183400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 21 | 20230926 | 183300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 22 | 20230926 | 183200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 23 | 20230926 | 183100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 24 | 20230926 | 183000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 25 | 20230926 | 182900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 26 | 20230926 | 182800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 27 | 20230926 | 182700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 28 | 20230926 | 182600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 29 | 20230926 | 182500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 30 | 20230926 | 182400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 31 | 20230926 | 182300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 32 | 20230926 | 182200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 7735 |
| 33 | 20230926 | 182100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 34 | 20230926 | 182000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 35 | 20230926 | 181900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 36 | 20230926 | 181800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 37 | 20230926 | 181700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 38 | 20230926 | 181600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 39 | 20230926 | 181500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 40 | 20230926 | 181400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 41 | 20230926 | 181300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 42 | 20230926 | 181200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 43 | 20230926 | 181100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 44 | 20230926 | 181000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 45 | 20230926 | 180900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 46 | 20230926 | 180800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 47 | 20230926 | 180700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 48 | 20230926 | 180600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 49 | 20230926 | 180500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 50 | 20230926 | 180400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 51 | 20230926 | 180300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 52 | 20230926 | 180200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 53 | 20230926 | 180100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 54 | 20230926 | 180000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 55 | 20230926 | 175900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 56 | 20230926 | 175800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 57 | 20230926 | 175700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 58 | 20230926 | 175600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 59 | 20230926 | 175500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 60 | 20230926 | 175400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 61 | 20230926 | 175300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 62 | 20230926 | 175200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 7735 |
| 63 | 20230926 | 175100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 64 | 20230926 | 175000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 65 | 20230926 | 174900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 66 | 20230926 | 174800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 67 | 20230926 | 174700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 68 | 20230926 | 174600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 69 | 20230926 | 174500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 70 | 20230926 | 174400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 71 | 20230926 | 174300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 72 | 20230926 | 174200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 73 | 20230926 | 174100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 74 | 20230926 | 174000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 75 | 20230926 | 173900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 76 | 20230926 | 173800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 77 | 20230926 | 173700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 78 | 20230926 | 173600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 79 | 20230926 | 173500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 80 | 20230926 | 173400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 81 | 20230926 | 173300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 82 | 20230926 | 173200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 83 | 20230926 | 173100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 84 | 20230926 | 173000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 85 | 20230926 | 172900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 86 | 20230926 | 172800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 87 | 20230926 | 172700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 88 | 20230926 | 172600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 89 | 20230926 | 172500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 90 | 20230926 | 172400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 91 | 20230926 | 172300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 92 | 20230926 | 172200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 7735 |
| 93 | 20230926 | 172100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 94 | 20230926 | 172000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 95 | 20230926 | 171900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 96 | 20230926 | 171800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 97 | 20230926 | 171700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 98 | 20230926 | 171600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 99 | 20230926 | 171500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 100 | 20230926 | 171400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 101 | 20230926 | 171300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 102 | 20230926 | 171200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 103 | 20230926 | 171100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 104 | 20230926 | 171000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 105 | 20230926 | 170900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 106 | 20230926 | 170800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 107 | 20230926 | 170700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 108 | 20230926 | 170600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 109 | 20230926 | 170500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 110 | 20230926 | 170400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 111 | 20230926 | 170300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 112 | 20230926 | 170200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 113 | 20230926 | 170100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 114 | 20230926 | 170000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 115 | 20230926 | 165900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 116 | 20230926 | 165800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 117 | 20230926 | 165700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 118 | 20230926 | 165600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 119 | 20230926 | 165500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 120 | 20230926 | 165400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 121 | 20230926 | 165300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 122 | 20230926 | 165200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 7735 |
| 123 | 20230926 | 165100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 124 | 20230926 | 165000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 125 | 20230926 | 164900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 126 | 20230926 | 164800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 127 | 20230926 | 164700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 128 | 20230926 | 164600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 129 | 20230926 | 164500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 130 | 20230926 | 164400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 131 | 20230926 | 164300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 132 | 20230926 | 164200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 133 | 20230926 | 164100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 134 | 20230926 | 164000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 135 | 20230926 | 163900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 136 | 20230926 | 163800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 137 | 20230926 | 163700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 138 | 20230926 | 163600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 139 | 20230926 | 163500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 140 | 20230926 | 163400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 141 | 20230926 | 163300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 142 | 20230926 | 163200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 143 | 20230926 | 163100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 144 | 20230926 | 163000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 145 | 20230926 | 162900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 146 | 20230926 | 162800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 147 | 20230926 | 162700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 148 | 20230926 | 162600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 149 | 20230926 | 162500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 150 | 20230926 | 162400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 151 | 20230926 | 162300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 152 | 20230926 | 162200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 7735 |
| 153 | 20230926 | 162100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 154 | 20230926 | 162000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 155 | 20230926 | 161900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 156 | 20230926 | 161800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 157 | 20230926 | 161700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 158 | 20230926 | 161600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 159 | 20230926 | 161500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 160 | 20230926 | 161400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 161 | 20230926 | 161300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 162 | 20230926 | 161200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 163 | 20230926 | 161100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 164 | 20230926 | 161000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 165 | 20230926 | 160900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 166 | 20230926 | 160800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 167 | 20230926 | 160700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 168 | 20230926 | 160600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 169 | 20230926 | 160500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 170 | 20230926 | 160400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 171 | 20230926 | 160300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 172 | 20230926 | 160200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 173 | 20230926 | 160100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 174 | 20230926 | 160000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 175 | 20230926 | 155900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 176 | 20230926 | 155800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 177 | 20230926 | 155700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 178 | 20230926 | 155600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 179 | 20230926 | 155500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 180 | 20230926 | 155400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 181 | 20230926 | 155300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 182 | 20230926 | 155200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 7735 |
| 183 | 20230926 | 155100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 184 | 20230926 | 155000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 185 | 20230926 | 154900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 186 | 20230926 | 154800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 187 | 20230926 | 154700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 188 | 20230926 | 154600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 189 | 20230926 | 154500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 190 | 20230926 | 154400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 191 | 20230926 | 154300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 192 | 20230926 | 154200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 193 | 20230926 | 154100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 194 | 20230926 | 154000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 195 | 20230926 | 153900 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 196 | 20230926 | 153800 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 197 | 20230926 | 153700 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 198 | 20230926 | 153600 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 199 | 20230926 | 153500 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 200 | 20230926 | 153400 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 201 | 20230926 | 153300 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 202 | 20230926 | 153200 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 203 | 20230926 | 153100 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 204 | 20230926 | 153000 | 12908922900 | 62600 | 62600 | 62600 | 62600 | 7735 |
| 205 | 20230926 | 152900 | 12424711900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 206 | 20230926 | 152800 | 12424711900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 207 | 20230926 | 152700 | 12424711900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 208 | 20230926 | 152600 | 12424711900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 209 | 20230926 | 152500 | 12424711900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 210 | 20230926 | 152400 | 12424711900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 211 | 20230926 | 152300 | 12424711900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 212 | 20230926 | 152200 | 12424711900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 213 | 20230926 | 152100 | 12424711900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 214 | 20230926 | 152000 | 12424711900 | 62600 | 62600 | 62600 | 62600 | 0 |
| 215 | 20230926 | 151900 | 12424711900 | 62600 | 62500 | 62600 | 62400 | 757 |
| 216 | 20230926 | 151800 | 12377397500 | 62500 | 62400 | 62500 | 62400 | 133 |
| 217 | 20230926 | 151700 | 12369085900 | 62400 | 62500 | 62500 | 62400 | 233 |
| 218 | 20230926 | 151600 | 12354524500 | 62400 | 62400 | 62500 | 62200 | 964 |
| 219 | 20230926 | 151500 | 12294451300 | 62400 | 62500 | 62500 | 62300 | 726 |
| 220 | 20230926 | 151400 | 12249139100 | 62500 | 62500 | 62500 | 62500 | 56 |
| 221 | 20230926 | 151300 | 12245639100 | 62500 | 62500 | 62500 | 62500 | 192 |
| 222 | 20230926 | 151200 | 12233639100 | 62400 | 62300 | 62400 | 62300 | 1345 |
| 223 | 20230926 | 151100 | 12149750800 | 62400 | 62300 | 62400 | 62300 | 262 |
| 224 | 20230926 | 151000 | 12133413600 | 62300 | 62400 | 62400 | 62300 | 84 |
| 225 | 20230926 | 150900 | 12128177400 | 62400 | 62500 | 62500 | 62400 | 697 |
| 226 | 20230926 | 150800 | 12084646800 | 62500 | 62500 | 62500 | 62500 | 593 |
| 227 | 20230926 | 150700 | 12047584300 | 62500 | 62500 | 62500 | 62500 | 132 |
| 228 | 20230926 | 150600 | 12039334300 | 62500 | 62500 | 62500 | 62400 | 433 |
| 229 | 20230926 | 150500 | 12012271900 | 62500 | 62500 | 62500 | 62400 | 120 |
| 230 | 20230926 | 150400 | 12004772900 | 62500 | 62600 | 62600 | 62500 | 308 |
| 231 | 20230926 | 150300 | 11985498000 | 62600 | 62600 | 62600 | 62400 | 1549 |
| 232 | 20230926 | 150200 | 11888584100 | 62600 | 62600 | 62600 | 62600 | 233 |
| 233 | 20230926 | 150100 | 11873998300 | 62500 | 62600 | 62600 | 62500 | 379 |
| 234 | 20230926 | 150000 | 11850277800 | 62600 | 62600 | 62600 | 62500 | 562 |
| 235 | 20230926 | 145900 | 11815101600 | 62600 | 62600 | 62600 | 62500 | 540 |
| 236 | 20230926 | 145800 | 11781313400 | 62600 | 62500 | 62600 | 62500 | 580 |
| 237 | 20230926 | 145700 | 11745032000 | 62600 | 62700 | 62700 | 62600 | 463 |
| 238 | 20230926 | 145600 | 11716035500 | 62600 | 62700 | 62700 | 62600 | 1692 |
| 239 | 20230926 | 145500 | 11610103900 | 62700 | 62600 | 62700 | 62600 | 1274 |
| 240 | 20230926 | 145400 | 11530241800 | 62700 | 62700 | 62700 | 62600 | 451 |
| 241 | 20230926 | 145300 | 11501964600 | 62700 | 62700 | 62700 | 62600 | 239 |
| 242 | 20230926 | 145200 | 11486982800 | 62700 | 62600 | 62700 | 62600 | 500 |
| 243 | 20230926 | 145100 | 11455651100 | 62500 | 62600 | 62600 | 62500 | 370 |
| 244 | 20230926 | 145000 | 11432490100 | 62600 | 62600 | 62600 | 62500 | 376 |
| 245 | 20230926 | 144900 | 11408954500 | 62600 | 62600 | 62600 | 62500 | 439 |
| 246 | 20230926 | 144800 | 11381473600 | 62500 | 62600 | 62600 | 62500 | 543 |
| 247 | 20230926 | 144700 | 11347484600 | 62600 | 62600 | 62600 | 62500 | 143 |
| 248 | 20230926 | 144600 | 11338533300 | 62600 | 62600 | 62600 | 62500 | 489 |
| 249 | 20230926 | 144500 | 11307922400 | 62600 | 62600 | 62600 | 62500 | 337 |
| 250 | 20230926 | 144400 | 11286827400 | 62600 | 62600 | 62600 | 62500 | 169 |
| 251 | 20230926 | 144300 | 11276248800 | 62600 | 62500 | 62600 | 62500 | 270 |
| 252 | 20230926 | 144200 | 11259364400 | 62400 | 62600 | 62600 | 62400 | 1213 |
| 253 | 20230926 | 144100 | 11183483600 | 62600 | 62600 | 62600 | 62500 | 412 |
| 254 | 20230926 | 144000 | 11157693000 | 62600 | 62600 | 62600 | 62500 | 254 |
| 255 | 20230926 | 143900 | 11141796000 | 62500 | 62600 | 62600 | 62500 | 509 |
| 256 | 20230926 | 143800 | 11109933700 | 62600 | 62600 | 62600 | 62500 | 476 |
| 257 | 20230926 | 143700 | 11080136600 | 62600 | 62600 | 62600 | 62500 | 112 |
| 258 | 20230926 | 143600 | 11073126700 | 62500 | 62600 | 62600 | 62500 | 565 |
| 259 | 20230926 | 143500 | 11037769200 | 62600 | 62500 | 62600 | 62400 | 314 |
| 260 | 20230926 | 143400 | 11018137900 | 62500 | 62500 | 62500 | 62400 | 318 |
| 261 | 20230926 | 143300 | 10998263600 | 62400 | 62500 | 62500 | 62400 | 177 |
| 262 | 20230926 | 143200 | 10987204100 | 62500 | 62500 | 62500 | 62400 | 299 |
| 263 | 20230926 | 143100 | 10968518100 | 62500 | 62500 | 62500 | 62400 | 554 |
| 264 | 20230926 | 143000 | 10933915400 | 62500 | 62500 | 62500 | 62400 | 193 |
| 265 | 20230926 | 142900 | 10921853900 | 62600 | 62500 | 62600 | 62400 | 602 |
| 266 | 20230926 | 142800 | 10884216500 | 62500 | 62500 | 62500 | 62400 | 360 |
| 267 | 20230926 | 142700 | 10861735000 | 62400 | 62500 | 62500 | 62400 | 193 |
| 268 | 20230926 | 142600 | 10849673500 | 62500 | 62500 | 62500 | 62400 | 106 |
| 269 | 20230926 | 142500 | 10843049000 | 62500 | 62400 | 62500 | 62300 | 388 |
| 270 | 20230926 | 142400 | 10818823300 | 62300 | 62500 | 62500 | 62300 | 437 |
| 271 | 20230926 | 142300 | 10791535300 | 62400 | 62400 | 62400 | 62300 | 584 |
| 272 | 20230926 | 142200 | 10755094200 | 62400 | 62400 | 62400 | 62300 | 355 |
| 273 | 20230926 | 142100 | 10732942800 | 62400 | 62400 | 62400 | 62300 | 257 |
| 274 | 20230926 | 142000 | 10716915000 | 62400 | 62300 | 62400 | 62300 | 303 |
| 275 | 20230926 | 141900 | 10698008900 | 62400 | 62400 | 62400 | 62300 | 136 |
| 276 | 20230926 | 141800 | 10689523000 | 62300 | 62300 | 62400 | 62300 | 490 |
| 277 | 20230926 | 141700 | 10658969700 | 62400 | 62400 | 62400 | 62300 | 123 |
| 278 | 20230926 | 141600 | 10651302600 | 62400 | 62300 | 62400 | 62300 | 333 |
| 279 | 20230926 | 141500 | 10630528300 | 62400 | 62400 | 62500 | 62400 | 796 |
| 280 | 20230926 | 141400 | 10580853300 | 62400 | 62400 | 62400 | 62300 | 185 |
| 281 | 20230926 | 141300 | 10569310300 | 62400 | 62400 | 62400 | 62300 | 181 |
| 282 | 20230926 | 141200 | 10558018000 | 62400 | 62400 | 62400 | 62400 | 150 |
| 283 | 20230926 | 141100 | 10548658000 | 62400 | 62400 | 62400 | 62400 | 307 |
| 284 | 20230926 | 141000 | 10529501200 | 62400 | 62400 | 62400 | 62400 | 125 |
| 285 | 20230926 | 140900 | 10521701200 | 62300 | 62400 | 62400 | 62300 | 606 |
| 286 | 20230926 | 140800 | 10483945000 | 62400 | 62400 | 62400 | 62300 | 348 |
| 287 | 20230926 | 140700 | 10462230200 | 62400 | 62400 | 62400 | 62400 | 68 |
| 288 | 20230926 | 140600 | 10457987000 | 62400 | 62300 | 62400 | 62200 | 259 |
| 289 | 20230926 | 140500 | 10441829600 | 62300 | 62300 | 62300 | 62300 | 343 |
| 290 | 20230926 | 140400 | 10420460700 | 62300 | 62300 | 62300 | 62300 | 361 |
| 291 | 20230926 | 140300 | 10397970400 | 62300 | 62300 | 62300 | 62200 | 211 |
| 292 | 20230926 | 140200 | 10384843400 | 62300 | 62300 | 62300 | 62200 | 195 |
| 293 | 20230926 | 140100 | 10372695900 | 62300 | 62300 | 62300 | 62200 | 324 |
| 294 | 20230926 | 140000 | 10352521900 | 62300 | 62200 | 62300 | 62200 | 37 |
| 295 | 20230926 | 135900 | 10350217000 | 62200 | 62300 | 62300 | 62200 | 334 |
| 296 | 20230926 | 135800 | 10329411000 | 62300 | 62300 | 62300 | 62300 | 2 |
| 297 | 20230926 | 135700 | 10329286400 | 62300 | 62300 | 62300 | 62200 | 126 |
| 298 | 20230926 | 135600 | 10321438600 | 62300 | 62300 | 62300 | 62300 | 34 |
| 299 | 20230926 | 135500 | 10319320400 | 62300 | 62200 | 62400 | 62200 | 371 |
| 300 | 20230926 | 135400 | 10296215400 | 62400 | 62200 | 62400 | 62200 | 51 |
| 301 | 20230926 | 135300 | 10293043000 | 62200 | 62200 | 62200 | 62100 | 200 |
| 302 | 20230926 | 135200 | 10280606600 | 62100 | 62200 | 62200 | 62100 | 243 |
| 303 | 20230926 | 135100 | 10265500500 | 62200 | 62500 | 62500 | 62200 | 936 |
| 304 | 20230926 | 135000 | 10207186200 | 62500 | 62500 | 62500 | 62500 | 705 |
| 305 | 20230926 | 134900 | 10163123700 | 62500 | 62500 | 62500 | 62500 | 154 |
| 306 | 20230926 | 134800 | 10153498700 | 62500 | 62500 | 62500 | 62400 | 169 |
| 307 | 20230926 | 134700 | 10142936400 | 62500 | 62500 | 62500 | 62400 | 161 |
| 308 | 20230926 | 134600 | 10132875400 | 62500 | 62500 | 62500 | 62500 | 106 |
| 309 | 20230926 | 134500 | 10126250400 | 62500 | 62400 | 62500 | 62400 | 208 |
| 310 | 20230926 | 134400 | 10113250900 | 62500 | 62300 | 62500 | 62300 | 811 |
| 311 | 20230926 | 134300 | 10062698800 | 62300 | 62300 | 62300 | 62200 | 358 |
| 312 | 20230926 | 134200 | 10040400300 | 62200 | 62300 | 62300 | 62200 | 40 |
| 313 | 20230926 | 134100 | 10037911800 | 62300 | 62300 | 62300 | 62200 | 278 |
| 314 | 20230926 | 134000 | 10020604800 | 62200 | 62200 | 62300 | 62200 | 36 |
| 315 | 20230926 | 133900 | 10018364500 | 62300 | 62200 | 62300 | 62200 | 240 |
| 316 | 20230926 | 133800 | 10003413800 | 62200 | 62200 | 62300 | 62200 | 213 |
| 317 | 20230926 | 133700 | 9990163100 | 62200 | 62300 | 62300 | 62200 | 671 |
| 318 | 20230926 | 133600 | 9948425600 | 62300 | 62400 | 62400 | 62300 | 1344 |
| 319 | 20230926 | 133500 | 9864675500 | 62400 | 62200 | 62600 | 62200 | 950 |
| 320 | 20230926 | 133400 | 9805434200 | 62200 | 62300 | 62300 | 62200 | 1197 |
| 321 | 20230926 | 133300 | 9730932400 | 62300 | 62300 | 62400 | 62200 | 656 |
| 322 | 20230926 | 133200 | 9690067300 | 62400 | 62500 | 62500 | 62300 | 648 |
| 323 | 20230926 | 133100 | 9649640000 | 62500 | 62500 | 62500 | 62400 | 253 |
| 324 | 20230926 | 133000 | 9633829500 | 62400 | 62500 | 62600 | 62400 | 99 |
| 325 | 20230926 | 132900 | 9627642500 | 62500 | 62600 | 62600 | 62500 | 472 |
| 326 | 20230926 | 132800 | 9598107400 | 62600 | 62600 | 62600 | 62600 | 13 |
| 327 | 20230926 | 132700 | 9597293600 | 62500 | 62500 | 62500 | 62400 | 261 |
| 328 | 20230926 | 132600 | 9580981200 | 62400 | 62500 | 62500 | 62400 | 50 |
| 329 | 20230926 | 132500 | 9577857900 | 62400 | 62500 | 62500 | 62400 | 325 |
| 330 | 20230926 | 132400 | 9557559500 | 62500 | 62400 | 62500 | 62400 | 36 |
| 331 | 20230926 | 132300 | 9555311300 | 62400 | 62400 | 62500 | 62400 | 249 |
| 332 | 20230926 | 132200 | 9539749700 | 62400 | 62500 | 62500 | 62400 | 323 |
| 333 | 20230926 | 132100 | 9519572200 | 62500 | 62500 | 62500 | 62400 | 241 |
| 334 | 20230926 | 132000 | 9504510000 | 62400 | 62500 | 62500 | 62400 | 551 |
| 335 | 20230926 | 131900 | 9470079900 | 62500 | 62500 | 62500 | 62500 | 313 |
| 336 | 20230926 | 131800 | 9450517400 | 62500 | 62600 | 62600 | 62500 | 470 |
| 337 | 20230926 | 131700 | 9421108400 | 62600 | 62600 | 62600 | 62500 | 62 |
| 338 | 20230926 | 131600 | 9417227400 | 62600 | 62500 | 62600 | 62500 | 317 |
| 339 | 20230926 | 131500 | 9397393200 | 62500 | 62700 | 62700 | 62500 | 322 |
| 340 | 20230926 | 131400 | 9377242700 | 62700 | 62700 | 62700 | 62600 | 118 |
| 341 | 20230926 | 131300 | 9369851100 | 62700 | 62500 | 62700 | 62500 | 217 |
| 342 | 20230926 | 131200 | 9356268300 | 62500 | 62800 | 62800 | 62500 | 506 |
| 343 | 20230926 | 131100 | 9324559200 | 62700 | 62700 | 62800 | 62700 | 295 |
| 344 | 20230926 | 131000 | 9306046500 | 62800 | 62800 | 62800 | 62700 | 122 |
| 345 | 20230926 | 130900 | 9298394100 | 62700 | 62700 | 62700 | 62700 | 533 |
| 346 | 20230926 | 130800 | 9264975000 | 62700 | 62700 | 62700 | 62600 | 181 |
| 347 | 20230926 | 130700 | 9253626700 | 62700 | 62600 | 62700 | 62600 | 73 |
| 348 | 20230926 | 130600 | 9249053000 | 62600 | 62700 | 62700 | 62600 | 394 |
| 349 | 20230926 | 130500 | 9224372600 | 62700 | 62600 | 62700 | 62600 | 238 |
| 350 | 20230926 | 130400 | 9209454800 | 62700 | 62700 | 62800 | 62700 | 612 |
| 351 | 20230926 | 130300 | 9171081100 | 62700 | 62800 | 62800 | 62700 | 84 |
| 352 | 20230926 | 130200 | 9165813700 | 62700 | 62700 | 62800 | 62700 | 371 |
| 353 | 20230926 | 130100 | 9142523300 | 62800 | 62800 | 62800 | 62700 | 57 |
| 354 | 20230926 | 130000 | 9138946700 | 62700 | 62800 | 62800 | 62700 | 131 |
| 355 | 20230926 | 125900 | 9130720800 | 62700 | 62800 | 62800 | 62700 | 184 |
| 356 | 20230926 | 125800 | 9119175100 | 62800 | 62700 | 62800 | 62700 | 208 |
| 357 | 20230926 | 125700 | 9106130200 | 62700 | 62800 | 62800 | 62700 | 142 |
| 358 | 20230926 | 125600 | 9097213400 | 62800 | 62800 | 62800 | 62700 | 311 |
| 359 | 20230926 | 125500 | 9077711200 | 62800 | 62600 | 62800 | 62600 | 639 |
| 360 | 20230926 | 125400 | 9037611900 | 62700 | 62700 | 62700 | 62700 | 72 |
| 361 | 20230926 | 125300 | 9033097500 | 62700 | 62700 | 62700 | 62600 | 258 |
| 362 | 20230926 | 125200 | 9016921200 | 62700 | 62700 | 62700 | 62600 | 448 |
| 363 | 20230926 | 125100 | 8988831800 | 62600 | 62700 | 62700 | 62600 | 21 |
| 364 | 20230926 | 125000 | 8987515900 | 62700 | 62600 | 62700 | 62600 | 158 |
| 365 | 20230926 | 124900 | 8977625000 | 62600 | 62600 | 62700 | 62600 | 191 |
| 366 | 20230926 | 124800 | 8965665100 | 62600 | 62500 | 62700 | 62500 | 292 |
| 367 | 20230926 | 124700 | 8947388900 | 62500 | 62500 | 62600 | 62500 | 21 |
| 368 | 20230926 | 124600 | 8946075100 | 62600 | 62600 | 62700 | 62500 | 309 |
| 369 | 20230926 | 124500 | 8926733600 | 62600 | 62500 | 62600 | 62500 | 174 |
| 370 | 20230926 | 124400 | 8915857400 | 62500 | 62500 | 62500 | 62500 | 82 |
| 371 | 20230926 | 124300 | 8910732400 | 62500 | 62500 | 62500 | 62500 | 302 |
| 372 | 20230926 | 124200 | 8891857400 | 62400 | 62400 | 62400 | 62400 | 35 |
| 373 | 20230926 | 124100 | 8889673400 | 62400 | 62400 | 62500 | 62400 | 165 |
| 374 | 20230926 | 124000 | 8879361100 | 62400 | 62400 | 62500 | 62400 | 546 |
| 375 | 20230926 | 123900 | 8845249900 | 62500 | 62500 | 62500 | 62400 | 1154 |
| 376 | 20230926 | 123800 | 8773134500 | 62600 | 62600 | 62600 | 62500 | 204 |
| 377 | 20230926 | 123700 | 8760367900 | 62600 | 62500 | 62600 | 62500 | 202 |
| 378 | 20230926 | 123600 | 8747735100 | 62500 | 62600 | 62600 | 62400 | 1752 |
| 379 | 20230926 | 123500 | 8638230300 | 62500 | 62600 | 62600 | 62500 | 186 |
| 380 | 20230926 | 123400 | 8626597900 | 62600 | 62400 | 62600 | 62400 | 1109 |
| 381 | 20230926 | 123300 | 8557294700 | 62400 | 62700 | 62700 | 62400 | 602 |
| 382 | 20230926 | 123200 | 8519647700 | 62700 | 62600 | 62700 | 62600 | 151 |
| 383 | 20230926 | 123100 | 8510182500 | 62600 | 62600 | 62700 | 62600 | 33 |
| 384 | 20230926 | 123000 | 8508114600 | 62700 | 62600 | 62700 | 62600 | 262 |
| 385 | 20230926 | 122900 | 8491689100 | 62600 | 62700 | 62800 | 62600 | 647 |
| 386 | 20230926 | 122800 | 8451124500 | 62700 | 62700 | 62800 | 62700 | 212 |
| 387 | 20230926 | 122700 | 8437830000 | 62800 | 62800 | 62800 | 62700 | 500 |
| 388 | 20230926 | 122600 | 8406443500 | 62800 | 62700 | 62800 | 62700 | 119 |
| 389 | 20230926 | 122500 | 8398980100 | 62700 | 62700 | 62800 | 62700 | 379 |
| 390 | 20230926 | 122400 | 8375215200 | 62700 | 62700 | 62700 | 62700 | 25 |
| 391 | 20230926 | 122300 | 8373647700 | 62700 | 62700 | 62700 | 62600 | 264 |
| 392 | 20230926 | 122200 | 8357106900 | 62700 | 62600 | 62700 | 62600 | 229 |
| 393 | 20230926 | 122100 | 8342749100 | 62600 | 62600 | 62700 | 62600 | 78 |
| 394 | 20230926 | 122000 | 8337863800 | 62700 | 62600 | 62700 | 62600 | 160 |
| 395 | 20230926 | 121900 | 8327834100 | 62700 | 62700 | 62700 | 62700 | 34 |
| 396 | 20230926 | 121800 | 8325702300 | 62600 | 62500 | 62600 | 62500 | 228 |
| 397 | 20230926 | 121700 | 8311429600 | 62600 | 62600 | 62600 | 62500 | 30 |
| 398 | 20230926 | 121600 | 8309551700 | 62600 | 62600 | 62600 | 62500 | 231 |
| 399 | 20230926 | 121500 | 8295101100 | 62600 | 62600 | 62600 | 62500 | 144 |
| 400 | 20230926 | 121400 | 8286089100 | 62500 | 62500 | 62500 | 62500 | 35 |
| 401 | 20230926 | 121300 | 8283901600 | 62600 | 62600 | 62600 | 62500 | 170 |
| 402 | 20230926 | 121200 | 8273261000 | 62600 | 62600 | 62600 | 62600 | 13 |
| 403 | 20230926 | 121100 | 8272447200 | 62500 | 62600 | 62600 | 62500 | 189 |
| 404 | 20230926 | 121000 | 8260615900 | 62600 | 62500 | 62600 | 62500 | 66 |
| 405 | 20230926 | 120900 | 8256487600 | 62500 | 62500 | 62500 | 62400 | 225 |
| 406 | 20230926 | 120800 | 8242425200 | 62500 | 62600 | 62600 | 62400 | 700 |
| 407 | 20230926 | 120700 | 8198663000 | 62500 | 62500 | 62600 | 62500 | 96 |
| 408 | 20230926 | 120600 | 8192660400 | 62600 | 62600 | 62600 | 62600 | 201 |
| 409 | 20230926 | 120500 | 8180077800 | 62600 | 62600 | 62600 | 62600 | 2 |
| 410 | 20230926 | 120400 | 8179952600 | 62600 | 62600 | 62600 | 62500 | 275 |
| 411 | 20230926 | 120300 | 8162739900 | 62500 | 62500 | 62500 | 62500 | 20 |
| 412 | 20230926 | 120200 | 8161489900 | 62600 | 62500 | 62600 | 62500 | 202 |
| 413 | 20230926 | 120100 | 8148847400 | 62500 | 62600 | 62600 | 62500 | 213 |
| 414 | 20230926 | 120000 | 8135516700 | 62600 | 62600 | 62600 | 62600 | 124 |
| 415 | 20230926 | 115900 | 8127754300 | 62600 | 62600 | 62600 | 62600 | 89 |
| 416 | 20230926 | 115800 | 8122182900 | 62700 | 62600 | 62700 | 62500 | 124 |
| 417 | 20230926 | 115700 | 8114422200 | 62500 | 62700 | 62700 | 62500 | 513 |
| 418 | 20230926 | 115600 | 8082288500 | 62600 | 62600 | 62700 | 62600 | 142 |
| 419 | 20230926 | 115500 | 8073398800 | 62700 | 62600 | 62700 | 62600 | 296 |
| 420 | 20230926 | 115400 | 8054857000 | 62600 | 62700 | 62700 | 62600 | 226 |
| 421 | 20230926 | 115300 | 8040686900 | 62700 | 62700 | 62700 | 62700 | 12 |
| 422 | 20230926 | 115200 | 8039934500 | 62600 | 62600 | 62700 | 62600 | 169 |
| 423 | 20230926 | 115100 | 8029340700 | 62700 | 62600 | 62700 | 62600 | 186 |
| 424 | 20230926 | 115000 | 8017680100 | 62700 | 62600 | 62700 | 62600 | 237 |
| 425 | 20230926 | 114900 | 8002821500 | 62700 | 62600 | 62700 | 62600 | 40 |
| 426 | 20230926 | 114800 | 8000315700 | 62600 | 62600 | 62700 | 62600 | 243 |
| 427 | 20230926 | 114700 | 7985085100 | 62700 | 62600 | 62700 | 62600 | 51 |
| 428 | 20230926 | 114600 | 7981890600 | 62600 | 62600 | 62600 | 62600 | 127 |
| 429 | 20230926 | 114500 | 7973940400 | 62600 | 62500 | 62600 | 62500 | 176 |
| 430 | 20230926 | 114400 | 7962923100 | 62600 | 62700 | 62700 | 62600 | 220 |
| 431 | 20230926 | 114300 | 7949149800 | 62600 | 62600 | 62600 | 62600 | 82 |
| 432 | 20230926 | 114200 | 7944016600 | 62600 | 62600 | 62600 | 62600 | 36 |
| 433 | 20230926 | 114100 | 7941763000 | 62600 | 62600 | 62600 | 62500 | 257 |
| 434 | 20230926 | 114000 | 7925679000 | 62600 | 62600 | 62600 | 62600 | 206 |
| 435 | 20230926 | 113900 | 7912783400 | 62600 | 62500 | 62600 | 62500 | 173 |
| 436 | 20230926 | 113800 | 7901968800 | 62600 | 62600 | 62600 | 62600 | 802 |
| 437 | 20230926 | 113700 | 7851763600 | 62600 | 62400 | 62600 | 62400 | 469 |
| 438 | 20230926 | 113600 | 7822432300 | 62400 | 62500 | 62500 | 62400 | 325 |
| 439 | 20230926 | 113500 | 7802125800 | 62500 | 62700 | 62700 | 62400 | 2848 |
| 440 | 20230926 | 113400 | 7624013600 | 62700 | 62700 | 62700 | 62600 | 209 |
| 441 | 20230926 | 113300 | 7610911000 | 62700 | 62700 | 62700 | 62700 | 168 |
| 442 | 20230926 | 113200 | 7600377400 | 62700 | 62600 | 62700 | 62600 | 130 |
| 443 | 20230926 | 113100 | 7592230200 | 62700 | 62700 | 62700 | 62600 | 183 |
| 444 | 20230926 | 113000 | 7580756900 | 62700 | 62600 | 62700 | 62600 | 109 |
| 445 | 20230926 | 112900 | 7573927900 | 62700 | 62700 | 62700 | 62700 | 332 |
| 446 | 20230926 | 112800 | 7553111500 | 62700 | 62700 | 62700 | 62600 | 74 |
| 447 | 20230926 | 112700 | 7548472200 | 62700 | 62700 | 62700 | 62600 | 347 |
| 448 | 20230926 | 112600 | 7526716800 | 62700 | 62700 | 62700 | 62600 | 372 |
| 449 | 20230926 | 112500 | 7503392800 | 62700 | 62600 | 62700 | 62600 | 47 |
| 450 | 20230926 | 112400 | 7500448700 | 62700 | 62700 | 62700 | 62700 | 198 |
| 451 | 20230926 | 112300 | 7488034100 | 62700 | 62700 | 62800 | 62700 | 185 |
| 452 | 20230926 | 112200 | 7476432100 | 62700 | 62800 | 62800 | 62700 | 416 |
| 453 | 20230926 | 112100 | 7450330700 | 62700 | 62700 | 62800 | 62700 | 916 |
| 454 | 20230926 | 112000 | 7392894800 | 62800 | 62800 | 62800 | 62800 | 219 |
| 455 | 20230926 | 111900 | 7379141600 | 62800 | 62800 | 62800 | 62700 | 265 |
| 456 | 20230926 | 111800 | 7362506200 | 62800 | 62700 | 62800 | 62700 | 196 |
| 457 | 20230926 | 111700 | 7350209400 | 62700 | 62800 | 62800 | 62700 | 276 |
| 458 | 20230926 | 111600 | 7332884200 | 62800 | 62700 | 62800 | 62700 | 506 |
| 459 | 20230926 | 111500 | 7301156600 | 62700 | 62800 | 62800 | 62700 | 485 |
| 460 | 20230926 | 111400 | 7270741800 | 62800 | 62900 | 62900 | 62800 | 553 |
| 461 | 20230926 | 111300 | 7236012400 | 62900 | 62800 | 62900 | 62800 | 186 |
| 462 | 20230926 | 111200 | 7224314300 | 62800 | 62800 | 62900 | 62800 | 239 |
| 463 | 20230926 | 111100 | 7209300900 | 62800 | 62900 | 62900 | 62700 | 2331 |
| 464 | 20230926 | 111000 | 7062907000 | 62900 | 62900 | 62900 | 62800 | 473 |
| 465 | 20230926 | 110900 | 7033155600 | 62900 | 62900 | 62900 | 62900 | 505 |
| 466 | 20230926 | 110800 | 7001391100 | 62900 | 62900 | 62900 | 62900 | 302 |
| 467 | 20230926 | 110700 | 6982395300 | 62900 | 62800 | 62900 | 62800 | 1618 |
| 468 | 20230926 | 110600 | 6880779700 | 62800 | 62800 | 62800 | 62700 | 360 |
| 469 | 20230926 | 110500 | 6858181900 | 62800 | 62800 | 62800 | 62700 | 317 |
| 470 | 20230926 | 110400 | 6838279800 | 62800 | 62800 | 62800 | 62700 | 120 |
| 471 | 20230926 | 110300 | 6830744100 | 62800 | 62800 | 62800 | 62700 | 335 |
| 472 | 20230926 | 110200 | 6809706600 | 62700 | 62700 | 62800 | 62700 | 84 |
| 473 | 20230926 | 110100 | 6804437100 | 62800 | 62700 | 62800 | 62700 | 1470 |
| 474 | 20230926 | 110000 | 6712247500 | 62700 | 62600 | 62700 | 62600 | 24 |
| 475 | 20230926 | 105900 | 6710743000 | 62700 | 62700 | 62700 | 62600 | 133 |
| 476 | 20230926 | 105800 | 6702404400 | 62700 | 62700 | 62700 | 62600 | 318 |
| 477 | 20230926 | 105700 | 6682476600 | 62700 | 62700 | 62700 | 62700 | 53 |
| 478 | 20230926 | 105600 | 6679153500 | 62700 | 62700 | 62700 | 62600 | 829 |
| 479 | 20230926 | 105500 | 6627233800 | 62600 | 62700 | 62700 | 62600 | 33 |
| 480 | 20230926 | 105400 | 6625166200 | 62700 | 62600 | 62700 | 62600 | 333 |
| 481 | 20230926 | 105300 | 6604304700 | 62600 | 62500 | 62700 | 62500 | 1353 |
| 482 | 20230926 | 105200 | 6519603700 | 62600 | 62500 | 62600 | 62500 | 354 |
| 483 | 20230926 | 105100 | 6497453200 | 62500 | 62600 | 62600 | 62500 | 208 |
| 484 | 20230926 | 105000 | 6484432500 | 62500 | 62500 | 62600 | 62500 | 151 |
| 485 | 20230926 | 104900 | 6474993700 | 62500 | 62600 | 62600 | 62500 | 170 |
| 486 | 20230926 | 104800 | 6464359100 | 62600 | 62700 | 62800 | 62500 | 2678 |
| 487 | 20230926 | 104700 | 6296496900 | 62800 | 62800 | 62800 | 62700 | 207 |
| 488 | 20230926 | 104600 | 6283507300 | 62800 | 62800 | 62800 | 62700 | 92 |
| 489 | 20230926 | 104500 | 6277736400 | 62800 | 62700 | 62800 | 62600 | 501 |
| 490 | 20230926 | 104400 | 6246312800 | 62800 | 62900 | 62900 | 62700 | 395 |
| 491 | 20230926 | 104300 | 6221510800 | 62800 | 62900 | 62900 | 62700 | 320 |
| 492 | 20230926 | 104200 | 6201415400 | 62800 | 62900 | 63000 | 62700 | 1398 |
| 493 | 20230926 | 104100 | 6113468000 | 63000 | 63000 | 63000 | 62900 | 1166 |
| 494 | 20230926 | 104000 | 6040015400 | 63000 | 62900 | 63000 | 62900 | 789 |
| 495 | 20230926 | 103900 | 5990318800 | 63000 | 62900 | 63000 | 62900 | 1856 |
| 496 | 20230926 | 103800 | 5873570000 | 62900 | 62800 | 62900 | 62700 | 742 |
| 497 | 20230926 | 103700 | 5826955700 | 62800 | 62800 | 62800 | 62700 | 954 |
| 498 | 20230926 | 103600 | 5767072100 | 62800 | 62800 | 62800 | 62800 | 677 |
| 499 | 20230926 | 103500 | 5724556500 | 62800 | 62700 | 62800 | 62700 | 459 |
| 500 | 20230926 | 103400 | 5695777100 | 62700 | 62600 | 62700 | 62600 | 714 |
| 501 | 20230926 | 103300 | 5651009500 | 62700 | 62700 | 62700 | 62600 | 1388 |
| 502 | 20230926 | 103200 | 5563985000 | 62800 | 62800 | 62800 | 62700 | 292 |
| 503 | 20230926 | 103100 | 5545657400 | 62800 | 62800 | 62800 | 62700 | 416 |
| 504 | 20230926 | 103000 | 5519552900 | 62800 | 62700 | 62800 | 62700 | 277 |
| 505 | 20230926 | 102900 | 5502158400 | 62800 | 62800 | 62800 | 62800 | 154 |
| 506 | 20230926 | 102800 | 5492487200 | 62700 | 62800 | 62800 | 62700 | 183 |
| 507 | 20230926 | 102700 | 5480997100 | 62800 | 62800 | 62800 | 62700 | 84 |
| 508 | 20230926 | 102600 | 5475722900 | 62700 | 62600 | 62700 | 62500 | 1204 |
| 509 | 20230926 | 102500 | 5400286000 | 62500 | 62600 | 62600 | 62500 | 241 |
| 510 | 20230926 | 102400 | 5385221000 | 62600 | 62700 | 62700 | 62600 | 885 |
| 511 | 20230926 | 102300 | 5329815600 | 62700 | 62600 | 62700 | 62600 | 432 |
| 512 | 20230926 | 102200 | 5302755100 | 62700 | 62800 | 62800 | 62700 | 591 |
| 513 | 20230926 | 102100 | 5265695400 | 62800 | 62700 | 62800 | 62600 | 586 |
| 514 | 20230926 | 102000 | 5228926100 | 62700 | 62600 | 62700 | 62600 | 181 |
| 515 | 20230926 | 101900 | 5217579800 | 62700 | 62700 | 62700 | 62700 | 320 |
| 516 | 20230926 | 101800 | 5197515800 | 62700 | 62800 | 62800 | 62600 | 1411 |
| 517 | 20230926 | 101700 | 5109036700 | 62700 | 62800 | 62800 | 62700 | 607 |
| 518 | 20230926 | 101600 | 5070926900 | 62800 | 62800 | 62800 | 62700 | 234 |
| 519 | 20230926 | 101500 | 5056235900 | 62800 | 62800 | 62800 | 62700 | 915 |
| 520 | 20230926 | 101400 | 4998778000 | 62700 | 62700 | 62800 | 62700 | 736 |
| 521 | 20230926 | 101300 | 4952586200 | 62700 | 62700 | 62700 | 62700 | 207 |
| 522 | 20230926 | 101200 | 4939607300 | 62700 | 62900 | 62900 | 62700 | 1148 |
| 523 | 20230926 | 101100 | 4867590600 | 62900 | 62800 | 62900 | 62800 | 852 |
| 524 | 20230926 | 101000 | 4814071100 | 62800 | 62700 | 62800 | 62700 | 693 |
| 525 | 20230926 | 100900 | 4770553400 | 62800 | 62700 | 62800 | 62700 | 856 |
| 526 | 20230926 | 100800 | 4716881900 | 62700 | 62700 | 62700 | 62600 | 160 |
| 527 | 20230926 | 100700 | 4706850100 | 62700 | 62600 | 62700 | 62600 | 582 |
| 528 | 20230926 | 100600 | 4670361700 | 62600 | 62700 | 62700 | 62600 | 65 |
| 529 | 20230926 | 100500 | 4666287600 | 62700 | 62500 | 62700 | 62500 | 2015 |
| 530 | 20230926 | 100400 | 4540167300 | 62500 | 62500 | 62500 | 62400 | 678 |
| 531 | 20230926 | 100300 | 4497796500 | 62500 | 62400 | 62500 | 62300 | 204 |
| 532 | 20230926 | 100200 | 4485067000 | 62400 | 62500 | 62500 | 62400 | 261 |
| 533 | 20230926 | 100100 | 4468765100 | 62500 | 62500 | 62500 | 62400 | 129 |
| 534 | 20230926 | 100000 | 4460713800 | 62500 | 62400 | 62500 | 62400 | 241 |
| 535 | 20230926 | 095900 | 4445659400 | 62500 | 62400 | 62500 | 62400 | 139 |
| 536 | 20230926 | 095800 | 4436984700 | 62500 | 62400 | 62500 | 62400 | 97 |
| 537 | 20230926 | 095700 | 4430931700 | 62400 | 62500 | 62500 | 62400 | 400 |
| 538 | 20230926 | 095600 | 4405965900 | 62400 | 62400 | 62500 | 62400 | 306 |
| 539 | 20230926 | 095500 | 4386850000 | 62400 | 62500 | 62500 | 62400 | 259 |
| 540 | 20230926 | 095400 | 4370665700 | 62400 | 62400 | 62500 | 62400 | 63 |
| 541 | 20230926 | 095300 | 4366732000 | 62500 | 62500 | 62500 | 62400 | 344 |
| 542 | 20230926 | 095200 | 4345242100 | 62500 | 62500 | 62500 | 62500 | 129 |
| 543 | 20230926 | 095100 | 4337179600 | 62600 | 62500 | 62600 | 62400 | 256 |
| 544 | 20230926 | 095000 | 4321179800 | 62500 | 62500 | 62600 | 62400 | 449 |
| 545 | 20230926 | 094900 | 4293116700 | 62600 | 62600 | 62600 | 62500 | 364 |
| 546 | 20230926 | 094800 | 4270332900 | 62600 | 62600 | 62600 | 62500 | 376 |
| 547 | 20230926 | 094700 | 4246799800 | 62500 | 62500 | 62500 | 62400 | 1095 |
| 548 | 20230926 | 094600 | 4178362500 | 62500 | 62400 | 62500 | 62300 | 586 |
| 549 | 20230926 | 094500 | 4141801600 | 62400 | 62400 | 62400 | 62200 | 1198 |
| 550 | 20230926 | 094400 | 4067139000 | 62400 | 62300 | 62400 | 62200 | 916 |
| 551 | 20230926 | 094300 | 4010090900 | 62300 | 62300 | 62400 | 62300 | 712 |
| 552 | 20230926 | 094200 | 3965731200 | 62300 | 62400 | 62400 | 62300 | 575 |
| 553 | 20230926 | 094100 | 3929852300 | 62400 | 62400 | 62500 | 62400 | 484 |
| 554 | 20230926 | 094000 | 3899621200 | 62400 | 62400 | 62500 | 62400 | 142 |
| 555 | 20230926 | 093900 | 3890757100 | 62500 | 62500 | 62600 | 62500 | 538 |
| 556 | 20230926 | 093800 | 3857131900 | 62500 | 62300 | 62500 | 62200 | 2499 |
| 557 | 20230926 | 093700 | 3701469000 | 62300 | 62400 | 62500 | 62300 | 572 |
| 558 | 20230926 | 093600 | 3665783100 | 62500 | 62600 | 62600 | 62400 | 326 |
| 559 | 20230926 | 093500 | 3645397200 | 62600 | 62600 | 62600 | 62500 | 477 |
| 560 | 20230926 | 093400 | 3615565700 | 62600 | 62600 | 62600 | 62500 | 314 |
| 561 | 20230926 | 093300 | 3595924900 | 62500 | 62500 | 62600 | 62500 | 43 |
| 562 | 20230926 | 093200 | 3593236900 | 62500 | 62400 | 62600 | 62400 | 263 |
| 563 | 20230926 | 093100 | 3576796300 | 62400 | 62500 | 62700 | 62400 | 926 |
| 564 | 20230926 | 093000 | 3518829600 | 62500 | 62300 | 62600 | 62300 | 341 |
| 565 | 20230926 | 092900 | 3497513000 | 62500 | 62400 | 62500 | 62300 | 702 |
| 566 | 20230926 | 092800 | 3453745200 | 62500 | 62600 | 62600 | 62500 | 986 |
| 567 | 20230926 | 092700 | 3392108400 | 62600 | 62900 | 62900 | 62500 | 1858 |
| 568 | 20230926 | 092600 | 3275500200 | 63000 | 63000 | 63000 | 62900 | 216 |
| 569 | 20230926 | 092500 | 3261893600 | 62900 | 62900 | 63000 | 62800 | 1596 |
| 570 | 20230926 | 092400 | 3161443000 | 62900 | 62700 | 62900 | 62600 | 1473 |
| 571 | 20230926 | 092300 | 3068967300 | 62700 | 62700 | 62700 | 62600 | 823 |
| 572 | 20230926 | 092200 | 3017383900 | 62700 | 62700 | 62700 | 62600 | 436 |
| 573 | 20230926 | 092100 | 2990051800 | 62700 | 62600 | 62700 | 62600 | 306 |
| 574 | 20230926 | 092000 | 2970883300 | 62600 | 62600 | 62700 | 62600 | 84 |
| 575 | 20230926 | 091900 | 2965623200 | 62600 | 62800 | 62800 | 62600 | 1214 |
| 576 | 20230926 | 091800 | 2889504200 | 62700 | 62600 | 62800 | 62500 | 1066 |
| 577 | 20230926 | 091700 | 2822619000 | 62600 | 62600 | 62800 | 62500 | 1803 |
| 578 | 20230926 | 091600 | 2709624100 | 62600 | 62300 | 62700 | 62300 | 3314 |
| 579 | 20230926 | 091500 | 2502186300 | 62300 | 62500 | 62800 | 62300 | 5457 |
| 580 | 20230926 | 091400 | 2160818500 | 62500 | 62700 | 62700 | 62500 | 263 |
| 581 | 20230926 | 091300 | 2144354000 | 62700 | 62500 | 62700 | 62400 | 1852 |
| 582 | 20230926 | 091200 | 2028607700 | 62600 | 62600 | 62600 | 62600 | 557 |
| 583 | 20230926 | 091100 | 1993739500 | 62600 | 62700 | 62800 | 62600 | 1138 |
| 584 | 20230926 | 091000 | 1922443500 | 62800 | 62700 | 62800 | 62700 | 634 |
| 585 | 20230926 | 090900 | 1882641700 | 62700 | 63000 | 63000 | 62600 | 3217 |
| 586 | 20230926 | 090800 | 1680340300 | 62900 | 62700 | 63000 | 62700 | 1528 |
| 587 | 20230926 | 090700 | 1584325500 | 62700 | 62700 | 62700 | 62400 | 2671 |
| 588 | 20230926 | 090600 | 1417176100 | 62700 | 62800 | 62800 | 61300 | 11076 |
| 589 | 20230926 | 090500 | 727380500 | 62800 | 62700 | 63000 | 62700 | 2150 |
| 590 | 20230926 | 090400 | 592290100 | 62700 | 62200 | 62700 | 62100 | 1339 |
| 591 | 20230926 | 090300 | 508698800 | 62200 | 62300 | 62500 | 62100 | 1385 |
| 592 | 20230926 | 090200 | 422529100 | 62300 | 62300 | 62400 | 62200 | 600 |
| 593 | 20230926 | 090100 | 385127700 | 62500 | 62500 | 62500 | 62100 | 1179 |
| 594 | 20230926 | 090000 | 311741900 | 62400 | 62700 | 62700 | 62400 | 4812 |