32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 185200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 7476 |
| 3 | 20230927 | 185100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 4 | 20230927 | 185000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 5 | 20230927 | 184900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 6 | 20230927 | 184800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 7 | 20230927 | 184700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 8 | 20230927 | 184600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 9 | 20230927 | 184500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 10 | 20230927 | 184400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 11 | 20230927 | 184300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 12 | 20230927 | 184200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 13 | 20230927 | 184100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 14 | 20230927 | 184000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 15 | 20230927 | 183900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 16 | 20230927 | 183800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 17 | 20230927 | 183700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 18 | 20230927 | 183600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 19 | 20230927 | 183500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 20 | 20230927 | 183400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 21 | 20230927 | 183300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 22 | 20230927 | 183200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 23 | 20230927 | 183100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 24 | 20230927 | 183000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 25 | 20230927 | 182900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 26 | 20230927 | 182800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 27 | 20230927 | 182700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 28 | 20230927 | 182600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 29 | 20230927 | 182500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 30 | 20230927 | 182400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 31 | 20230927 | 182300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 32 | 20230927 | 182200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 7476 |
| 33 | 20230927 | 182100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 34 | 20230927 | 182000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 35 | 20230927 | 181900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 36 | 20230927 | 181800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 37 | 20230927 | 181700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 38 | 20230927 | 181600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 39 | 20230927 | 181500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 40 | 20230927 | 181400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 41 | 20230927 | 181300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 42 | 20230927 | 181200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 43 | 20230927 | 181100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 44 | 20230927 | 181000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 45 | 20230927 | 180900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 46 | 20230927 | 180800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 47 | 20230927 | 180700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 48 | 20230927 | 180600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 49 | 20230927 | 180500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 50 | 20230927 | 180400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 51 | 20230927 | 180300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 52 | 20230927 | 180200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 53 | 20230927 | 180100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 54 | 20230927 | 180000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 55 | 20230927 | 175900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 56 | 20230927 | 175800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 57 | 20230927 | 175700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 58 | 20230927 | 175600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 59 | 20230927 | 175500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 60 | 20230927 | 175400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 61 | 20230927 | 175300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 62 | 20230927 | 175200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 7476 |
| 63 | 20230927 | 175100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 64 | 20230927 | 175000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 65 | 20230927 | 174900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 66 | 20230927 | 174800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 67 | 20230927 | 174700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 68 | 20230927 | 174600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 69 | 20230927 | 174500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 70 | 20230927 | 174400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 71 | 20230927 | 174300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 72 | 20230927 | 174200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 73 | 20230927 | 174100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 74 | 20230927 | 174000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 75 | 20230927 | 173900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 76 | 20230927 | 173800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 77 | 20230927 | 173700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 78 | 20230927 | 173600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 79 | 20230927 | 173500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 80 | 20230927 | 173400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 81 | 20230927 | 173300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 82 | 20230927 | 173200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 83 | 20230927 | 173100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 84 | 20230927 | 173000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 85 | 20230927 | 172900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 86 | 20230927 | 172800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 87 | 20230927 | 172700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 88 | 20230927 | 172600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 89 | 20230927 | 172500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 90 | 20230927 | 172400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 91 | 20230927 | 172300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 92 | 20230927 | 172200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 7476 |
| 93 | 20230927 | 172100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 94 | 20230927 | 172000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 95 | 20230927 | 171900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 96 | 20230927 | 171800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 97 | 20230927 | 171700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 98 | 20230927 | 171600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 99 | 20230927 | 171500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 100 | 20230927 | 171400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 101 | 20230927 | 171300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 102 | 20230927 | 171200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 103 | 20230927 | 171100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 104 | 20230927 | 171000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 105 | 20230927 | 170900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 106 | 20230927 | 170800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 107 | 20230927 | 170700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 108 | 20230927 | 170600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 109 | 20230927 | 170500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 110 | 20230927 | 170400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 111 | 20230927 | 170300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 112 | 20230927 | 170200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 113 | 20230927 | 170100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 114 | 20230927 | 170000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 115 | 20230927 | 165900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 116 | 20230927 | 165800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 117 | 20230927 | 165700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 118 | 20230927 | 165600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 119 | 20230927 | 165500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 120 | 20230927 | 165400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 121 | 20230927 | 165300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 122 | 20230927 | 165200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 7476 |
| 123 | 20230927 | 165100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 124 | 20230927 | 165000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 125 | 20230927 | 164900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 126 | 20230927 | 164800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 127 | 20230927 | 164700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 128 | 20230927 | 164600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 129 | 20230927 | 164500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 130 | 20230927 | 164400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 131 | 20230927 | 164300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 132 | 20230927 | 164200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 133 | 20230927 | 164100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 134 | 20230927 | 164000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 135 | 20230927 | 163900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 136 | 20230927 | 163800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 137 | 20230927 | 163700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 138 | 20230927 | 163600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 139 | 20230927 | 163500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 140 | 20230927 | 163400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 141 | 20230927 | 163300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 142 | 20230927 | 163200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 143 | 20230927 | 163100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 144 | 20230927 | 163000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 145 | 20230927 | 162900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 146 | 20230927 | 162800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 147 | 20230927 | 162700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 148 | 20230927 | 162600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 149 | 20230927 | 162500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 150 | 20230927 | 162400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 151 | 20230927 | 162300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 152 | 20230927 | 162200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 7476 |
| 153 | 20230927 | 162100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 154 | 20230927 | 162000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 155 | 20230927 | 161900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 156 | 20230927 | 161800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 157 | 20230927 | 161700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 158 | 20230927 | 161600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 159 | 20230927 | 161500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 160 | 20230927 | 161400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 161 | 20230927 | 161300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 162 | 20230927 | 161200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 163 | 20230927 | 161100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 164 | 20230927 | 161000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 165 | 20230927 | 160900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 166 | 20230927 | 160800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 167 | 20230927 | 160700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 168 | 20230927 | 160600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 169 | 20230927 | 160500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 170 | 20230927 | 160400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 171 | 20230927 | 160300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 172 | 20230927 | 160200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 173 | 20230927 | 160100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 174 | 20230927 | 160000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 175 | 20230927 | 155900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 176 | 20230927 | 155800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 177 | 20230927 | 155700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 178 | 20230927 | 155600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 179 | 20230927 | 155500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 180 | 20230927 | 155400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 181 | 20230927 | 155300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 182 | 20230927 | 155200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 7476 |
| 183 | 20230927 | 155100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 184 | 20230927 | 155000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 185 | 20230927 | 154900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 186 | 20230927 | 154800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 187 | 20230927 | 154700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 188 | 20230927 | 154600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 189 | 20230927 | 154500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 190 | 20230927 | 154400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 191 | 20230927 | 154300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 192 | 20230927 | 154200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 193 | 20230927 | 154100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 194 | 20230927 | 154000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 195 | 20230927 | 153900 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 196 | 20230927 | 153800 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 197 | 20230927 | 153700 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 198 | 20230927 | 153600 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 199 | 20230927 | 153500 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 200 | 20230927 | 153400 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 201 | 20230927 | 153300 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 202 | 20230927 | 153200 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 203 | 20230927 | 153100 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 204 | 20230927 | 153000 | 15446811800 | 63700 | 63700 | 63700 | 63700 | 7476 |
| 205 | 20230927 | 152900 | 14970590600 | 63800 | 63800 | 63800 | 63800 | 0 |
| 206 | 20230927 | 152800 | 14970590600 | 63800 | 63800 | 63800 | 63800 | 0 |
| 207 | 20230927 | 152700 | 14970590600 | 63800 | 63800 | 63800 | 63800 | 0 |
| 208 | 20230927 | 152600 | 14970590600 | 63800 | 63800 | 63800 | 63800 | 0 |
| 209 | 20230927 | 152500 | 14970590600 | 63800 | 63800 | 63800 | 63800 | 0 |
| 210 | 20230927 | 152400 | 14970590600 | 63800 | 63800 | 63800 | 63800 | 0 |
| 211 | 20230927 | 152300 | 14970590600 | 63800 | 63800 | 63800 | 63800 | 0 |
| 212 | 20230927 | 152200 | 14970590600 | 63800 | 63800 | 63800 | 63800 | 0 |
| 213 | 20230927 | 152100 | 14970590600 | 63800 | 63800 | 63800 | 63800 | 0 |
| 214 | 20230927 | 152000 | 14970590600 | 63800 | 63800 | 63800 | 63800 | 0 |
| 215 | 20230927 | 151900 | 14970590600 | 63800 | 63800 | 63900 | 63800 | 1198 |
| 216 | 20230927 | 151800 | 14894043400 | 63900 | 63800 | 63900 | 63800 | 645 |
| 217 | 20230927 | 151700 | 14852830600 | 63900 | 63900 | 63900 | 63800 | 976 |
| 218 | 20230927 | 151600 | 14790467700 | 63800 | 63900 | 63900 | 63800 | 670 |
| 219 | 20230927 | 151500 | 14747657500 | 63900 | 63700 | 63900 | 63700 | 362 |
| 220 | 20230927 | 151400 | 14724543900 | 63700 | 63800 | 63800 | 63700 | 328 |
| 221 | 20230927 | 151300 | 14703618300 | 63800 | 63800 | 63800 | 63700 | 334 |
| 222 | 20230927 | 151200 | 14682309300 | 63800 | 63800 | 63900 | 63700 | 365 |
| 223 | 20230927 | 151100 | 14659036500 | 63700 | 63800 | 63800 | 63600 | 407 |
| 224 | 20230927 | 151000 | 14633071900 | 63700 | 63800 | 63900 | 63700 | 584 |
| 225 | 20230927 | 150900 | 14595819000 | 63700 | 63800 | 63900 | 63700 | 1528 |
| 226 | 20230927 | 150800 | 14498334700 | 63800 | 63700 | 63800 | 63700 | 140 |
| 227 | 20230927 | 150700 | 14489404500 | 63700 | 63800 | 63800 | 63700 | 201 |
| 228 | 20230927 | 150600 | 14476590700 | 63700 | 63700 | 63800 | 63700 | 594 |
| 229 | 20230927 | 150500 | 14438747500 | 63700 | 63700 | 63700 | 63600 | 229 |
| 230 | 20230927 | 150400 | 14424170200 | 63600 | 63700 | 63700 | 63600 | 300 |
| 231 | 20230927 | 150300 | 14405072300 | 63700 | 63800 | 63800 | 63600 | 382 |
| 232 | 20230927 | 150200 | 14380741200 | 63800 | 63800 | 63800 | 63700 | 435 |
| 233 | 20230927 | 150100 | 14353016200 | 63700 | 63800 | 63800 | 63700 | 651 |
| 234 | 20230927 | 150000 | 14311497300 | 63800 | 63800 | 63800 | 63700 | 201 |
| 235 | 20230927 | 145900 | 14298674400 | 63800 | 63900 | 63900 | 63800 | 1626 |
| 236 | 20230927 | 145800 | 14194905100 | 63900 | 63900 | 63900 | 63800 | 973 |
| 237 | 20230927 | 145700 | 14132741600 | 63900 | 63900 | 63900 | 63900 | 174 |
| 238 | 20230927 | 145600 | 14121623000 | 63800 | 63900 | 63900 | 63800 | 503 |
| 239 | 20230927 | 145500 | 14089488200 | 64000 | 63900 | 64000 | 63800 | 418 |
| 240 | 20230927 | 145400 | 14062756200 | 63900 | 63900 | 64000 | 63800 | 1375 |
| 241 | 20230927 | 145300 | 13974893800 | 63900 | 63800 | 63900 | 63800 | 273 |
| 242 | 20230927 | 145200 | 13957450000 | 63900 | 63800 | 63900 | 63800 | 372 |
| 243 | 20230927 | 145100 | 13933680300 | 63800 | 63900 | 63900 | 63800 | 826 |
| 244 | 20230927 | 145000 | 13880902900 | 63900 | 63900 | 63900 | 63800 | 341 |
| 245 | 20230927 | 144900 | 13859125100 | 63900 | 63900 | 63900 | 63800 | 449 |
| 246 | 20230927 | 144800 | 13830454000 | 63900 | 63900 | 63900 | 63800 | 267 |
| 247 | 20230927 | 144700 | 13813395300 | 63900 | 63900 | 63900 | 63800 | 446 |
| 248 | 20230927 | 144600 | 13784906700 | 63900 | 63900 | 63900 | 63800 | 516 |
| 249 | 20230927 | 144500 | 13751938900 | 63900 | 63900 | 63900 | 63800 | 361 |
| 250 | 20230927 | 144400 | 13728872500 | 63900 | 63800 | 63900 | 63800 | 1210 |
| 251 | 20230927 | 144300 | 13651555700 | 63900 | 63900 | 63900 | 63900 | 340 |
| 252 | 20230927 | 144200 | 13629829700 | 63900 | 63900 | 63900 | 63800 | 228 |
| 253 | 20230927 | 144100 | 13615262100 | 63900 | 63900 | 63900 | 63800 | 147 |
| 254 | 20230927 | 144000 | 13605868900 | 63900 | 63900 | 63900 | 63800 | 229 |
| 255 | 20230927 | 143900 | 13591244700 | 63900 | 63900 | 63900 | 63800 | 295 |
| 256 | 20230927 | 143800 | 13572396100 | 63900 | 63900 | 63900 | 63800 | 378 |
| 257 | 20230927 | 143700 | 13548256800 | 63900 | 63900 | 63900 | 63700 | 1762 |
| 258 | 20230927 | 143600 | 13435813400 | 63900 | 63900 | 63900 | 63800 | 765 |
| 259 | 20230927 | 143500 | 13386931500 | 63900 | 63900 | 63900 | 63800 | 263 |
| 260 | 20230927 | 143400 | 13370143200 | 63900 | 63900 | 63900 | 63800 | 285 |
| 261 | 20230927 | 143300 | 13351932900 | 63900 | 63900 | 63900 | 63800 | 227 |
| 262 | 20230927 | 143200 | 13337428400 | 63900 | 63800 | 63900 | 63800 | 657 |
| 263 | 20230927 | 143100 | 13295473600 | 63800 | 63800 | 63800 | 63700 | 424 |
| 264 | 20230927 | 143000 | 13268424400 | 63800 | 63800 | 63800 | 63700 | 258 |
| 265 | 20230927 | 142900 | 13251968100 | 63800 | 63800 | 63800 | 63800 | 464 |
| 266 | 20230927 | 142800 | 13222364900 | 63800 | 63800 | 63800 | 63700 | 202 |
| 267 | 20230927 | 142700 | 13209478100 | 63800 | 63800 | 63800 | 63700 | 825 |
| 268 | 20230927 | 142600 | 13156844300 | 63800 | 63800 | 63800 | 63700 | 190 |
| 269 | 20230927 | 142500 | 13144723000 | 63800 | 63700 | 63800 | 63700 | 442 |
| 270 | 20230927 | 142400 | 13116560800 | 63700 | 63700 | 63700 | 63600 | 186 |
| 271 | 20230927 | 142300 | 13104717700 | 63700 | 63700 | 63700 | 63700 | 344 |
| 272 | 20230927 | 142200 | 13082804900 | 63700 | 63700 | 63700 | 63600 | 71 |
| 273 | 20230927 | 142100 | 13078283000 | 63700 | 63700 | 63800 | 63600 | 946 |
| 274 | 20230927 | 142000 | 13018012400 | 63700 | 63700 | 63700 | 63600 | 203 |
| 275 | 20230927 | 141900 | 13005082100 | 63700 | 63700 | 63700 | 63600 | 732 |
| 276 | 20230927 | 141800 | 12958494500 | 63700 | 63700 | 63700 | 63600 | 446 |
| 277 | 20230927 | 141700 | 12930086800 | 63700 | 63700 | 63700 | 63600 | 252 |
| 278 | 20230927 | 141600 | 12914036500 | 63700 | 63700 | 63700 | 63600 | 285 |
| 279 | 20230927 | 141500 | 12895883200 | 63700 | 63700 | 63700 | 63600 | 329 |
| 280 | 20230927 | 141400 | 12874926600 | 63700 | 63700 | 63700 | 63600 | 532 |
| 281 | 20230927 | 141300 | 12841039100 | 63700 | 63700 | 63700 | 63700 | 162 |
| 282 | 20230927 | 141200 | 12830719700 | 63700 | 63700 | 63700 | 63600 | 232 |
| 283 | 20230927 | 141100 | 12815943200 | 63700 | 63700 | 63700 | 63700 | 316 |
| 284 | 20230927 | 141000 | 12795814000 | 63700 | 63700 | 63700 | 63600 | 291 |
| 285 | 20230927 | 140900 | 12777280300 | 63700 | 63700 | 63700 | 63600 | 203 |
| 286 | 20230927 | 140800 | 12764352200 | 63700 | 63700 | 63700 | 63600 | 445 |
| 287 | 20230927 | 140700 | 12736006400 | 63700 | 63600 | 63700 | 63600 | 297 |
| 288 | 20230927 | 140600 | 12717103700 | 63500 | 63600 | 63700 | 63500 | 505 |
| 289 | 20230927 | 140500 | 12684956800 | 63500 | 63600 | 63600 | 63500 | 282 |
| 290 | 20230927 | 140400 | 12667033700 | 63600 | 63600 | 63600 | 63500 | 238 |
| 291 | 20230927 | 140300 | 12651897700 | 63600 | 63600 | 63600 | 63500 | 188 |
| 292 | 20230927 | 140200 | 12639941800 | 63600 | 63600 | 63600 | 63500 | 35 |
| 293 | 20230927 | 140100 | 12637716600 | 63600 | 63600 | 63600 | 63600 | 500 |
| 294 | 20230927 | 140000 | 12605916600 | 63500 | 63700 | 63800 | 63500 | 1371 |
| 295 | 20230927 | 135900 | 12518662200 | 63800 | 63800 | 63800 | 63700 | 213 |
| 296 | 20230927 | 135800 | 12505079200 | 63800 | 63800 | 63800 | 63700 | 175 |
| 297 | 20230927 | 135700 | 12493916500 | 63800 | 63700 | 63800 | 63700 | 278 |
| 298 | 20230927 | 135600 | 12476181500 | 63800 | 63700 | 63800 | 63700 | 43 |
| 299 | 20230927 | 135500 | 12473440900 | 63800 | 63800 | 63900 | 63700 | 1075 |
| 300 | 20230927 | 135400 | 12404852600 | 63700 | 63800 | 63800 | 63700 | 165 |
| 301 | 20230927 | 135300 | 12394330600 | 63700 | 63800 | 63800 | 63700 | 606 |
| 302 | 20230927 | 135200 | 12355718300 | 63800 | 63800 | 63800 | 63700 | 254 |
| 303 | 20230927 | 135100 | 12339513800 | 63800 | 63800 | 63800 | 63700 | 195 |
| 304 | 20230927 | 135000 | 12327073600 | 63800 | 63800 | 63800 | 63700 | 513 |
| 305 | 20230927 | 134900 | 12294345500 | 63800 | 63800 | 63800 | 63800 | 192 |
| 306 | 20230927 | 134800 | 12282095900 | 63800 | 63800 | 63800 | 63700 | 316 |
| 307 | 20230927 | 134700 | 12261938800 | 63800 | 63700 | 63800 | 63700 | 639 |
| 308 | 20230927 | 134600 | 12221170700 | 63700 | 63800 | 63800 | 63700 | 244 |
| 309 | 20230927 | 134500 | 12205607000 | 63800 | 63800 | 63800 | 63700 | 383 |
| 310 | 20230927 | 134400 | 12181174700 | 63800 | 63800 | 63800 | 63700 | 159 |
| 311 | 20230927 | 134300 | 12171031800 | 63800 | 63700 | 63800 | 63700 | 427 |
| 312 | 20230927 | 134200 | 12143805000 | 63700 | 63700 | 63800 | 63700 | 595 |
| 313 | 20230927 | 134100 | 12105890900 | 63800 | 63700 | 63800 | 63700 | 565 |
| 314 | 20230927 | 134000 | 12069877000 | 63700 | 63700 | 63700 | 63600 | 299 |
| 315 | 20230927 | 133900 | 12050835600 | 63600 | 63700 | 63700 | 63600 | 171 |
| 316 | 20230927 | 133800 | 12039943900 | 63600 | 63700 | 63700 | 63600 | 194 |
| 317 | 20230927 | 133700 | 12027589900 | 63700 | 63700 | 63700 | 63700 | 442 |
| 318 | 20230927 | 133600 | 11999434500 | 63700 | 63600 | 63700 | 63600 | 235 |
| 319 | 20230927 | 133500 | 11984468000 | 63700 | 63700 | 63700 | 63700 | 220 |
| 320 | 20230927 | 133400 | 11970454000 | 63600 | 63600 | 63700 | 63500 | 102 |
| 321 | 20230927 | 133300 | 11963964700 | 63600 | 63600 | 63600 | 63500 | 1320 |
| 322 | 20230927 | 133200 | 11880013400 | 63600 | 63600 | 63600 | 63500 | 164 |
| 323 | 20230927 | 133100 | 11869583800 | 63600 | 63600 | 63600 | 63500 | 132 |
| 324 | 20230927 | 133000 | 11861199100 | 63500 | 63500 | 63600 | 63500 | 346 |
| 325 | 20230927 | 132900 | 11839201000 | 63500 | 63600 | 63600 | 63500 | 1102 |
| 326 | 20230927 | 132800 | 11769219500 | 63500 | 63500 | 63600 | 63500 | 384 |
| 327 | 20230927 | 132700 | 11744819400 | 63500 | 63600 | 63600 | 63500 | 324 |
| 328 | 20230927 | 132600 | 11724224900 | 63600 | 63600 | 63600 | 63500 | 192 |
| 329 | 20230927 | 132500 | 11712019000 | 63600 | 63500 | 63600 | 63500 | 496 |
| 330 | 20230927 | 132400 | 11680510300 | 63400 | 63600 | 63600 | 63400 | 240 |
| 331 | 20230927 | 132300 | 11665270900 | 63600 | 63500 | 63600 | 63400 | 412 |
| 332 | 20230927 | 132200 | 11639116000 | 63500 | 63400 | 63500 | 63400 | 207 |
| 333 | 20230927 | 132100 | 11625973300 | 63500 | 63500 | 63500 | 63400 | 77 |
| 334 | 20230927 | 132000 | 11621084600 | 63500 | 63500 | 63500 | 63400 | 322 |
| 335 | 20230927 | 131900 | 11600648500 | 63500 | 63500 | 63500 | 63500 | 145 |
| 336 | 20230927 | 131800 | 11591441000 | 63500 | 63400 | 63500 | 63400 | 55 |
| 337 | 20230927 | 131700 | 11587950100 | 63500 | 63500 | 63500 | 63400 | 215 |
| 338 | 20230927 | 131600 | 11574302500 | 63500 | 63400 | 63500 | 63300 | 224 |
| 339 | 20230927 | 131500 | 11560086900 | 63400 | 63300 | 63400 | 63300 | 369 |
| 340 | 20230927 | 131400 | 11536693500 | 63400 | 63300 | 63400 | 63300 | 418 |
| 341 | 20230927 | 131300 | 11510223200 | 63300 | 63400 | 63400 | 63300 | 352 |
| 342 | 20230927 | 131200 | 11487928500 | 63400 | 63400 | 63400 | 63300 | 156 |
| 343 | 20230927 | 131100 | 11478040300 | 63400 | 63400 | 63400 | 63300 | 131 |
| 344 | 20230927 | 131000 | 11469737200 | 63400 | 63400 | 63400 | 63300 | 25 |
| 345 | 20230927 | 130900 | 11468153000 | 63400 | 63400 | 63400 | 63300 | 501 |
| 346 | 20230927 | 130800 | 11436403300 | 63400 | 63400 | 63400 | 63300 | 571 |
| 347 | 20230927 | 130700 | 11400238900 | 63400 | 63400 | 63500 | 63400 | 482 |
| 348 | 20230927 | 130600 | 11369680000 | 63300 | 63300 | 63400 | 63300 | 197 |
| 349 | 20230927 | 130500 | 11357197300 | 63400 | 63400 | 63400 | 63400 | 657 |
| 350 | 20230927 | 130400 | 11315543500 | 63400 | 63500 | 63500 | 63400 | 384 |
| 351 | 20230927 | 130300 | 11291169700 | 63500 | 63500 | 63600 | 63500 | 146 |
| 352 | 20230927 | 130200 | 11281887300 | 63600 | 63400 | 63600 | 63400 | 421 |
| 353 | 20230927 | 130100 | 11255150700 | 63500 | 63600 | 63600 | 63500 | 76 |
| 354 | 20230927 | 130000 | 11250320300 | 63500 | 63500 | 63600 | 63400 | 318 |
| 355 | 20230927 | 125900 | 11230128200 | 63500 | 63500 | 63500 | 63400 | 98 |
| 356 | 20230927 | 125800 | 11223906200 | 63500 | 63500 | 63500 | 63400 | 975 |
| 357 | 20230927 | 125700 | 11161994400 | 63500 | 63500 | 63500 | 63400 | 389 |
| 358 | 20230927 | 125600 | 11137293600 | 63500 | 63500 | 63500 | 63400 | 82 |
| 359 | 20230927 | 125500 | 11132088000 | 63600 | 63700 | 63700 | 63500 | 744 |
| 360 | 20230927 | 125400 | 11084781800 | 63700 | 63600 | 63700 | 63500 | 268 |
| 361 | 20230927 | 125300 | 11067727500 | 63600 | 63600 | 63700 | 63600 | 490 |
| 362 | 20230927 | 125200 | 11036559800 | 63600 | 63600 | 63600 | 63500 | 97 |
| 363 | 20230927 | 125100 | 11030391400 | 63600 | 63500 | 63600 | 63500 | 233 |
| 364 | 20230927 | 125000 | 11015577900 | 63500 | 63500 | 63600 | 63500 | 67 |
| 365 | 20230927 | 124900 | 11011318100 | 63600 | 63800 | 63800 | 63600 | 354 |
| 366 | 20230927 | 124800 | 10988794100 | 63800 | 63600 | 63800 | 63600 | 519 |
| 367 | 20230927 | 124700 | 10955746900 | 63600 | 63700 | 63700 | 63600 | 170 |
| 368 | 20230927 | 124600 | 10944918800 | 63700 | 63700 | 63700 | 63600 | 473 |
| 369 | 20230927 | 124500 | 10914826600 | 63700 | 63700 | 63700 | 63600 | 179 |
| 370 | 20230927 | 124400 | 10903427100 | 63700 | 63600 | 63700 | 63600 | 203 |
| 371 | 20230927 | 124300 | 10890513400 | 63600 | 63600 | 63600 | 63500 | 88 |
| 372 | 20230927 | 124200 | 10884917400 | 63500 | 63500 | 63600 | 63400 | 125 |
| 373 | 20230927 | 124100 | 10876981000 | 63600 | 63600 | 63600 | 63400 | 899 |
| 374 | 20230927 | 124000 | 10819893200 | 63600 | 63500 | 63600 | 63500 | 400 |
| 375 | 20230927 | 123900 | 10794464300 | 63600 | 63600 | 63600 | 63500 | 177 |
| 376 | 20230927 | 123800 | 10783214600 | 63600 | 63600 | 63600 | 63500 | 324 |
| 377 | 20230927 | 123700 | 10762608900 | 63600 | 63600 | 63600 | 63600 | 22 |
| 378 | 20230927 | 123600 | 10761209700 | 63600 | 63600 | 63600 | 63600 | 277 |
| 379 | 20230927 | 123500 | 10743592500 | 63500 | 63500 | 63600 | 63500 | 49 |
| 380 | 20230927 | 123400 | 10740477600 | 63500 | 63600 | 63600 | 63500 | 706 |
| 381 | 20230927 | 123300 | 10695616700 | 63600 | 63600 | 63600 | 63500 | 251 |
| 382 | 20230927 | 123200 | 10679655100 | 63500 | 63600 | 63600 | 63500 | 32 |
| 383 | 20230927 | 123100 | 10677620700 | 63600 | 63600 | 63600 | 63500 | 245 |
| 384 | 20230927 | 123000 | 10662038800 | 63600 | 63600 | 63600 | 63600 | 655 |
| 385 | 20230927 | 122900 | 10620380800 | 63600 | 63600 | 63600 | 63500 | 619 |
| 386 | 20230927 | 122800 | 10581015600 | 63700 | 63700 | 63800 | 63600 | 319 |
| 387 | 20230927 | 122700 | 10560703600 | 63700 | 63700 | 63700 | 63600 | 437 |
| 388 | 20230927 | 122600 | 10532868700 | 63700 | 63700 | 63700 | 63600 | 338 |
| 389 | 20230927 | 122500 | 10511346900 | 63700 | 63700 | 63700 | 63700 | 248 |
| 390 | 20230927 | 122400 | 10495549300 | 63700 | 63700 | 63700 | 63600 | 218 |
| 391 | 20230927 | 122300 | 10481665100 | 63700 | 63700 | 63700 | 63600 | 392 |
| 392 | 20230927 | 122200 | 10456705500 | 63700 | 63700 | 63800 | 63700 | 331 |
| 393 | 20230927 | 122100 | 10435619500 | 63700 | 63700 | 63700 | 63700 | 287 |
| 394 | 20230927 | 122000 | 10417337600 | 63700 | 63700 | 63700 | 63600 | 411 |
| 395 | 20230927 | 121900 | 10391157800 | 63700 | 63700 | 63700 | 63700 | 135 |
| 396 | 20230927 | 121800 | 10382558300 | 63700 | 63500 | 63700 | 63500 | 174 |
| 397 | 20230927 | 121700 | 10371487600 | 63600 | 63600 | 63600 | 63500 | 546 |
| 398 | 20230927 | 121600 | 10336800800 | 63600 | 63600 | 63600 | 63600 | 406 |
| 399 | 20230927 | 121500 | 10310979200 | 63600 | 63600 | 63600 | 63600 | 157 |
| 400 | 20230927 | 121400 | 10300994000 | 63600 | 63600 | 63600 | 63500 | 381 |
| 401 | 20230927 | 121300 | 10276766200 | 63600 | 63600 | 63600 | 63500 | 350 |
| 402 | 20230927 | 121200 | 10254508400 | 63600 | 63600 | 63600 | 63500 | 214 |
| 403 | 20230927 | 121100 | 10240898300 | 63600 | 63600 | 63600 | 63500 | 144 |
| 404 | 20230927 | 121000 | 10231740700 | 63600 | 63600 | 63600 | 63500 | 225 |
| 405 | 20230927 | 120900 | 10217433100 | 63500 | 63600 | 63600 | 63500 | 767 |
| 406 | 20230927 | 120800 | 10168701200 | 63600 | 63600 | 63600 | 63500 | 330 |
| 407 | 20230927 | 120700 | 10147713900 | 63600 | 63500 | 63600 | 63500 | 4258 |
| 408 | 20230927 | 120600 | 9876931800 | 63500 | 63500 | 63500 | 63400 | 167 |
| 409 | 20230927 | 120500 | 9866331000 | 63500 | 63500 | 63500 | 63400 | 160 |
| 410 | 20230927 | 120400 | 9856171900 | 63500 | 63500 | 63500 | 63500 | 37 |
| 411 | 20230927 | 120300 | 9853822400 | 63500 | 63500 | 63500 | 63400 | 374 |
| 412 | 20230927 | 120200 | 9830083400 | 63500 | 63600 | 63600 | 63500 | 813 |
| 413 | 20230927 | 120100 | 9778454700 | 63600 | 63500 | 63600 | 63500 | 374 |
| 414 | 20230927 | 120000 | 9754688500 | 63500 | 63600 | 63600 | 63500 | 350 |
| 415 | 20230927 | 115900 | 9732435200 | 63600 | 63600 | 63600 | 63500 | 238 |
| 416 | 20230927 | 115800 | 9717299500 | 63600 | 63500 | 63600 | 63500 | 213 |
| 417 | 20230927 | 115700 | 9703762000 | 63400 | 63400 | 63500 | 63400 | 202 |
| 418 | 20230927 | 115600 | 9690935400 | 63500 | 63500 | 63500 | 63400 | 301 |
| 419 | 20230927 | 115500 | 9671823200 | 63500 | 63400 | 63500 | 63400 | 43 |
| 420 | 20230927 | 115400 | 9669093300 | 63500 | 63400 | 63500 | 63400 | 349 |
| 421 | 20230927 | 115300 | 9646934800 | 63500 | 63500 | 63500 | 63400 | 297 |
| 422 | 20230927 | 115200 | 9628079300 | 63500 | 63500 | 63500 | 63400 | 177 |
| 423 | 20230927 | 115100 | 9616840200 | 63400 | 63600 | 63600 | 63400 | 503 |
| 424 | 20230927 | 115000 | 9584893600 | 63500 | 63600 | 63700 | 63500 | 628 |
| 425 | 20230927 | 114900 | 9544987100 | 63600 | 63600 | 63600 | 63500 | 319 |
| 426 | 20230927 | 114800 | 9524707200 | 63600 | 63600 | 63600 | 63600 | 331 |
| 427 | 20230927 | 114700 | 9503655600 | 63600 | 63600 | 63600 | 63500 | 318 |
| 428 | 20230927 | 114600 | 9483432600 | 63600 | 63600 | 63700 | 63500 | 352 |
| 429 | 20230927 | 114500 | 9461051900 | 63600 | 63600 | 63600 | 63500 | 409 |
| 430 | 20230927 | 114400 | 9435049700 | 63500 | 63600 | 63600 | 63500 | 343 |
| 431 | 20230927 | 114300 | 9413257000 | 63600 | 63600 | 63600 | 63500 | 252 |
| 432 | 20230927 | 114200 | 9397231800 | 63600 | 63500 | 63600 | 63500 | 206 |
| 433 | 20230927 | 114100 | 9384147300 | 63600 | 63700 | 63700 | 63500 | 502 |
| 434 | 20230927 | 114000 | 9352209800 | 63600 | 63600 | 63700 | 63600 | 152 |
| 435 | 20230927 | 113900 | 9342535900 | 63700 | 63600 | 63700 | 63500 | 972 |
| 436 | 20230927 | 113800 | 9280691400 | 63700 | 63800 | 63800 | 63600 | 411 |
| 437 | 20230927 | 113700 | 9254522100 | 63700 | 63700 | 63800 | 63600 | 296 |
| 438 | 20230927 | 113600 | 9235675800 | 63800 | 63700 | 63800 | 63700 | 457 |
| 439 | 20230927 | 113500 | 9206537500 | 63800 | 63800 | 63800 | 63700 | 212 |
| 440 | 20230927 | 113400 | 9193014800 | 63700 | 63800 | 63800 | 63700 | 700 |
| 441 | 20230927 | 113300 | 9148408200 | 63800 | 63800 | 63800 | 63700 | 213 |
| 442 | 20230927 | 113200 | 9134819100 | 63800 | 63700 | 63800 | 63700 | 355 |
| 443 | 20230927 | 113100 | 9112175800 | 63800 | 63800 | 63800 | 63700 | 147 |
| 444 | 20230927 | 113000 | 9102802000 | 63700 | 63700 | 63800 | 63700 | 464 |
| 445 | 20230927 | 112900 | 9073224900 | 63800 | 63700 | 63800 | 63700 | 135 |
| 446 | 20230927 | 112800 | 9064615300 | 63800 | 63800 | 63800 | 63700 | 787 |
| 447 | 20230927 | 112700 | 9014462300 | 63800 | 63800 | 63800 | 63700 | 194 |
| 448 | 20230927 | 112600 | 9002092300 | 63700 | 63800 | 63800 | 63700 | 239 |
| 449 | 20230927 | 112500 | 8986850600 | 63800 | 63800 | 63800 | 63700 | 281 |
| 450 | 20230927 | 112400 | 8968925600 | 63800 | 63800 | 63800 | 63700 | 349 |
| 451 | 20230927 | 112300 | 8946671100 | 63800 | 63800 | 63800 | 63700 | 450 |
| 452 | 20230927 | 112200 | 8917992500 | 63700 | 63900 | 63900 | 63700 | 854 |
| 453 | 20230927 | 112100 | 8863576100 | 63900 | 63900 | 63900 | 63800 | 1283 |
| 454 | 20230927 | 112000 | 8781711500 | 63800 | 63800 | 63900 | 63800 | 112 |
| 455 | 20230927 | 111900 | 8774556600 | 63800 | 63900 | 63900 | 63800 | 232 |
| 456 | 20230927 | 111800 | 8759732800 | 63900 | 63900 | 63900 | 63800 | 1080 |
| 457 | 20230927 | 111700 | 8690803200 | 63900 | 63900 | 63900 | 63800 | 267 |
| 458 | 20230927 | 111600 | 8673743800 | 63900 | 63900 | 63900 | 63900 | 299 |
| 459 | 20230927 | 111500 | 8654637700 | 63900 | 63900 | 63900 | 63800 | 485 |
| 460 | 20230927 | 111400 | 8623646400 | 63900 | 63900 | 63900 | 63800 | 462 |
| 461 | 20230927 | 111300 | 8594125400 | 63900 | 63900 | 63900 | 63800 | 623 |
| 462 | 20230927 | 111200 | 8554344200 | 63900 | 63900 | 63900 | 63900 | 580 |
| 463 | 20230927 | 111100 | 8517282200 | 63900 | 63900 | 63900 | 63800 | 417 |
| 464 | 20230927 | 111000 | 8490646600 | 63900 | 63800 | 64000 | 63800 | 308 |
| 465 | 20230927 | 110900 | 8470961500 | 63900 | 64000 | 64000 | 63800 | 604 |
| 466 | 20230927 | 110800 | 8432365400 | 64000 | 64000 | 64000 | 63900 | 760 |
| 467 | 20230927 | 110700 | 8383786800 | 64000 | 64000 | 64000 | 63900 | 541 |
| 468 | 20230927 | 110600 | 8349196200 | 64000 | 64000 | 64000 | 63900 | 457 |
| 469 | 20230927 | 110500 | 8319964300 | 64000 | 63900 | 64000 | 63800 | 3149 |
| 470 | 20230927 | 110400 | 8118722900 | 63900 | 63800 | 63900 | 63800 | 2064 |
| 471 | 20230927 | 110300 | 7986980900 | 63800 | 63800 | 63800 | 63700 | 488 |
| 472 | 20230927 | 110200 | 7955846700 | 63800 | 63800 | 63800 | 63700 | 1015 |
| 473 | 20230927 | 110100 | 7891101300 | 63700 | 63800 | 63800 | 63700 | 935 |
| 474 | 20230927 | 110000 | 7831518500 | 63800 | 63800 | 63800 | 63700 | 270 |
| 475 | 20230927 | 105900 | 7814292900 | 63700 | 63700 | 63800 | 63700 | 313 |
| 476 | 20230927 | 105800 | 7794329500 | 63800 | 63700 | 63800 | 63700 | 305 |
| 477 | 20230927 | 105700 | 7774870900 | 63700 | 63800 | 63800 | 63700 | 1568 |
| 478 | 20230927 | 105600 | 7674841300 | 63700 | 63800 | 63900 | 63700 | 1050 |
| 479 | 20230927 | 105500 | 7607847900 | 63900 | 63900 | 63900 | 63800 | 646 |
| 480 | 20230927 | 105400 | 7566570500 | 63900 | 63800 | 63900 | 63800 | 1747 |
| 481 | 20230927 | 105300 | 7455098100 | 63700 | 63700 | 63800 | 63700 | 282 |
| 482 | 20230927 | 105200 | 7437110800 | 63800 | 63800 | 63800 | 63700 | 323 |
| 483 | 20230927 | 105100 | 7416508300 | 63800 | 63800 | 63800 | 63700 | 530 |
| 484 | 20230927 | 105000 | 7382699400 | 63800 | 63700 | 63800 | 63600 | 531 |
| 485 | 20230927 | 104900 | 7348873900 | 63600 | 63700 | 63700 | 63600 | 300 |
| 486 | 20230927 | 104800 | 7329764800 | 63700 | 63700 | 63700 | 63600 | 296 |
| 487 | 20230927 | 104700 | 7310910800 | 63700 | 63700 | 63700 | 63600 | 345 |
| 488 | 20230927 | 104600 | 7288941900 | 63600 | 63700 | 63700 | 63600 | 332 |
| 489 | 20230927 | 104500 | 7267794400 | 63700 | 63600 | 63800 | 63600 | 256 |
| 490 | 20230927 | 104400 | 7251495800 | 63600 | 63700 | 63800 | 63600 | 580 |
| 491 | 20230927 | 104300 | 7214519300 | 63600 | 63800 | 63800 | 63600 | 947 |
| 492 | 20230927 | 104200 | 7154208400 | 63800 | 63700 | 63800 | 63700 | 300 |
| 493 | 20230927 | 104100 | 7135069700 | 63700 | 63800 | 63800 | 63700 | 981 |
| 494 | 20230927 | 104000 | 7072541300 | 63800 | 63700 | 63800 | 63700 | 707 |
| 495 | 20230927 | 103900 | 7027452200 | 63700 | 63700 | 63800 | 63700 | 148 |
| 496 | 20230927 | 103800 | 7018010600 | 63800 | 63600 | 63800 | 63600 | 872 |
| 497 | 20230927 | 103700 | 6962462700 | 63600 | 63700 | 63700 | 63600 | 363 |
| 498 | 20230927 | 103600 | 6939346600 | 63700 | 63700 | 63700 | 63600 | 350 |
| 499 | 20230927 | 103500 | 6917058000 | 63700 | 63600 | 63700 | 63600 | 322 |
| 500 | 20230927 | 103400 | 6896546800 | 63700 | 63700 | 63700 | 63600 | 206 |
| 501 | 20230927 | 103300 | 6883430100 | 63700 | 63600 | 63700 | 63600 | 90 |
| 502 | 20230927 | 103200 | 6877701400 | 63700 | 63700 | 63700 | 63700 | 136 |
| 503 | 20230927 | 103100 | 6869038200 | 63700 | 63700 | 63700 | 63600 | 129 |
| 504 | 20230927 | 103000 | 6860822400 | 63600 | 63400 | 63700 | 63400 | 423 |
| 505 | 20230927 | 102900 | 6833952900 | 63500 | 63500 | 63500 | 63400 | 1310 |
| 506 | 20230927 | 102800 | 6750768000 | 63500 | 63500 | 63500 | 63400 | 644 |
| 507 | 20230927 | 102700 | 6709887100 | 63500 | 63900 | 63900 | 63400 | 6436 |
| 508 | 20230927 | 102600 | 6300927600 | 63900 | 63800 | 63900 | 63800 | 1878 |
| 509 | 20230927 | 102500 | 6180962300 | 63800 | 63700 | 63900 | 63400 | 6220 |
| 510 | 20230927 | 102400 | 5784789900 | 63600 | 63700 | 63800 | 63600 | 2233 |
| 511 | 20230927 | 102300 | 5642510400 | 63700 | 63600 | 63700 | 63600 | 4025 |
| 512 | 20230927 | 102200 | 5386293900 | 63600 | 63300 | 63600 | 63200 | 12158 |
| 513 | 20230927 | 102100 | 4615561400 | 63300 | 63300 | 63300 | 63200 | 123 |
| 514 | 20230927 | 102000 | 4607775900 | 63300 | 63200 | 63300 | 63200 | 119 |
| 515 | 20230927 | 101900 | 4600244500 | 63200 | 63200 | 63300 | 63200 | 233 |
| 516 | 20230927 | 101800 | 4585501800 | 63300 | 63200 | 63300 | 63200 | 195 |
| 517 | 20230927 | 101700 | 4573168600 | 63200 | 63200 | 63300 | 63200 | 590 |
| 518 | 20230927 | 101600 | 4535859300 | 63200 | 63300 | 63300 | 63100 | 816 |
| 519 | 20230927 | 101500 | 4484257300 | 63200 | 63300 | 63300 | 63200 | 497 |
| 520 | 20230927 | 101400 | 4452825100 | 63400 | 63300 | 63400 | 63300 | 650 |
| 521 | 20230927 | 101300 | 4411669600 | 63400 | 63300 | 63400 | 63300 | 93 |
| 522 | 20230927 | 101200 | 4405775600 | 63300 | 63300 | 63400 | 63300 | 335 |
| 523 | 20230927 | 101100 | 4384569700 | 63300 | 63200 | 63400 | 63100 | 2134 |
| 524 | 20230927 | 101000 | 4249611500 | 63200 | 63300 | 63300 | 63100 | 1154 |
| 525 | 20230927 | 100900 | 4176643200 | 63400 | 63200 | 63400 | 63200 | 3442 |
| 526 | 20230927 | 100800 | 3958831800 | 63200 | 63200 | 63200 | 63200 | 365 |
| 527 | 20230927 | 100700 | 3935763800 | 63100 | 63100 | 63200 | 63100 | 596 |
| 528 | 20230927 | 100600 | 3898142000 | 63100 | 63000 | 63100 | 63000 | 221 |
| 529 | 20230927 | 100500 | 3884197400 | 63000 | 62800 | 63100 | 62800 | 1768 |
| 530 | 20230927 | 100400 | 3772956600 | 62800 | 62700 | 62800 | 62600 | 1919 |
| 531 | 20230927 | 100300 | 3652631400 | 62700 | 62600 | 62700 | 62600 | 217 |
| 532 | 20230927 | 100200 | 3639040500 | 62600 | 62700 | 62700 | 62600 | 527 |
| 533 | 20230927 | 100100 | 3606025700 | 62600 | 62700 | 62700 | 62600 | 195 |
| 534 | 20230927 | 100000 | 3593806400 | 62700 | 62700 | 62700 | 62600 | 152 |
| 535 | 20230927 | 095900 | 3584281800 | 62600 | 62700 | 62700 | 62600 | 171 |
| 536 | 20230927 | 095800 | 3573564300 | 62700 | 62700 | 62700 | 62600 | 172 |
| 537 | 20230927 | 095700 | 3562796100 | 62600 | 62700 | 62700 | 62600 | 427 |
| 538 | 20230927 | 095600 | 3536025800 | 62700 | 62700 | 62700 | 62600 | 56 |
| 539 | 20230927 | 095500 | 3532514700 | 62700 | 62700 | 62700 | 62600 | 1234 |
| 540 | 20230927 | 095400 | 3455144300 | 62700 | 62600 | 62700 | 62500 | 2416 |
| 541 | 20230927 | 095300 | 3303842400 | 62600 | 62600 | 62600 | 62400 | 122 |
| 542 | 20230927 | 095200 | 3296208000 | 62600 | 62600 | 62600 | 62500 | 276 |
| 543 | 20230927 | 095100 | 3278944600 | 62500 | 62600 | 62600 | 62500 | 55 |
| 544 | 20230927 | 095000 | 3275506600 | 62600 | 62600 | 62600 | 62400 | 847 |
| 545 | 20230927 | 094900 | 3222557100 | 62600 | 62500 | 62600 | 62500 | 277 |
| 546 | 20230927 | 094800 | 3205221800 | 62500 | 62600 | 62600 | 62500 | 202 |
| 547 | 20230927 | 094700 | 3192594200 | 62500 | 62600 | 62700 | 62500 | 859 |
| 548 | 20230927 | 094600 | 3138834100 | 62500 | 62700 | 62700 | 62400 | 1631 |
| 549 | 20230927 | 094500 | 3036807700 | 62700 | 62600 | 62700 | 62600 | 223 |
| 550 | 20230927 | 094400 | 3022836700 | 62700 | 62700 | 62700 | 62600 | 180 |
| 551 | 20230927 | 094300 | 3011560200 | 62700 | 62700 | 62700 | 62600 | 421 |
| 552 | 20230927 | 094200 | 2985188400 | 62600 | 62900 | 62900 | 62600 | 1165 |
| 553 | 20230927 | 094100 | 2912089500 | 62800 | 62900 | 62900 | 62800 | 122 |
| 554 | 20230927 | 094000 | 2904419800 | 62800 | 62900 | 62900 | 62800 | 158 |
| 555 | 20230927 | 093900 | 2894492000 | 62900 | 63000 | 63000 | 62900 | 234 |
| 556 | 20230927 | 093800 | 2879766500 | 63000 | 62900 | 63000 | 62900 | 201 |
| 557 | 20230927 | 093700 | 2867116000 | 62900 | 62900 | 62900 | 62800 | 212 |
| 558 | 20230927 | 093600 | 2853782200 | 62800 | 63000 | 63000 | 62800 | 73 |
| 559 | 20230927 | 093500 | 2849184400 | 63000 | 63000 | 63000 | 62800 | 592 |
| 560 | 20230927 | 093400 | 2811919000 | 63000 | 63100 | 63100 | 63000 | 60 |
| 561 | 20230927 | 093300 | 2808136900 | 63100 | 63100 | 63100 | 62900 | 269 |
| 562 | 20230927 | 093200 | 2791174500 | 63100 | 62900 | 63100 | 62900 | 308 |
| 563 | 20230927 | 093100 | 2771789200 | 62800 | 63000 | 63000 | 62800 | 443 |
| 564 | 20230927 | 093000 | 2743897800 | 63000 | 63000 | 63000 | 62900 | 198 |
| 565 | 20230927 | 092900 | 2731431600 | 63200 | 63100 | 63200 | 62900 | 1293 |
| 566 | 20230927 | 092800 | 2649918900 | 63100 | 63100 | 63300 | 63100 | 1576 |
| 567 | 20230927 | 092700 | 2550361400 | 63100 | 63200 | 63200 | 63000 | 446 |
| 568 | 20230927 | 092600 | 2522206700 | 63300 | 63300 | 63400 | 63100 | 2718 |
| 569 | 20230927 | 092500 | 2350266700 | 63300 | 63400 | 63400 | 63300 | 892 |
| 570 | 20230927 | 092400 | 2293774900 | 63400 | 63300 | 63400 | 63200 | 635 |
| 571 | 20230927 | 092300 | 2253554200 | 63300 | 63300 | 63400 | 63200 | 1091 |
| 572 | 20230927 | 092200 | 2184404200 | 63300 | 63100 | 63300 | 63100 | 2395 |
| 573 | 20230927 | 092100 | 2032907100 | 63100 | 63100 | 63100 | 63000 | 994 |
| 574 | 20230927 | 092000 | 1970189500 | 63000 | 63000 | 63000 | 62900 | 352 |
| 575 | 20230927 | 091900 | 1948014700 | 63000 | 62900 | 63000 | 62800 | 296 |
| 576 | 20230927 | 091800 | 1929373500 | 63000 | 63100 | 63100 | 63000 | 156 |
| 577 | 20230927 | 091700 | 1919544700 | 63000 | 63000 | 63100 | 62800 | 3538 |
| 578 | 20230927 | 091600 | 1696834100 | 63000 | 62900 | 63000 | 62800 | 428 |
| 579 | 20230927 | 091500 | 1669893300 | 62800 | 63000 | 63000 | 62800 | 212 |
| 580 | 20230927 | 091400 | 1656557700 | 62900 | 62900 | 62900 | 62800 | 121 |
| 581 | 20230927 | 091300 | 1648951800 | 62900 | 62900 | 63000 | 62800 | 563 |
| 582 | 20230927 | 091200 | 1613530000 | 62800 | 62800 | 62900 | 62700 | 294 |
| 583 | 20230927 | 091100 | 1595069000 | 62800 | 62800 | 62900 | 62800 | 1178 |
| 584 | 20230927 | 091000 | 1520992100 | 62700 | 62800 | 62900 | 62700 | 722 |
| 585 | 20230927 | 090900 | 1475637300 | 62900 | 63000 | 63100 | 62800 | 732 |
| 586 | 20230927 | 090800 | 1429557400 | 63000 | 63000 | 63200 | 62800 | 3623 |
| 587 | 20230927 | 090700 | 1201263900 | 63000 | 62800 | 63100 | 62800 | 12524 |
| 588 | 20230927 | 090600 | 413012300 | 62800 | 62700 | 62900 | 62700 | 596 |
| 589 | 20230927 | 090500 | 375589700 | 62600 | 62700 | 62800 | 62500 | 613 |
| 590 | 20230927 | 090400 | 337182400 | 62700 | 62400 | 62700 | 62400 | 787 |
| 591 | 20230927 | 090300 | 287946400 | 62400 | 62400 | 62500 | 62300 | 342 |
| 592 | 20230927 | 090200 | 266617800 | 62400 | 62200 | 62400 | 62000 | 1366 |
| 593 | 20230927 | 090100 | 181657100 | 62200 | 61900 | 62200 | 61700 | 666 |
| 594 | 20230927 | 090000 | 140399300 | 61900 | 62100 | 62100 | 61700 | 1985 |