32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 185100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 9843 |
| 3 | 20230925 | 185000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 4 | 20230925 | 184900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 5 | 20230925 | 184800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 6 | 20230925 | 184700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 7 | 20230925 | 184600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 8 | 20230925 | 184500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 9 | 20230925 | 184400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 10 | 20230925 | 184300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 11 | 20230925 | 184200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 12 | 20230925 | 184100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 13 | 20230925 | 184000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 14 | 20230925 | 183900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 15 | 20230925 | 183800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 16 | 20230925 | 183700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 17 | 20230925 | 183600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 18 | 20230925 | 183500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 19 | 20230925 | 183400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 20 | 20230925 | 183300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 21 | 20230925 | 183200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 22 | 20230925 | 183100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 23 | 20230925 | 183000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 24 | 20230925 | 182900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 25 | 20230925 | 182800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 26 | 20230925 | 182700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 27 | 20230925 | 182600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 28 | 20230925 | 182500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 29 | 20230925 | 182400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 30 | 20230925 | 182300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 31 | 20230925 | 182200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 32 | 20230925 | 182100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 9843 |
| 33 | 20230925 | 182000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 34 | 20230925 | 181900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 35 | 20230925 | 181800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 36 | 20230925 | 181700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 37 | 20230925 | 181600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 38 | 20230925 | 181500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 39 | 20230925 | 181400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 40 | 20230925 | 181300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 41 | 20230925 | 181200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 42 | 20230925 | 181100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 43 | 20230925 | 181000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 44 | 20230925 | 180900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 45 | 20230925 | 180800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 46 | 20230925 | 180700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 47 | 20230925 | 180600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 48 | 20230925 | 180500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 49 | 20230925 | 180400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 50 | 20230925 | 180300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 51 | 20230925 | 180200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 52 | 20230925 | 180100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 53 | 20230925 | 180000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 54 | 20230925 | 175900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 55 | 20230925 | 175800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 56 | 20230925 | 175700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 57 | 20230925 | 175600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 58 | 20230925 | 175500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 59 | 20230925 | 175400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 60 | 20230925 | 175300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 61 | 20230925 | 175200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 62 | 20230925 | 175100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 9843 |
| 63 | 20230925 | 175000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 64 | 20230925 | 174900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 65 | 20230925 | 174800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 66 | 20230925 | 174700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 67 | 20230925 | 174600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 68 | 20230925 | 174500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 69 | 20230925 | 174400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 70 | 20230925 | 174300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 71 | 20230925 | 174200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 72 | 20230925 | 174100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 73 | 20230925 | 174000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 74 | 20230925 | 173900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 75 | 20230925 | 173800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 76 | 20230925 | 173700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 77 | 20230925 | 173600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 78 | 20230925 | 173500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 79 | 20230925 | 173400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 80 | 20230925 | 173300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 81 | 20230925 | 173200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 82 | 20230925 | 173100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 83 | 20230925 | 173000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 84 | 20230925 | 172900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 85 | 20230925 | 172800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 86 | 20230925 | 172700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 87 | 20230925 | 172600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 88 | 20230925 | 172500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 89 | 20230925 | 172400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 90 | 20230925 | 172300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 91 | 20230925 | 172200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 92 | 20230925 | 172100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 9843 |
| 93 | 20230925 | 172000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 94 | 20230925 | 171900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 95 | 20230925 | 171800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 96 | 20230925 | 171700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 97 | 20230925 | 171600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 98 | 20230925 | 171500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 99 | 20230925 | 171400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 100 | 20230925 | 171300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 101 | 20230925 | 171200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 102 | 20230925 | 171100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 103 | 20230925 | 171000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 104 | 20230925 | 170900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 105 | 20230925 | 170800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 106 | 20230925 | 170700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 107 | 20230925 | 170600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 108 | 20230925 | 170500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 109 | 20230925 | 170400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 110 | 20230925 | 170300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 111 | 20230925 | 170200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 112 | 20230925 | 170100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 113 | 20230925 | 170000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 114 | 20230925 | 165900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 115 | 20230925 | 165800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 116 | 20230925 | 165700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 117 | 20230925 | 165600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 118 | 20230925 | 165500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 119 | 20230925 | 165400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 120 | 20230925 | 165300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 121 | 20230925 | 165200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 122 | 20230925 | 165100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 9843 |
| 123 | 20230925 | 165000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 124 | 20230925 | 164900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 125 | 20230925 | 164800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 126 | 20230925 | 164700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 127 | 20230925 | 164600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 128 | 20230925 | 164500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 129 | 20230925 | 164400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 130 | 20230925 | 164300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 131 | 20230925 | 164200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 132 | 20230925 | 164100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 133 | 20230925 | 164000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 134 | 20230925 | 163900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 135 | 20230925 | 163800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 136 | 20230925 | 163700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 137 | 20230925 | 163600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 138 | 20230925 | 163500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 139 | 20230925 | 163400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 140 | 20230925 | 163300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 141 | 20230925 | 163200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 142 | 20230925 | 163100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 143 | 20230925 | 163000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 144 | 20230925 | 162900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 145 | 20230925 | 162800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 146 | 20230925 | 162700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 147 | 20230925 | 162600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 148 | 20230925 | 162500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 149 | 20230925 | 162400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 150 | 20230925 | 162300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 151 | 20230925 | 162200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 152 | 20230925 | 162100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 9843 |
| 153 | 20230925 | 162000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 154 | 20230925 | 161900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 155 | 20230925 | 161800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 156 | 20230925 | 161700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 157 | 20230925 | 161600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 158 | 20230925 | 161500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 159 | 20230925 | 161400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 160 | 20230925 | 161300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 161 | 20230925 | 161200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 162 | 20230925 | 161100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 163 | 20230925 | 161000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 164 | 20230925 | 160900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 165 | 20230925 | 160800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 166 | 20230925 | 160700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 167 | 20230925 | 160600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 168 | 20230925 | 160500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 169 | 20230925 | 160400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 170 | 20230925 | 160300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 171 | 20230925 | 160200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 172 | 20230925 | 160100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 173 | 20230925 | 160000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 174 | 20230925 | 155900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 175 | 20230925 | 155800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 176 | 20230925 | 155700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 177 | 20230925 | 155600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 178 | 20230925 | 155500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 179 | 20230925 | 155400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 180 | 20230925 | 155300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 181 | 20230925 | 155200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 182 | 20230925 | 155100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 9843 |
| 183 | 20230925 | 155000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 184 | 20230925 | 154900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 185 | 20230925 | 154800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 186 | 20230925 | 154700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 187 | 20230925 | 154600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 188 | 20230925 | 154500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 189 | 20230925 | 154400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 190 | 20230925 | 154300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 191 | 20230925 | 154200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 192 | 20230925 | 154100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 193 | 20230925 | 154000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 194 | 20230925 | 153900 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 195 | 20230925 | 153800 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 196 | 20230925 | 153700 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 197 | 20230925 | 153600 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 198 | 20230925 | 153500 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 199 | 20230925 | 153400 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 200 | 20230925 | 153300 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 201 | 20230925 | 153200 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 202 | 20230925 | 153100 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 203 | 20230925 | 153000 | 11095827200 | 85900 | 85900 | 85900 | 85900 | 9843 |
| 204 | 20230925 | 152900 | 10250313500 | 85600 | 85600 | 85600 | 85600 | 0 |
| 205 | 20230925 | 152800 | 10250313500 | 85600 | 85600 | 85600 | 85600 | 0 |
| 206 | 20230925 | 152700 | 10250313500 | 85600 | 85600 | 85600 | 85600 | 0 |
| 207 | 20230925 | 152600 | 10250313500 | 85600 | 85600 | 85600 | 85600 | 0 |
| 208 | 20230925 | 152500 | 10250313500 | 85600 | 85600 | 85600 | 85600 | 0 |
| 209 | 20230925 | 152400 | 10250313500 | 85600 | 85600 | 85600 | 85600 | 0 |
| 210 | 20230925 | 152300 | 10250313500 | 85600 | 85600 | 85600 | 85600 | 0 |
| 211 | 20230925 | 152200 | 10250313500 | 85600 | 85600 | 85600 | 85600 | 0 |
| 212 | 20230925 | 152100 | 10250313500 | 85600 | 85600 | 85600 | 85600 | 0 |
| 213 | 20230925 | 152000 | 10250313500 | 85600 | 85600 | 85600 | 85600 | 0 |
| 214 | 20230925 | 151900 | 10250313500 | 85600 | 85600 | 85600 | 85500 | 223 |
| 215 | 20230925 | 151800 | 10231227700 | 85600 | 85700 | 85700 | 85600 | 839 |
| 216 | 20230925 | 151700 | 10159402000 | 85600 | 85600 | 85700 | 85600 | 211 |
| 217 | 20230925 | 151600 | 10141335600 | 85600 | 85600 | 85700 | 85600 | 649 |
| 218 | 20230925 | 151500 | 10085773900 | 85600 | 85600 | 85700 | 85600 | 198 |
| 219 | 20230925 | 151400 | 10068819800 | 85700 | 85600 | 85700 | 85600 | 331 |
| 220 | 20230925 | 151300 | 10040474800 | 85600 | 85600 | 85700 | 85600 | 427 |
| 221 | 20230925 | 151200 | 10003922900 | 85600 | 85600 | 85700 | 85600 | 269 |
| 222 | 20230925 | 151100 | 9980895800 | 85600 | 85600 | 85700 | 85600 | 158 |
| 223 | 20230925 | 151000 | 9967370600 | 85600 | 85600 | 85700 | 85600 | 414 |
| 224 | 20230925 | 150900 | 9931931800 | 85600 | 85600 | 85700 | 85500 | 446 |
| 225 | 20230925 | 150800 | 9893772200 | 85500 | 85500 | 85700 | 85300 | 1848 |
| 226 | 20230925 | 150700 | 9735829200 | 85500 | 85500 | 85600 | 85500 | 316 |
| 227 | 20230925 | 150600 | 9708806600 | 85500 | 85700 | 85700 | 85500 | 746 |
| 228 | 20230925 | 150500 | 9644940500 | 85600 | 85700 | 85700 | 85600 | 238 |
| 229 | 20230925 | 150400 | 9624558000 | 85700 | 85700 | 85800 | 85600 | 282 |
| 230 | 20230925 | 150300 | 9600414100 | 85700 | 85600 | 85900 | 85600 | 1041 |
| 231 | 20230925 | 150200 | 9511082600 | 85700 | 85600 | 85700 | 85500 | 1675 |
| 232 | 20230925 | 150100 | 9367784100 | 85600 | 85600 | 85700 | 85600 | 255 |
| 233 | 20230925 | 150000 | 9345953400 | 85600 | 85600 | 85700 | 85600 | 239 |
| 234 | 20230925 | 145900 | 9325485900 | 85600 | 85700 | 85800 | 85600 | 427 |
| 235 | 20230925 | 145800 | 9288900700 | 85700 | 85700 | 85800 | 85700 | 247 |
| 236 | 20230925 | 145700 | 9267732100 | 85700 | 85800 | 85900 | 85700 | 195 |
| 237 | 20230925 | 145600 | 9251010300 | 85800 | 85900 | 86000 | 85800 | 461 |
| 238 | 20230925 | 145500 | 9211433100 | 85900 | 86000 | 86000 | 85900 | 245 |
| 239 | 20230925 | 145400 | 9190387200 | 86000 | 85900 | 86000 | 85900 | 192 |
| 240 | 20230925 | 145300 | 9173893800 | 85900 | 85900 | 86000 | 85900 | 324 |
| 241 | 20230925 | 145200 | 9146061600 | 85900 | 85900 | 86000 | 85900 | 493 |
| 242 | 20230925 | 145100 | 9103712600 | 85900 | 85900 | 86000 | 85900 | 210 |
| 243 | 20230925 | 145000 | 9085672700 | 85900 | 85900 | 86000 | 85900 | 264 |
| 244 | 20230925 | 144900 | 9062994000 | 85900 | 85900 | 86000 | 85800 | 678 |
| 245 | 20230925 | 144800 | 9004792100 | 85900 | 86000 | 86000 | 85900 | 653 |
| 246 | 20230925 | 144700 | 8948698800 | 85900 | 85900 | 86000 | 85900 | 84 |
| 247 | 20230925 | 144600 | 8941483000 | 85900 | 86000 | 86100 | 85900 | 353 |
| 248 | 20230925 | 144500 | 8911129300 | 86000 | 86000 | 86100 | 86000 | 111 |
| 249 | 20230925 | 144400 | 8901582600 | 86000 | 86000 | 86100 | 86000 | 168 |
| 250 | 20230925 | 144300 | 8887134200 | 86000 | 86000 | 86100 | 85900 | 406 |
| 251 | 20230925 | 144200 | 8852218800 | 86000 | 86000 | 86100 | 86000 | 254 |
| 252 | 20230925 | 144100 | 8830374400 | 86000 | 86000 | 86100 | 86000 | 124 |
| 253 | 20230925 | 144000 | 8819709500 | 86000 | 86000 | 86100 | 86000 | 107 |
| 254 | 20230925 | 143900 | 8810507000 | 86100 | 86100 | 86100 | 86000 | 177 |
| 255 | 20230925 | 143800 | 8795284200 | 86000 | 86000 | 86100 | 86000 | 145 |
| 256 | 20230925 | 143700 | 8782813500 | 86000 | 86100 | 86200 | 86000 | 343 |
| 257 | 20230925 | 143600 | 8753285100 | 86100 | 86100 | 86200 | 86100 | 181 |
| 258 | 20230925 | 143500 | 8737700200 | 86100 | 86200 | 86200 | 86100 | 180 |
| 259 | 20230925 | 143400 | 8722191500 | 86200 | 86200 | 86300 | 86200 | 191 |
| 260 | 20230925 | 143300 | 8705727100 | 86300 | 86200 | 86300 | 86200 | 922 |
| 261 | 20230925 | 143200 | 8626250300 | 86200 | 86200 | 86300 | 86200 | 166 |
| 262 | 20230925 | 143100 | 8611933500 | 86200 | 86200 | 86300 | 86200 | 180 |
| 263 | 20230925 | 143000 | 8596416400 | 86200 | 86200 | 86300 | 86200 | 130 |
| 264 | 20230925 | 142900 | 8585208400 | 86200 | 86300 | 86300 | 86200 | 154 |
| 265 | 20230925 | 142800 | 8571932800 | 86200 | 86300 | 86300 | 86200 | 142 |
| 266 | 20230925 | 142700 | 8559685700 | 86300 | 86200 | 86300 | 86200 | 173 |
| 267 | 20230925 | 142600 | 8544772100 | 86200 | 86400 | 86400 | 86200 | 749 |
| 268 | 20230925 | 142500 | 8480149900 | 86300 | 86300 | 86400 | 86300 | 135 |
| 269 | 20230925 | 142400 | 8468496600 | 86300 | 86400 | 86400 | 86300 | 107 |
| 270 | 20230925 | 142300 | 8459261700 | 86400 | 86200 | 86400 | 86100 | 791 |
| 271 | 20230925 | 142200 | 8391030100 | 86100 | 86200 | 86200 | 86100 | 81 |
| 272 | 20230925 | 142100 | 8384055000 | 86100 | 86100 | 86200 | 86100 | 221 |
| 273 | 20230925 | 142000 | 8365019400 | 86100 | 86200 | 86200 | 86100 | 86 |
| 274 | 20230925 | 141900 | 8357614100 | 86100 | 86200 | 86500 | 86100 | 1193 |
| 275 | 20230925 | 141800 | 8254706100 | 86100 | 86200 | 86200 | 86100 | 132 |
| 276 | 20230925 | 141700 | 8243340000 | 86100 | 86000 | 86200 | 86000 | 349 |
| 277 | 20230925 | 141600 | 8213296100 | 86000 | 86100 | 86100 | 85900 | 194 |
| 278 | 20230925 | 141500 | 8196611800 | 86000 | 86100 | 86100 | 86000 | 80 |
| 279 | 20230925 | 141400 | 8189731300 | 86000 | 86000 | 86100 | 86000 | 286 |
| 280 | 20230925 | 141300 | 8165134600 | 86100 | 86000 | 86100 | 86000 | 80 |
| 281 | 20230925 | 141200 | 8158253700 | 86100 | 86000 | 86100 | 85900 | 257 |
| 282 | 20230925 | 141100 | 8136154000 | 86000 | 86300 | 86300 | 86000 | 1468 |
| 283 | 20230925 | 141000 | 8009732400 | 86300 | 86300 | 86300 | 86200 | 129 |
| 284 | 20230925 | 140900 | 7998608300 | 86300 | 86200 | 86300 | 86200 | 251 |
| 285 | 20230925 | 140800 | 7976970600 | 86200 | 86200 | 86300 | 86200 | 201 |
| 286 | 20230925 | 140700 | 7959639200 | 86300 | 86300 | 86300 | 86200 | 308 |
| 287 | 20230925 | 140600 | 7933060300 | 86300 | 86200 | 86300 | 86200 | 164 |
| 288 | 20230925 | 140500 | 7918921200 | 86200 | 86200 | 86300 | 86200 | 42 |
| 289 | 20230925 | 140400 | 7915300400 | 86300 | 86300 | 86300 | 86200 | 51 |
| 290 | 20230925 | 140300 | 7910902500 | 86200 | 86300 | 86300 | 86200 | 92 |
| 291 | 20230925 | 140200 | 7902966300 | 86300 | 86300 | 86300 | 86200 | 28 |
| 292 | 20230925 | 140100 | 7900550000 | 86200 | 86300 | 86300 | 86200 | 175 |
| 293 | 20230925 | 140000 | 7885464500 | 86300 | 86200 | 86300 | 86200 | 24 |
| 294 | 20230925 | 135900 | 7883394900 | 86300 | 86400 | 86400 | 86300 | 466 |
| 295 | 20230925 | 135800 | 7843178400 | 86300 | 86300 | 86400 | 86300 | 19 |
| 296 | 20230925 | 135700 | 7841538100 | 86300 | 86300 | 86400 | 86300 | 67 |
| 297 | 20230925 | 135600 | 7835755700 | 86400 | 86400 | 86400 | 86300 | 74 |
| 298 | 20230925 | 135500 | 7829367300 | 86400 | 86400 | 86400 | 86300 | 44 |
| 299 | 20230925 | 135400 | 7825569800 | 86300 | 86300 | 86300 | 86300 | 78 |
| 300 | 20230925 | 135300 | 7818838400 | 86300 | 86300 | 86400 | 86300 | 341 |
| 301 | 20230925 | 135200 | 7789410000 | 86300 | 86300 | 86300 | 86300 | 692 |
| 302 | 20230925 | 135100 | 7729690400 | 86300 | 86400 | 86400 | 86300 | 54 |
| 303 | 20230925 | 135000 | 7725030000 | 86400 | 86300 | 86400 | 86300 | 89 |
| 304 | 20230925 | 134900 | 7717346800 | 86300 | 86300 | 86300 | 86300 | 43 |
| 305 | 20230925 | 134800 | 7713635900 | 86300 | 86300 | 86300 | 86300 | 61 |
| 306 | 20230925 | 134700 | 7708371600 | 86400 | 86300 | 86400 | 86300 | 36 |
| 307 | 20230925 | 134600 | 7705263600 | 86300 | 86400 | 86400 | 86300 | 125 |
| 308 | 20230925 | 134500 | 7694471300 | 86300 | 86300 | 86300 | 86300 | 29 |
| 309 | 20230925 | 134400 | 7691968600 | 86400 | 86300 | 86400 | 86300 | 99 |
| 310 | 20230925 | 134300 | 7683424700 | 86300 | 86400 | 86400 | 86300 | 33 |
| 311 | 20230925 | 134200 | 7680574400 | 86300 | 86300 | 86300 | 86300 | 54 |
| 312 | 20230925 | 134100 | 7675914200 | 86300 | 86300 | 86300 | 86300 | 53 |
| 313 | 20230925 | 134000 | 7671340300 | 86300 | 86300 | 86400 | 86300 | 59 |
| 314 | 20230925 | 133900 | 7666248300 | 86300 | 86300 | 86300 | 86300 | 262 |
| 315 | 20230925 | 133800 | 7643637700 | 86400 | 86300 | 86400 | 86300 | 132 |
| 316 | 20230925 | 133700 | 7632233800 | 86300 | 86300 | 86400 | 86300 | 85 |
| 317 | 20230925 | 133600 | 7624898200 | 86300 | 86400 | 86400 | 86300 | 55 |
| 318 | 20230925 | 133500 | 7620151400 | 86300 | 86300 | 86300 | 86300 | 58 |
| 319 | 20230925 | 133400 | 7615146000 | 86300 | 86400 | 86500 | 86300 | 605 |
| 320 | 20230925 | 133300 | 7562873600 | 86400 | 86500 | 86500 | 86400 | 115 |
| 321 | 20230925 | 133200 | 7552931000 | 86500 | 86400 | 86500 | 86400 | 20 |
| 322 | 20230925 | 133100 | 7551202800 | 86500 | 86400 | 86500 | 86400 | 97 |
| 323 | 20230925 | 133000 | 7542821400 | 86400 | 86400 | 86500 | 86400 | 296 |
| 324 | 20230925 | 132900 | 7517245800 | 86500 | 86600 | 86600 | 86400 | 226 |
| 325 | 20230925 | 132800 | 7497698000 | 86600 | 86400 | 86600 | 86400 | 420 |
| 326 | 20230925 | 132700 | 7461390600 | 86300 | 86400 | 86400 | 86300 | 313 |
| 327 | 20230925 | 132600 | 7434348800 | 86400 | 86400 | 86500 | 86400 | 231 |
| 328 | 20230925 | 132500 | 7414379800 | 86400 | 86400 | 86500 | 86400 | 33 |
| 329 | 20230925 | 132400 | 7411528500 | 86400 | 86400 | 86500 | 86400 | 49 |
| 330 | 20230925 | 132300 | 7407294700 | 86400 | 86500 | 86500 | 86400 | 289 |
| 331 | 20230925 | 132200 | 7382296400 | 86500 | 86500 | 86500 | 86500 | 116 |
| 332 | 20230925 | 132100 | 7372262400 | 86600 | 86600 | 86600 | 86500 | 458 |
| 333 | 20230925 | 132000 | 7332644200 | 86500 | 86500 | 86600 | 86500 | 48 |
| 334 | 20230925 | 131900 | 7328491900 | 86500 | 86500 | 86500 | 86500 | 38 |
| 335 | 20230925 | 131800 | 7325204900 | 86600 | 86600 | 86600 | 86500 | 359 |
| 336 | 20230925 | 131700 | 7294149500 | 86600 | 86500 | 86600 | 86500 | 497 |
| 337 | 20230925 | 131600 | 7251158000 | 86500 | 86300 | 86500 | 86300 | 443 |
| 338 | 20230925 | 131500 | 7212888800 | 86400 | 86400 | 86400 | 86400 | 22 |
| 339 | 20230925 | 131400 | 7210988000 | 86300 | 86300 | 86300 | 86300 | 81 |
| 340 | 20230925 | 131300 | 7203997700 | 86400 | 86400 | 86400 | 86400 | 60 |
| 341 | 20230925 | 131200 | 7198813700 | 86300 | 86300 | 86400 | 86300 | 41 |
| 342 | 20230925 | 131100 | 7195274900 | 86300 | 86400 | 86500 | 86300 | 627 |
| 343 | 20230925 | 131000 | 7141105600 | 86500 | 86200 | 86500 | 86200 | 1487 |
| 344 | 20230925 | 130900 | 7012816100 | 86100 | 86100 | 86200 | 86100 | 75 |
| 345 | 20230925 | 130800 | 7006358500 | 86200 | 86100 | 86200 | 86100 | 9 |
| 346 | 20230925 | 130700 | 7005583500 | 86100 | 86200 | 86200 | 86100 | 713 |
| 347 | 20230925 | 130600 | 6944193700 | 86100 | 86100 | 86200 | 86100 | 107 |
| 348 | 20230925 | 130500 | 6934974800 | 86100 | 86200 | 86200 | 86100 | 103 |
| 349 | 20230925 | 130400 | 6926103600 | 86100 | 86200 | 86200 | 86100 | 50 |
| 350 | 20230925 | 130300 | 6921797200 | 86100 | 86100 | 86100 | 86100 | 32 |
| 351 | 20230925 | 130200 | 6919042000 | 86100 | 86100 | 86100 | 86100 | 0 |
| 352 | 20230925 | 130100 | 6919042000 | 86100 | 86100 | 86100 | 86100 | 66 |
| 353 | 20230925 | 130000 | 6913359400 | 86100 | 86200 | 86200 | 86100 | 5 |
| 354 | 20230925 | 125900 | 6912928800 | 86100 | 86200 | 86200 | 86100 | 166 |
| 355 | 20230925 | 125800 | 6898635400 | 86100 | 86200 | 86200 | 86100 | 445 |
| 356 | 20230925 | 125700 | 6860320600 | 86200 | 86100 | 86200 | 86100 | 44 |
| 357 | 20230925 | 125600 | 6856531400 | 86100 | 86100 | 86200 | 86100 | 45 |
| 358 | 20230925 | 125500 | 6852656800 | 86100 | 86200 | 86200 | 86100 | 30 |
| 359 | 20230925 | 125400 | 6850072800 | 86100 | 86100 | 86200 | 86100 | 72 |
| 360 | 20230925 | 125300 | 6843872900 | 86200 | 86100 | 86200 | 86100 | 66 |
| 361 | 20230925 | 125200 | 6838183900 | 86200 | 86200 | 86200 | 86100 | 34 |
| 362 | 20230925 | 125100 | 6835256300 | 86100 | 86100 | 86100 | 86100 | 396 |
| 363 | 20230925 | 125000 | 6801160700 | 86000 | 86000 | 86000 | 86000 | 32 |
| 364 | 20230925 | 124900 | 6798408700 | 86100 | 86100 | 86100 | 86100 | 502 |
| 365 | 20230925 | 124800 | 6755186500 | 86100 | 86100 | 86100 | 86100 | 33 |
| 366 | 20230925 | 124700 | 6752345200 | 86200 | 86200 | 86200 | 86100 | 1630 |
| 367 | 20230925 | 124600 | 6611929600 | 86100 | 86100 | 86200 | 86100 | 254 |
| 368 | 20230925 | 124500 | 6590053200 | 86200 | 86100 | 86200 | 86100 | 50 |
| 369 | 20230925 | 124400 | 6585745400 | 86100 | 86200 | 86200 | 86100 | 190 |
| 370 | 20230925 | 124300 | 6569374300 | 86200 | 86200 | 86200 | 86200 | 193 |
| 371 | 20230925 | 124200 | 6552737700 | 86200 | 86200 | 86200 | 86200 | 79 |
| 372 | 20230925 | 124100 | 6545927900 | 86200 | 86200 | 86200 | 86100 | 247 |
| 373 | 20230925 | 124000 | 6524643000 | 86200 | 86200 | 86200 | 86100 | 699 |
| 374 | 20230925 | 123900 | 6464389300 | 86100 | 86200 | 86200 | 86100 | 198 |
| 375 | 20230925 | 123800 | 6447329400 | 86200 | 86200 | 86200 | 86200 | 3 |
| 376 | 20230925 | 123700 | 6447070800 | 86100 | 86100 | 86200 | 86100 | 42 |
| 377 | 20230925 | 123600 | 6443454500 | 86100 | 86200 | 86200 | 86100 | 41 |
| 378 | 20230925 | 123500 | 6439923700 | 86100 | 86100 | 86200 | 86100 | 183 |
| 379 | 20230925 | 123400 | 6424165800 | 86100 | 85900 | 86100 | 85900 | 864 |
| 380 | 20230925 | 123300 | 6349863400 | 85900 | 86000 | 86000 | 85900 | 31 |
| 381 | 20230925 | 123200 | 6347200300 | 86000 | 86000 | 86000 | 86000 | 29 |
| 382 | 20230925 | 123100 | 6344706300 | 85900 | 86000 | 86000 | 85900 | 77 |
| 383 | 20230925 | 123000 | 6338091200 | 86000 | 85900 | 86000 | 85900 | 11 |
| 384 | 20230925 | 122900 | 6337145400 | 85900 | 85900 | 85900 | 85900 | 80 |
| 385 | 20230925 | 122800 | 6330273400 | 86000 | 85900 | 86000 | 85900 | 2 |
| 386 | 20230925 | 122700 | 6330101500 | 85900 | 85800 | 85900 | 85800 | 681 |
| 387 | 20230925 | 122600 | 6271613100 | 85800 | 85800 | 85800 | 85800 | 74 |
| 388 | 20230925 | 122500 | 6265263900 | 85800 | 85800 | 85900 | 85800 | 51 |
| 389 | 20230925 | 122400 | 6260886700 | 85800 | 85800 | 85800 | 85800 | 67 |
| 390 | 20230925 | 122300 | 6255138100 | 85900 | 85900 | 85900 | 85800 | 167 |
| 391 | 20230925 | 122200 | 6240801500 | 85800 | 85800 | 85800 | 85800 | 35 |
| 392 | 20230925 | 122100 | 6237798500 | 85800 | 85800 | 85800 | 85800 | 42 |
| 393 | 20230925 | 122000 | 6234194900 | 85800 | 85800 | 85800 | 85800 | 60 |
| 394 | 20230925 | 121900 | 6229046900 | 85800 | 85800 | 85900 | 85800 | 73 |
| 395 | 20230925 | 121800 | 6222782500 | 85800 | 85800 | 85800 | 85800 | 36 |
| 396 | 20230925 | 121700 | 6219693700 | 85800 | 85800 | 85800 | 85800 | 8 |
| 397 | 20230925 | 121600 | 6219007300 | 85800 | 85800 | 85900 | 85800 | 114 |
| 398 | 20230925 | 121500 | 6209225900 | 85900 | 85900 | 85900 | 85800 | 19 |
| 399 | 20230925 | 121400 | 6207594400 | 85800 | 85800 | 85800 | 85800 | 36 |
| 400 | 20230925 | 121300 | 6204505600 | 85800 | 85800 | 85800 | 85800 | 34 |
| 401 | 20230925 | 121200 | 6201588400 | 85800 | 85800 | 85800 | 85800 | 1 |
| 402 | 20230925 | 121100 | 6201502600 | 85900 | 85900 | 85900 | 85800 | 169 |
| 403 | 20230925 | 121000 | 6187001500 | 85900 | 85900 | 85900 | 85900 | 0 |
| 404 | 20230925 | 120900 | 6187001500 | 85900 | 85900 | 85900 | 85700 | 1553 |
| 405 | 20230925 | 120800 | 6053737500 | 86000 | 85900 | 86000 | 85900 | 12 |
| 406 | 20230925 | 120700 | 6052706600 | 86000 | 86000 | 86000 | 85900 | 40 |
| 407 | 20230925 | 120600 | 6049269600 | 85900 | 85900 | 85900 | 85900 | 82 |
| 408 | 20230925 | 120500 | 6042225800 | 85900 | 86000 | 86000 | 85900 | 49 |
| 409 | 20230925 | 120400 | 6038016600 | 86000 | 85900 | 86000 | 85900 | 46 |
| 410 | 20230925 | 120300 | 6034065000 | 86000 | 86000 | 86000 | 85900 | 50 |
| 411 | 20230925 | 120200 | 6029769100 | 85900 | 85900 | 85900 | 85900 | 11 |
| 412 | 20230925 | 120100 | 6028824200 | 85900 | 85900 | 85900 | 85900 | 66 |
| 413 | 20230925 | 120000 | 6023154800 | 86000 | 86000 | 86000 | 86000 | 1 |
| 414 | 20230925 | 115900 | 6023068800 | 85900 | 86000 | 86000 | 85900 | 53 |
| 415 | 20230925 | 115800 | 6018515100 | 85900 | 85900 | 85900 | 85900 | 32 |
| 416 | 20230925 | 115700 | 6015766300 | 86000 | 86000 | 86000 | 85900 | 1040 |
| 417 | 20230925 | 115600 | 5926364200 | 86000 | 86200 | 86200 | 86000 | 680 |
| 418 | 20230925 | 115500 | 5867821700 | 86200 | 86100 | 86200 | 86100 | 50 |
| 419 | 20230925 | 115400 | 5863512000 | 86200 | 86200 | 86200 | 86100 | 158 |
| 420 | 20230925 | 115300 | 5849902800 | 86200 | 86200 | 86200 | 86100 | 106 |
| 421 | 20230925 | 115200 | 5840765800 | 86200 | 86100 | 86200 | 86100 | 128 |
| 422 | 20230925 | 115100 | 5829735700 | 86100 | 86200 | 86200 | 86100 | 154 |
| 423 | 20230925 | 115000 | 5816464300 | 86200 | 86200 | 86200 | 86100 | 66 |
| 424 | 20230925 | 114900 | 5810777900 | 86200 | 86200 | 86200 | 86100 | 167 |
| 425 | 20230925 | 114800 | 5796386000 | 86200 | 86200 | 86200 | 86100 | 273 |
| 426 | 20230925 | 114700 | 5772857000 | 86200 | 86200 | 86200 | 86200 | 64 |
| 427 | 20230925 | 114600 | 5767340200 | 86200 | 86200 | 86200 | 86100 | 87 |
| 428 | 20230925 | 114500 | 5759844200 | 86200 | 86200 | 86200 | 86100 | 188 |
| 429 | 20230925 | 114400 | 5743641700 | 86200 | 86100 | 86200 | 86100 | 89 |
| 430 | 20230925 | 114300 | 5735975000 | 86200 | 86200 | 86200 | 86100 | 125 |
| 431 | 20230925 | 114200 | 5725204000 | 86200 | 86200 | 86200 | 86100 | 47 |
| 432 | 20230925 | 114100 | 5721153300 | 86200 | 86100 | 86200 | 86100 | 158 |
| 433 | 20230925 | 114000 | 5707547700 | 86200 | 86100 | 86200 | 86100 | 12 |
| 434 | 20230925 | 113900 | 5706513600 | 86200 | 86200 | 86200 | 86100 | 82 |
| 435 | 20230925 | 113800 | 5699452000 | 86100 | 86100 | 86100 | 86100 | 0 |
| 436 | 20230925 | 113700 | 5699452000 | 86100 | 86200 | 86200 | 86100 | 35 |
| 437 | 20230925 | 113600 | 5696438300 | 86100 | 86000 | 86100 | 86000 | 511 |
| 438 | 20230925 | 113500 | 5652479700 | 86000 | 85900 | 86000 | 85900 | 79 |
| 439 | 20230925 | 113400 | 5645689700 | 85900 | 86000 | 86000 | 85900 | 44 |
| 440 | 20230925 | 113300 | 5641909300 | 86000 | 85900 | 86000 | 85900 | 39 |
| 441 | 20230925 | 113200 | 5638558300 | 85900 | 86000 | 86000 | 85900 | 242 |
| 442 | 20230925 | 113100 | 5617746500 | 85900 | 85900 | 86000 | 85900 | 63 |
| 443 | 20230925 | 113000 | 5612334000 | 85900 | 85900 | 85900 | 85900 | 47 |
| 444 | 20230925 | 112900 | 5608296700 | 85900 | 85900 | 85900 | 85900 | 57 |
| 445 | 20230925 | 112800 | 5603400400 | 85900 | 85900 | 85900 | 85900 | 123 |
| 446 | 20230925 | 112700 | 5592834700 | 85900 | 85900 | 86000 | 85900 | 30 |
| 447 | 20230925 | 112600 | 5590256900 | 85900 | 85900 | 85900 | 85900 | 73 |
| 448 | 20230925 | 112500 | 5583986200 | 85900 | 85900 | 86000 | 85900 | 109 |
| 449 | 20230925 | 112400 | 5574623000 | 86000 | 86100 | 86100 | 86000 | 318 |
| 450 | 20230925 | 112300 | 5547274700 | 86000 | 86100 | 86100 | 86000 | 105 |
| 451 | 20230925 | 112200 | 5538243900 | 86100 | 86100 | 86100 | 86100 | 346 |
| 452 | 20230925 | 112100 | 5508453300 | 86100 | 86100 | 86100 | 86100 | 350 |
| 453 | 20230925 | 112000 | 5478318300 | 86100 | 86100 | 86100 | 86100 | 90 |
| 454 | 20230925 | 111900 | 5470569300 | 86100 | 86100 | 86200 | 86100 | 185 |
| 455 | 20230925 | 111800 | 5454636500 | 86200 | 86200 | 86200 | 86100 | 50 |
| 456 | 20230925 | 111700 | 5450326600 | 86200 | 86200 | 86200 | 86100 | 81 |
| 457 | 20230925 | 111600 | 5443349200 | 86200 | 86200 | 86200 | 86100 | 45 |
| 458 | 20230925 | 111500 | 5439473600 | 86200 | 86200 | 86200 | 86100 | 119 |
| 459 | 20230925 | 111400 | 5429226600 | 86100 | 86000 | 86200 | 86000 | 945 |
| 460 | 20230925 | 111300 | 5347894000 | 86000 | 86000 | 86000 | 86000 | 57 |
| 461 | 20230925 | 111200 | 5342992000 | 86100 | 85900 | 86100 | 85800 | 434 |
| 462 | 20230925 | 111100 | 5305711400 | 85900 | 85800 | 85900 | 85800 | 159 |
| 463 | 20230925 | 111000 | 5292062300 | 85800 | 85800 | 85900 | 85800 | 23 |
| 464 | 20230925 | 110900 | 5290088600 | 85800 | 85800 | 85900 | 85800 | 83 |
| 465 | 20230925 | 110800 | 5282965700 | 85900 | 85800 | 85900 | 85800 | 15 |
| 466 | 20230925 | 110700 | 5281678300 | 85800 | 85700 | 85800 | 85700 | 135 |
| 467 | 20230925 | 110600 | 5270098600 | 85800 | 85700 | 85800 | 85600 | 537 |
| 468 | 20230925 | 110500 | 5224081200 | 85700 | 85700 | 85700 | 85700 | 111 |
| 469 | 20230925 | 110400 | 5214568500 | 85700 | 85700 | 85700 | 85700 | 13 |
| 470 | 20230925 | 110300 | 5213454400 | 85700 | 85800 | 85800 | 85700 | 11 |
| 471 | 20230925 | 110200 | 5212510800 | 85700 | 85700 | 85700 | 85700 | 114 |
| 472 | 20230925 | 110100 | 5202741000 | 85700 | 85600 | 85700 | 85600 | 339 |
| 473 | 20230925 | 110000 | 5173717600 | 85600 | 85600 | 85700 | 85600 | 284 |
| 474 | 20230925 | 105900 | 5149405300 | 85600 | 85800 | 85800 | 85600 | 365 |
| 475 | 20230925 | 105800 | 5118128800 | 85900 | 85500 | 86000 | 85500 | 1752 |
| 476 | 20230925 | 105700 | 4967971200 | 85400 | 85400 | 85500 | 85400 | 133 |
| 477 | 20230925 | 105600 | 4956612200 | 85400 | 85400 | 85500 | 85400 | 167 |
| 478 | 20230925 | 105500 | 4942350300 | 85400 | 85400 | 85500 | 85400 | 176 |
| 479 | 20230925 | 105400 | 4927311600 | 85400 | 85500 | 85500 | 85400 | 802 |
| 480 | 20230925 | 105300 | 4858761800 | 85500 | 85500 | 85600 | 85500 | 106 |
| 481 | 20230925 | 105200 | 4849697700 | 85500 | 85500 | 85600 | 85500 | 680 |
| 482 | 20230925 | 105100 | 4791557500 | 85600 | 85500 | 85600 | 85500 | 535 |
| 483 | 20230925 | 105000 | 4745802800 | 85500 | 85600 | 85600 | 85500 | 530 |
| 484 | 20230925 | 104900 | 4700443100 | 85600 | 85700 | 85800 | 85600 | 476 |
| 485 | 20230925 | 104800 | 4659652600 | 85700 | 85800 | 85800 | 85700 | 318 |
| 486 | 20230925 | 104700 | 4632379200 | 85800 | 85800 | 85900 | 85800 | 104 |
| 487 | 20230925 | 104600 | 4623455200 | 85800 | 85800 | 85800 | 85800 | 82 |
| 488 | 20230925 | 104500 | 4616419600 | 85800 | 85900 | 85900 | 85800 | 255 |
| 489 | 20230925 | 104400 | 4594518300 | 85900 | 85800 | 85900 | 85800 | 114 |
| 490 | 20230925 | 104300 | 4584729700 | 85800 | 85800 | 85900 | 85800 | 239 |
| 491 | 20230925 | 104200 | 4564210000 | 85900 | 85800 | 85900 | 85800 | 132 |
| 492 | 20230925 | 104100 | 4552881700 | 85800 | 85800 | 85900 | 85800 | 138 |
| 493 | 20230925 | 104000 | 4541040000 | 85800 | 85800 | 85800 | 85800 | 339 |
| 494 | 20230925 | 103900 | 4511953800 | 85800 | 85900 | 85900 | 85800 | 145 |
| 495 | 20230925 | 103800 | 4499510200 | 85900 | 85800 | 85900 | 85800 | 83 |
| 496 | 20230925 | 103700 | 4492387100 | 85800 | 85800 | 85900 | 85800 | 128 |
| 497 | 20230925 | 103600 | 4481403300 | 85900 | 85800 | 85900 | 85800 | 164 |
| 498 | 20230925 | 103500 | 4467323500 | 85800 | 85700 | 85800 | 85700 | 330 |
| 499 | 20230925 | 103400 | 4439029400 | 85700 | 85800 | 85800 | 85700 | 178 |
| 500 | 20230925 | 103300 | 4423772600 | 85700 | 85800 | 85800 | 85700 | 69 |
| 501 | 20230925 | 103200 | 4417858000 | 85700 | 85700 | 85800 | 85700 | 162 |
| 502 | 20230925 | 103100 | 4403972700 | 85800 | 85700 | 85800 | 85700 | 106 |
| 503 | 20230925 | 103000 | 4394885100 | 85700 | 85800 | 85800 | 85700 | 226 |
| 504 | 20230925 | 102900 | 4375499900 | 85800 | 85900 | 85900 | 85800 | 839 |
| 505 | 20230925 | 102800 | 4303430100 | 85900 | 85900 | 85900 | 85800 | 173 |
| 506 | 20230925 | 102700 | 4288579500 | 85900 | 85900 | 86000 | 85900 | 69 |
| 507 | 20230925 | 102600 | 4282651100 | 86000 | 86000 | 86000 | 85900 | 486 |
| 508 | 20230925 | 102500 | 4240882400 | 86000 | 86000 | 86000 | 86000 | 99 |
| 509 | 20230925 | 102400 | 4232368400 | 86000 | 86000 | 86000 | 86000 | 34 |
| 510 | 20230925 | 102300 | 4229444400 | 86100 | 86000 | 86100 | 86000 | 220 |
| 511 | 20230925 | 102200 | 4210522200 | 86000 | 86000 | 86000 | 86000 | 108 |
| 512 | 20230925 | 102100 | 4201234200 | 86100 | 86000 | 86100 | 85900 | 151 |
| 513 | 20230925 | 102000 | 4188245200 | 86000 | 86000 | 86000 | 85900 | 40 |
| 514 | 20230925 | 101900 | 4184806300 | 86000 | 86000 | 86000 | 85900 | 106 |
| 515 | 20230925 | 101800 | 4175693400 | 86000 | 86000 | 86000 | 85900 | 67 |
| 516 | 20230925 | 101700 | 4169932000 | 86000 | 86200 | 86200 | 86000 | 910 |
| 517 | 20230925 | 101600 | 4091648200 | 86200 | 86200 | 86200 | 86100 | 170 |
| 518 | 20230925 | 101500 | 4076995000 | 86200 | 86100 | 86200 | 86000 | 311 |
| 519 | 20230925 | 101400 | 4050222300 | 86100 | 86200 | 86200 | 86100 | 215 |
| 520 | 20230925 | 101300 | 4031708800 | 86100 | 86200 | 86200 | 86100 | 130 |
| 521 | 20230925 | 101200 | 4020513600 | 86200 | 86100 | 86200 | 86100 | 93 |
| 522 | 20230925 | 101100 | 4012498100 | 86100 | 86100 | 86200 | 86000 | 74 |
| 523 | 20230925 | 101000 | 4006126800 | 86100 | 86200 | 86200 | 86000 | 94 |
| 524 | 20230925 | 100900 | 3998034400 | 86200 | 86000 | 86200 | 86000 | 168 |
| 525 | 20230925 | 100800 | 3983572200 | 86100 | 86000 | 86100 | 86000 | 236 |
| 526 | 20230925 | 100700 | 3963258800 | 86000 | 86000 | 86100 | 86000 | 56 |
| 527 | 20230925 | 100600 | 3958440300 | 86000 | 86000 | 86100 | 86000 | 65 |
| 528 | 20230925 | 100500 | 3952848700 | 86100 | 86000 | 86100 | 86000 | 38 |
| 529 | 20230925 | 100400 | 3949580600 | 86000 | 85900 | 86100 | 85900 | 142 |
| 530 | 20230925 | 100300 | 3937371900 | 85900 | 85900 | 86000 | 85900 | 74 |
| 531 | 20230925 | 100200 | 3931014400 | 86000 | 85900 | 86000 | 85900 | 362 |
| 532 | 20230925 | 100100 | 3899901100 | 85800 | 85900 | 85900 | 85800 | 55 |
| 533 | 20230925 | 100000 | 3895177500 | 85900 | 86100 | 86100 | 85900 | 759 |
| 534 | 20230925 | 095900 | 3829917200 | 86100 | 86200 | 86200 | 86100 | 346 |
| 535 | 20230925 | 095800 | 3800117200 | 86300 | 86300 | 86300 | 86200 | 62 |
| 536 | 20230925 | 095700 | 3794771100 | 86200 | 86400 | 86400 | 86100 | 344 |
| 537 | 20230925 | 095600 | 3765095100 | 86400 | 86600 | 86600 | 86200 | 1014 |
| 538 | 20230925 | 095500 | 3677498100 | 86600 | 86500 | 86600 | 86500 | 226 |
| 539 | 20230925 | 095400 | 3657937400 | 86500 | 86500 | 86500 | 86400 | 55 |
| 540 | 20230925 | 095300 | 3653180700 | 86500 | 86400 | 86600 | 86400 | 403 |
| 541 | 20230925 | 095200 | 3618313000 | 86300 | 86400 | 86400 | 86300 | 197 |
| 542 | 20230925 | 095100 | 3601294900 | 86300 | 86500 | 86500 | 86300 | 315 |
| 543 | 20230925 | 095000 | 3574070000 | 86500 | 86400 | 86500 | 86400 | 146 |
| 544 | 20230925 | 094900 | 3561454500 | 86300 | 86400 | 86500 | 86300 | 201 |
| 545 | 20230925 | 094800 | 3544086000 | 86400 | 86400 | 86600 | 86400 | 600 |
| 546 | 20230925 | 094700 | 3492193900 | 86400 | 86400 | 86400 | 86300 | 98 |
| 547 | 20230925 | 094600 | 3483726800 | 86300 | 86200 | 86400 | 86200 | 191 |
| 548 | 20230925 | 094500 | 3467243700 | 86200 | 86200 | 86200 | 86200 | 73 |
| 549 | 20230925 | 094400 | 3460951100 | 86200 | 86400 | 86400 | 86200 | 258 |
| 550 | 20230925 | 094300 | 3438683800 | 86400 | 86400 | 86400 | 86300 | 105 |
| 551 | 20230925 | 094200 | 3429612000 | 86400 | 86400 | 86400 | 86300 | 3 |
| 552 | 20230925 | 094100 | 3429352900 | 86300 | 86400 | 86400 | 86200 | 379 |
| 553 | 20230925 | 094000 | 3396646600 | 86400 | 86500 | 86500 | 86400 | 335 |
| 554 | 20230925 | 093900 | 3367700200 | 86400 | 86800 | 86800 | 86300 | 958 |
| 555 | 20230925 | 093800 | 3284784400 | 86800 | 86800 | 86800 | 86700 | 79 |
| 556 | 20230925 | 093700 | 3277927600 | 86800 | 87100 | 87100 | 86700 | 522 |
| 557 | 20230925 | 093600 | 3232601300 | 87000 | 87100 | 87100 | 87000 | 217 |
| 558 | 20230925 | 093500 | 3213700900 | 87200 | 87200 | 87300 | 87200 | 274 |
| 559 | 20230925 | 093400 | 3189801400 | 87300 | 87100 | 87300 | 87000 | 727 |
| 560 | 20230925 | 093300 | 3126463100 | 87100 | 87100 | 87100 | 87000 | 707 |
| 561 | 20230925 | 093200 | 3064947200 | 87100 | 87100 | 87100 | 86900 | 509 |
| 562 | 20230925 | 093100 | 3020658200 | 87100 | 87100 | 87200 | 87100 | 307 |
| 563 | 20230925 | 093000 | 2993914500 | 87100 | 87100 | 87100 | 87000 | 291 |
| 564 | 20230925 | 092900 | 2968584300 | 87100 | 87500 | 87500 | 87100 | 1305 |
| 565 | 20230925 | 092800 | 2854612700 | 87600 | 87500 | 87600 | 87500 | 109 |
| 566 | 20230925 | 092700 | 2845072300 | 87500 | 87600 | 87600 | 87500 | 415 |
| 567 | 20230925 | 092600 | 2808738300 | 87600 | 87800 | 88000 | 87600 | 406 |
| 568 | 20230925 | 092500 | 2773107100 | 88000 | 87800 | 88000 | 87700 | 557 |
| 569 | 20230925 | 092400 | 2724182200 | 87800 | 87500 | 87800 | 87500 | 582 |
| 570 | 20230925 | 092300 | 2673196700 | 87600 | 87700 | 87800 | 87500 | 528 |
| 571 | 20230925 | 092200 | 2626900200 | 87700 | 87400 | 87700 | 87300 | 1237 |
| 572 | 20230925 | 092100 | 2518723700 | 87400 | 87000 | 87400 | 87000 | 762 |
| 573 | 20230925 | 092000 | 2452319600 | 87000 | 86500 | 87000 | 86500 | 480 |
| 574 | 20230925 | 091900 | 2410742100 | 86500 | 86600 | 86700 | 86500 | 523 |
| 575 | 20230925 | 091800 | 2365464400 | 86700 | 86900 | 87000 | 86700 | 723 |
| 576 | 20230925 | 091700 | 2302701700 | 87000 | 87100 | 87100 | 86900 | 841 |
| 577 | 20230925 | 091600 | 2229540000 | 87100 | 87000 | 87100 | 86900 | 1146 |
| 578 | 20230925 | 091500 | 2129847600 | 87100 | 87100 | 87400 | 86900 | 1938 |
| 579 | 20230925 | 091400 | 1960975800 | 87100 | 87700 | 87700 | 87100 | 1056 |
| 580 | 20230925 | 091300 | 1868754600 | 87500 | 87400 | 87700 | 87400 | 1239 |
| 581 | 20230925 | 091200 | 1760461100 | 85400 | 85400 | 85400 | 85400 | 0 |
| 582 | 20230925 | 091100 | 1760461100 | 85400 | 88100 | 88100 | 85400 | 1930 |
| 583 | 20230925 | 091000 | 1592360900 | 88100 | 88100 | 88200 | 88000 | 371 |
| 584 | 20230925 | 090900 | 1559687600 | 88100 | 87900 | 88200 | 87900 | 1121 |
| 585 | 20230925 | 090800 | 1461018500 | 87900 | 87900 | 88000 | 87900 | 567 |
| 586 | 20230925 | 090700 | 1411165000 | 88000 | 87900 | 88000 | 87800 | 382 |
| 587 | 20230925 | 090600 | 1377577700 | 88000 | 87900 | 88200 | 87800 | 2350 |
| 588 | 20230925 | 090500 | 1170734600 | 87800 | 88300 | 88300 | 87800 | 1476 |
| 589 | 20230925 | 090400 | 1040715700 | 88300 | 88100 | 88300 | 88100 | 1105 |
| 590 | 20230925 | 090300 | 943184600 | 88200 | 87800 | 88200 | 87800 | 1730 |
| 591 | 20230925 | 090200 | 790885500 | 87800 | 87500 | 87900 | 87400 | 5991 |
| 592 | 20230925 | 090100 | 266311800 | 87500 | 87000 | 87600 | 86800 | 1945 |
| 593 | 20230925 | 090000 | 96566300 | 86800 | 87400 | 87500 | 86700 | 1106 |