31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 184100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 1726 |
| 3 | 20230926 | 184000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 4 | 20230926 | 183900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 5 | 20230926 | 183800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 6 | 20230926 | 183700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 7 | 20230926 | 183600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 8 | 20230926 | 183500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 9 | 20230926 | 183400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 10 | 20230926 | 183300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 11 | 20230926 | 183200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 12 | 20230926 | 183100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 13 | 20230926 | 183000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 14 | 20230926 | 182900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 15 | 20230926 | 182800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 16 | 20230926 | 182700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 17 | 20230926 | 182600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 18 | 20230926 | 182500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 19 | 20230926 | 182400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 20 | 20230926 | 182300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 21 | 20230926 | 182200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 22 | 20230926 | 182100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 23 | 20230926 | 182000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 24 | 20230926 | 181900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 25 | 20230926 | 181800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 26 | 20230926 | 181700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 27 | 20230926 | 181600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 28 | 20230926 | 181500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 29 | 20230926 | 181400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 30 | 20230926 | 181300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 31 | 20230926 | 181200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 32 | 20230926 | 181100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 1726 |
| 33 | 20230926 | 181000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 34 | 20230926 | 180900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 35 | 20230926 | 180800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 36 | 20230926 | 180700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 37 | 20230926 | 180600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 38 | 20230926 | 180500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 39 | 20230926 | 180400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 40 | 20230926 | 180300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 41 | 20230926 | 180200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 42 | 20230926 | 180100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 43 | 20230926 | 180000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 44 | 20230926 | 175900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 45 | 20230926 | 175800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 46 | 20230926 | 175700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 47 | 20230926 | 175600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 48 | 20230926 | 175500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 49 | 20230926 | 175400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 50 | 20230926 | 175300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 51 | 20230926 | 175200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 52 | 20230926 | 175100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 53 | 20230926 | 175000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 54 | 20230926 | 174900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 55 | 20230926 | 174800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 56 | 20230926 | 174700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 57 | 20230926 | 174600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 58 | 20230926 | 174500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 59 | 20230926 | 174400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 60 | 20230926 | 174300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 61 | 20230926 | 174200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 62 | 20230926 | 174100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 1726 |
| 63 | 20230926 | 174000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 64 | 20230926 | 173900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 65 | 20230926 | 173800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 66 | 20230926 | 173700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 67 | 20230926 | 173600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 68 | 20230926 | 173500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 69 | 20230926 | 173400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 70 | 20230926 | 173300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 71 | 20230926 | 173200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 72 | 20230926 | 173100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 73 | 20230926 | 173000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 74 | 20230926 | 172900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 75 | 20230926 | 172800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 76 | 20230926 | 172700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 77 | 20230926 | 172600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 78 | 20230926 | 172500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 79 | 20230926 | 172400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 80 | 20230926 | 172300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 81 | 20230926 | 172200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 82 | 20230926 | 172100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 83 | 20230926 | 172000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 84 | 20230926 | 171900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 85 | 20230926 | 171800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 86 | 20230926 | 171700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 87 | 20230926 | 171600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 88 | 20230926 | 171500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 89 | 20230926 | 171400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 90 | 20230926 | 171300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 91 | 20230926 | 171200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 92 | 20230926 | 171100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 1726 |
| 93 | 20230926 | 171000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 94 | 20230926 | 170900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 95 | 20230926 | 170800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 96 | 20230926 | 170700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 97 | 20230926 | 170600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 98 | 20230926 | 170500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 99 | 20230926 | 170400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 100 | 20230926 | 170300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 101 | 20230926 | 170200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 102 | 20230926 | 170100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 103 | 20230926 | 170000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 104 | 20230926 | 165900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 105 | 20230926 | 165800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 106 | 20230926 | 165700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 107 | 20230926 | 165600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 108 | 20230926 | 165500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 109 | 20230926 | 165400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 110 | 20230926 | 165300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 111 | 20230926 | 165200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 112 | 20230926 | 165100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 113 | 20230926 | 165000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 114 | 20230926 | 164900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 115 | 20230926 | 164800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 116 | 20230926 | 164700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 117 | 20230926 | 164600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 118 | 20230926 | 164500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 119 | 20230926 | 164400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 120 | 20230926 | 164300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 121 | 20230926 | 164200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 122 | 20230926 | 164100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 1726 |
| 123 | 20230926 | 164000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 124 | 20230926 | 163900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 125 | 20230926 | 163800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 126 | 20230926 | 163700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 127 | 20230926 | 163600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 128 | 20230926 | 163500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 129 | 20230926 | 163400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 130 | 20230926 | 163300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 131 | 20230926 | 163200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 132 | 20230926 | 163100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 133 | 20230926 | 163000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 134 | 20230926 | 162900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 135 | 20230926 | 162800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 136 | 20230926 | 162700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 137 | 20230926 | 162600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 138 | 20230926 | 162500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 139 | 20230926 | 162400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 140 | 20230926 | 162300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 141 | 20230926 | 162200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 142 | 20230926 | 162100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 143 | 20230926 | 162000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 144 | 20230926 | 161900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 145 | 20230926 | 161800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 146 | 20230926 | 161700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 147 | 20230926 | 161600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 148 | 20230926 | 161500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 149 | 20230926 | 161400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 150 | 20230926 | 161300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 151 | 20230926 | 161200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 152 | 20230926 | 161100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 1726 |
| 153 | 20230926 | 161000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 154 | 20230926 | 160900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 155 | 20230926 | 160800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 156 | 20230926 | 160700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 157 | 20230926 | 160600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 158 | 20230926 | 160500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 159 | 20230926 | 160400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 160 | 20230926 | 160300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 161 | 20230926 | 160200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 162 | 20230926 | 160100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 163 | 20230926 | 160000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 164 | 20230926 | 155900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 165 | 20230926 | 155800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 166 | 20230926 | 155700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 167 | 20230926 | 155600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 168 | 20230926 | 155500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 169 | 20230926 | 155400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 170 | 20230926 | 155300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 171 | 20230926 | 155200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 172 | 20230926 | 155100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 173 | 20230926 | 155000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 174 | 20230926 | 154900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 175 | 20230926 | 154800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 176 | 20230926 | 154700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 177 | 20230926 | 154600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 178 | 20230926 | 154500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 179 | 20230926 | 154400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 180 | 20230926 | 154300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 181 | 20230926 | 154200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 182 | 20230926 | 154100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 1726 |
| 183 | 20230926 | 154000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 184 | 20230926 | 153900 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 185 | 20230926 | 153800 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 186 | 20230926 | 153700 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 187 | 20230926 | 153600 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 188 | 20230926 | 153500 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 189 | 20230926 | 153400 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 190 | 20230926 | 153300 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 191 | 20230926 | 153200 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 192 | 20230926 | 153100 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 193 | 20230926 | 153000 | 6114703800 | 58700 | 58700 | 58700 | 58700 | 1726 |
| 194 | 20230926 | 152900 | 6013387600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 195 | 20230926 | 152800 | 6013387600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 196 | 20230926 | 152700 | 6013387600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 197 | 20230926 | 152600 | 6013387600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 198 | 20230926 | 152500 | 6013387600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 199 | 20230926 | 152400 | 6013387600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 200 | 20230926 | 152300 | 6013387600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 201 | 20230926 | 152200 | 6013387600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 202 | 20230926 | 152100 | 6013387600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 203 | 20230926 | 152000 | 6013387600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 204 | 20230926 | 151900 | 6013387600 | 58600 | 58700 | 58700 | 58600 | 436 |
| 205 | 20230926 | 151800 | 5987819100 | 58600 | 58600 | 58700 | 58600 | 142 |
| 206 | 20230926 | 151700 | 5979496100 | 58700 | 58700 | 58800 | 58700 | 650 |
| 207 | 20230926 | 151600 | 5941340400 | 58800 | 58700 | 58800 | 58700 | 35 |
| 208 | 20230926 | 151500 | 5939284700 | 58700 | 58800 | 58800 | 58700 | 534 |
| 209 | 20230926 | 151400 | 5907889300 | 58800 | 58800 | 58900 | 58800 | 102 |
| 210 | 20230926 | 151300 | 5901888500 | 58800 | 58800 | 58900 | 58800 | 210 |
| 211 | 20230926 | 151200 | 5889535900 | 58800 | 58900 | 58900 | 58800 | 262 |
| 212 | 20230926 | 151100 | 5874122000 | 58900 | 58900 | 58900 | 58800 | 73 |
| 213 | 20230926 | 151000 | 5869823400 | 58900 | 58900 | 58900 | 58800 | 115 |
| 214 | 20230926 | 150900 | 5863051000 | 58900 | 58900 | 58900 | 58900 | 150 |
| 215 | 20230926 | 150800 | 5854216000 | 58900 | 58900 | 59000 | 58900 | 84 |
| 216 | 20230926 | 150700 | 5849268000 | 58900 | 58900 | 58900 | 58900 | 44 |
| 217 | 20230926 | 150600 | 5846676400 | 58900 | 59000 | 59000 | 58900 | 275 |
| 218 | 20230926 | 150500 | 5830476300 | 58900 | 58900 | 58900 | 58900 | 446 |
| 219 | 20230926 | 150400 | 5804206900 | 58900 | 58900 | 58900 | 58900 | 108 |
| 220 | 20230926 | 150300 | 5797845700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 221 | 20230926 | 150200 | 5797845700 | 58900 | 58900 | 58900 | 58900 | 35 |
| 222 | 20230926 | 150100 | 5795784200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 223 | 20230926 | 150000 | 5795784200 | 58900 | 58800 | 58900 | 58800 | 455 |
| 224 | 20230926 | 145900 | 5769028700 | 58800 | 58700 | 58800 | 58700 | 524 |
| 225 | 20230926 | 145800 | 5738267500 | 58700 | 58700 | 58700 | 58700 | 9 |
| 226 | 20230926 | 145700 | 5737739200 | 58800 | 58800 | 58800 | 58800 | 0 |
| 227 | 20230926 | 145600 | 5737739200 | 58800 | 58800 | 58800 | 58800 | 0 |
| 228 | 20230926 | 145500 | 5737739200 | 58800 | 58800 | 58800 | 58800 | 11 |
| 229 | 20230926 | 145400 | 5737092400 | 58800 | 58800 | 58800 | 58800 | 15 |
| 230 | 20230926 | 145300 | 5736210400 | 58700 | 58800 | 58800 | 58700 | 19 |
| 231 | 20230926 | 145200 | 5735093600 | 58700 | 58800 | 58800 | 58700 | 746 |
| 232 | 20230926 | 145100 | 5691280700 | 58900 | 58800 | 58900 | 58800 | 630 |
| 233 | 20230926 | 145000 | 5654176400 | 58800 | 58800 | 58800 | 58800 | 66 |
| 234 | 20230926 | 144900 | 5650295600 | 58900 | 58900 | 58900 | 58800 | 862 |
| 235 | 20230926 | 144800 | 5599602200 | 58800 | 58900 | 58900 | 58800 | 3 |
| 236 | 20230926 | 144700 | 5599425700 | 58800 | 58900 | 58900 | 58800 | 240 |
| 237 | 20230926 | 144600 | 5585310400 | 58900 | 58800 | 58900 | 58800 | 528 |
| 238 | 20230926 | 144500 | 5554260900 | 58900 | 58900 | 58900 | 58900 | 55 |
| 239 | 20230926 | 144400 | 5551021400 | 58900 | 58900 | 58900 | 58900 | 7 |
| 240 | 20230926 | 144300 | 5550609100 | 58900 | 58900 | 58900 | 58900 | 36 |
| 241 | 20230926 | 144200 | 5548488700 | 58800 | 58900 | 58900 | 58800 | 3 |
| 242 | 20230926 | 144100 | 5548312200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 243 | 20230926 | 144000 | 5548312200 | 58900 | 58900 | 58900 | 58800 | 38 |
| 244 | 20230926 | 143900 | 5546074100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 245 | 20230926 | 143800 | 5546074100 | 58900 | 58900 | 58900 | 58900 | 5 |
| 246 | 20230926 | 143700 | 5545779600 | 58800 | 58800 | 58800 | 58800 | 0 |
| 247 | 20230926 | 143600 | 5545779600 | 58800 | 58800 | 58800 | 58800 | 218 |
| 248 | 20230926 | 143500 | 5532961200 | 58800 | 58800 | 58800 | 58800 | 0 |
| 249 | 20230926 | 143400 | 5532961200 | 58800 | 58800 | 58800 | 58800 | 0 |
| 250 | 20230926 | 143300 | 5532961200 | 58800 | 58800 | 58800 | 58800 | 10 |
| 251 | 20230926 | 143200 | 5532373200 | 58900 | 58800 | 58900 | 58800 | 24 |
| 252 | 20230926 | 143100 | 5530960600 | 58800 | 58800 | 58800 | 58800 | 269 |
| 253 | 20230926 | 143000 | 5515143400 | 58900 | 58900 | 58900 | 58900 | 5 |
| 254 | 20230926 | 142900 | 5514848900 | 58800 | 58800 | 58800 | 58800 | 11 |
| 255 | 20230926 | 142800 | 5514202100 | 58800 | 58800 | 58800 | 58800 | 0 |
| 256 | 20230926 | 142700 | 5514202100 | 58800 | 58800 | 58800 | 58800 | 0 |
| 257 | 20230926 | 142600 | 5514202100 | 58800 | 58800 | 58800 | 58800 | 42 |
| 258 | 20230926 | 142500 | 5511732500 | 58800 | 58800 | 58800 | 58800 | 26 |
| 259 | 20230926 | 142400 | 5510203700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 260 | 20230926 | 142300 | 5510203700 | 58700 | 58700 | 58700 | 58700 | 102 |
| 261 | 20230926 | 142200 | 5504216300 | 58800 | 58800 | 58800 | 58800 | 539 |
| 262 | 20230926 | 142100 | 5472523100 | 58800 | 58800 | 58800 | 58800 | 424 |
| 263 | 20230926 | 142000 | 5447591900 | 58900 | 58900 | 58900 | 58900 | 26 |
| 264 | 20230926 | 141900 | 5446060500 | 58900 | 58900 | 58900 | 58900 | 53 |
| 265 | 20230926 | 141800 | 5442938800 | 58900 | 58900 | 58900 | 58900 | 24 |
| 266 | 20230926 | 141700 | 5441525200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 267 | 20230926 | 141600 | 5441525200 | 58900 | 58900 | 58900 | 58900 | 58 |
| 268 | 20230926 | 141500 | 5438109000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 269 | 20230926 | 141400 | 5438109000 | 58900 | 58900 | 58900 | 58900 | 35 |
| 270 | 20230926 | 141300 | 5436047500 | 58900 | 58900 | 58900 | 58900 | 37 |
| 271 | 20230926 | 141200 | 5433868200 | 58900 | 58900 | 58900 | 58900 | 31 |
| 272 | 20230926 | 141100 | 5432042300 | 58900 | 58900 | 58900 | 58900 | 0 |
| 273 | 20230926 | 141000 | 5432042300 | 58900 | 58900 | 58900 | 58900 | 25 |
| 274 | 20230926 | 140900 | 5430569800 | 58900 | 58900 | 58900 | 58900 | 44 |
| 275 | 20230926 | 140800 | 5427978200 | 58900 | 58900 | 58900 | 58900 | 25 |
| 276 | 20230926 | 140700 | 5426505700 | 58900 | 58900 | 58900 | 58900 | 10 |
| 277 | 20230926 | 140600 | 5425916700 | 58900 | 58800 | 58900 | 58800 | 258 |
| 278 | 20230926 | 140500 | 5410744900 | 58800 | 58800 | 58800 | 58800 | 57 |
| 279 | 20230926 | 140400 | 5407393300 | 58900 | 58800 | 58900 | 58800 | 326 |
| 280 | 20230926 | 140300 | 5388222000 | 58800 | 58800 | 58800 | 58800 | 1 |
| 281 | 20230926 | 140200 | 5388163200 | 58800 | 58700 | 58800 | 58700 | 1234 |
| 282 | 20230926 | 140100 | 5315677500 | 58700 | 58700 | 58700 | 58700 | 0 |
| 283 | 20230926 | 140000 | 5315677500 | 58700 | 58900 | 58900 | 58700 | 578 |
| 284 | 20230926 | 135900 | 5281698100 | 58900 | 58900 | 58900 | 58900 | 10 |
| 285 | 20230926 | 135800 | 5281109100 | 59000 | 59000 | 59000 | 59000 | 0 |
| 286 | 20230926 | 135700 | 5281109100 | 59000 | 58800 | 59000 | 58800 | 72 |
| 287 | 20230926 | 135600 | 5276867700 | 58900 | 58700 | 58900 | 58700 | 75 |
| 288 | 20230926 | 135500 | 5272459000 | 58700 | 58900 | 58900 | 58700 | 623 |
| 289 | 20230926 | 135400 | 5235812900 | 59000 | 58900 | 59000 | 58900 | 74 |
| 290 | 20230926 | 135300 | 5231452900 | 59000 | 58900 | 59000 | 58900 | 113 |
| 291 | 20230926 | 135200 | 5224796300 | 58800 | 58800 | 58800 | 58800 | 7 |
| 292 | 20230926 | 135100 | 5224384700 | 58800 | 58900 | 58900 | 58800 | 149 |
| 293 | 20230926 | 135000 | 5215610200 | 58900 | 59000 | 59000 | 58900 | 25 |
| 294 | 20230926 | 134900 | 5214137000 | 59000 | 59100 | 59100 | 59000 | 155 |
| 295 | 20230926 | 134800 | 5204990400 | 59200 | 59100 | 59200 | 59100 | 192 |
| 296 | 20230926 | 134700 | 5193634700 | 59100 | 59000 | 59200 | 58900 | 175 |
| 297 | 20230926 | 134600 | 5183314400 | 59000 | 59000 | 59100 | 59000 | 209 |
| 298 | 20230926 | 134500 | 5170972200 | 59000 | 58800 | 59000 | 58800 | 586 |
| 299 | 20230926 | 134400 | 5136410900 | 58900 | 59200 | 59200 | 58900 | 368 |
| 300 | 20230926 | 134300 | 5114710800 | 59100 | 59200 | 59200 | 59100 | 61 |
| 301 | 20230926 | 134200 | 5111104500 | 59100 | 59300 | 59300 | 59100 | 161 |
| 302 | 20230926 | 134100 | 5101587000 | 59300 | 59300 | 59300 | 59300 | 1 |
| 303 | 20230926 | 134000 | 5101527700 | 59300 | 59200 | 59300 | 59200 | 214 |
| 304 | 20230926 | 133900 | 5088842500 | 59300 | 59200 | 59300 | 59100 | 607 |
| 305 | 20230926 | 133800 | 5052859900 | 59300 | 59000 | 59300 | 59000 | 210 |
| 306 | 20230926 | 133700 | 5040428600 | 59000 | 59100 | 59100 | 59000 | 728 |
| 307 | 20230926 | 133600 | 4997446900 | 59200 | 59200 | 59200 | 59200 | 131 |
| 308 | 20230926 | 133500 | 4989691700 | 59200 | 59200 | 59200 | 59200 | 304 |
| 309 | 20230926 | 133400 | 4971694900 | 59200 | 59200 | 59200 | 59100 | 527 |
| 310 | 20230926 | 133300 | 4940502100 | 59300 | 59200 | 59300 | 59100 | 412 |
| 311 | 20230926 | 133200 | 4916085700 | 59100 | 59100 | 59300 | 59100 | 71 |
| 312 | 20230926 | 133100 | 4911888600 | 59100 | 59000 | 59100 | 59000 | 267 |
| 313 | 20230926 | 133000 | 4896135500 | 59000 | 58900 | 59000 | 58900 | 421 |
| 314 | 20230926 | 132900 | 4871310200 | 58900 | 58800 | 58900 | 58800 | 205 |
| 315 | 20230926 | 132800 | 4859248700 | 58900 | 58900 | 58900 | 58900 | 101 |
| 316 | 20230926 | 132700 | 4853299800 | 58900 | 58800 | 58900 | 58800 | 221 |
| 317 | 20230926 | 132600 | 4840290100 | 58800 | 58800 | 58800 | 58800 | 12 |
| 318 | 20230926 | 132500 | 4839584500 | 58800 | 58800 | 58800 | 58800 | 98 |
| 319 | 20230926 | 132400 | 4833822100 | 58800 | 58800 | 58800 | 58800 | 83 |
| 320 | 20230926 | 132300 | 4828941700 | 58800 | 58600 | 58800 | 58600 | 259 |
| 321 | 20230926 | 132200 | 4813741200 | 58600 | 58700 | 58700 | 58600 | 479 |
| 322 | 20230926 | 132100 | 4785649900 | 58700 | 58800 | 58800 | 58700 | 349 |
| 323 | 20230926 | 132000 | 4765143800 | 58800 | 58800 | 58800 | 58700 | 483 |
| 324 | 20230926 | 131900 | 4736744600 | 58800 | 58700 | 58800 | 58700 | 163 |
| 325 | 20230926 | 131800 | 4727171200 | 58600 | 58700 | 58700 | 58600 | 101 |
| 326 | 20230926 | 131700 | 4721252500 | 58700 | 58600 | 58700 | 58600 | 363 |
| 327 | 20230926 | 131600 | 4699961300 | 58600 | 58600 | 58600 | 58600 | 135 |
| 328 | 20230926 | 131500 | 4692050300 | 58600 | 58700 | 58700 | 58600 | 799 |
| 329 | 20230926 | 131400 | 4645196400 | 58700 | 58600 | 58700 | 58600 | 71 |
| 330 | 20230926 | 131300 | 4641032800 | 58600 | 58600 | 58600 | 58600 | 400 |
| 331 | 20230926 | 131200 | 4617592800 | 58600 | 58500 | 58600 | 58500 | 1087 |
| 332 | 20230926 | 131100 | 4553947200 | 58500 | 58600 | 58600 | 58500 | 1014 |
| 333 | 20230926 | 131000 | 4494549800 | 58600 | 58500 | 58600 | 58400 | 748 |
| 334 | 20230926 | 130900 | 4450795600 | 58400 | 58400 | 58500 | 58400 | 489 |
| 335 | 20230926 | 130800 | 4422192200 | 58500 | 58400 | 58500 | 58400 | 530 |
| 336 | 20230926 | 130700 | 4391230100 | 58400 | 58400 | 58400 | 58400 | 0 |
| 337 | 20230926 | 130600 | 4391230100 | 58400 | 58400 | 58400 | 58400 | 223 |
| 338 | 20230926 | 130500 | 4378206900 | 58500 | 58500 | 58500 | 58500 | 0 |
| 339 | 20230926 | 130400 | 4378206900 | 58500 | 58500 | 58500 | 58500 | 80 |
| 340 | 20230926 | 130300 | 4373526900 | 58400 | 58400 | 58400 | 58400 | 50 |
| 341 | 20230926 | 130200 | 4370606900 | 58400 | 58400 | 58400 | 58400 | 62 |
| 342 | 20230926 | 130100 | 4366986100 | 58500 | 58400 | 58500 | 58400 | 135 |
| 343 | 20230926 | 130000 | 4359100900 | 58400 | 58400 | 58400 | 58400 | 0 |
| 344 | 20230926 | 125900 | 4359100900 | 58400 | 58400 | 58400 | 58400 | 1 |
| 345 | 20230926 | 125800 | 4359042500 | 58400 | 58500 | 58500 | 58400 | 51 |
| 346 | 20230926 | 125700 | 4356059500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 347 | 20230926 | 125600 | 4356059500 | 58500 | 58500 | 58500 | 58500 | 18 |
| 348 | 20230926 | 125500 | 4355006500 | 58300 | 58300 | 58300 | 58300 | 395 |
| 349 | 20230926 | 125400 | 4331978000 | 58300 | 58500 | 58500 | 58200 | 952 |
| 350 | 20230926 | 125300 | 4276410800 | 58600 | 58500 | 58600 | 58500 | 101 |
| 351 | 20230926 | 125200 | 4270501200 | 58500 | 58500 | 58500 | 58500 | 101 |
| 352 | 20230926 | 125100 | 4264592700 | 58400 | 58400 | 58400 | 58400 | 15 |
| 353 | 20230926 | 125000 | 4263716700 | 58400 | 58400 | 58400 | 58200 | 1313 |
| 354 | 20230926 | 124900 | 4187190600 | 58300 | 58500 | 58500 | 58200 | 2058 |
| 355 | 20230926 | 124800 | 4066976500 | 58500 | 58700 | 58700 | 58500 | 967 |
| 356 | 20230926 | 124700 | 4010312000 | 58800 | 58800 | 58800 | 58800 | 1 |
| 357 | 20230926 | 124600 | 4010253200 | 58700 | 58700 | 58700 | 58700 | 0 |
| 358 | 20230926 | 124500 | 4010253200 | 58700 | 58700 | 58700 | 58700 | 30 |
| 359 | 20230926 | 124400 | 4008492200 | 58800 | 58900 | 58900 | 58800 | 208 |
| 360 | 20230926 | 124300 | 3996260300 | 58800 | 58800 | 58800 | 58800 | 24 |
| 361 | 20230926 | 124200 | 3994849100 | 58800 | 58800 | 58800 | 58800 | 12 |
| 362 | 20230926 | 124100 | 3994143500 | 58900 | 58900 | 58900 | 58900 | 0 |
| 363 | 20230926 | 124000 | 3994143500 | 58900 | 58900 | 58900 | 58900 | 2 |
| 364 | 20230926 | 123900 | 3994025700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 365 | 20230926 | 123800 | 3994025700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 366 | 20230926 | 123700 | 3994025700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 367 | 20230926 | 123600 | 3994025700 | 58900 | 58800 | 58900 | 58800 | 301 |
| 368 | 20230926 | 123500 | 3976326800 | 58900 | 58800 | 58900 | 58800 | 236 |
| 369 | 20230926 | 123400 | 3962447100 | 58800 | 58800 | 58800 | 58800 | 8 |
| 370 | 20230926 | 123300 | 3961976700 | 58900 | 58900 | 58900 | 58900 | 5 |
| 371 | 20230926 | 123200 | 3961682200 | 58900 | 59000 | 59000 | 58900 | 591 |
| 372 | 20230926 | 123100 | 3926872200 | 59000 | 59000 | 59000 | 58900 | 479 |
| 373 | 20230926 | 123000 | 3898612400 | 59100 | 59100 | 59100 | 59100 | 58 |
| 374 | 20230926 | 122900 | 3895184600 | 59100 | 59100 | 59100 | 59100 | 134 |
| 375 | 20230926 | 122800 | 3887265200 | 59200 | 59200 | 59300 | 59200 | 928 |
| 376 | 20230926 | 122700 | 3832325000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 377 | 20230926 | 122600 | 3832325000 | 59100 | 59100 | 59100 | 59100 | 110 |
| 378 | 20230926 | 122500 | 3825824000 | 59200 | 59200 | 59200 | 59200 | 0 |
| 379 | 20230926 | 122400 | 3825824000 | 59200 | 59200 | 59200 | 59200 | 10 |
| 380 | 20230926 | 122300 | 3825232000 | 59200 | 59200 | 59200 | 59200 | 1 |
| 381 | 20230926 | 122200 | 3825172800 | 59100 | 59100 | 59100 | 59100 | 0 |
| 382 | 20230926 | 122100 | 3825172800 | 59100 | 59100 | 59100 | 59100 | 160 |
| 383 | 20230926 | 122000 | 3815716800 | 59000 | 59000 | 59000 | 59000 | 2 |
| 384 | 20230926 | 121900 | 3815598800 | 59000 | 59000 | 59000 | 59000 | 10 |
| 385 | 20230926 | 121800 | 3815008800 | 59000 | 59000 | 59000 | 59000 | 1 |
| 386 | 20230926 | 121700 | 3814949800 | 59100 | 59100 | 59100 | 59100 | 0 |
| 387 | 20230926 | 121600 | 3814949800 | 59100 | 59100 | 59100 | 59100 | 0 |
| 388 | 20230926 | 121500 | 3814949800 | 59100 | 59100 | 59100 | 59100 | 0 |
| 389 | 20230926 | 121400 | 3814949800 | 59100 | 59100 | 59100 | 59100 | 0 |
| 390 | 20230926 | 121300 | 3814949800 | 59100 | 59100 | 59100 | 59100 | 1 |
| 391 | 20230926 | 121200 | 3814890700 | 59100 | 59100 | 59100 | 59100 | 0 |
| 392 | 20230926 | 121100 | 3814890700 | 59100 | 59100 | 59100 | 59100 | 1 |
| 393 | 20230926 | 121000 | 3814831600 | 59100 | 59100 | 59100 | 59100 | 2 |
| 394 | 20230926 | 120900 | 3814713400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 395 | 20230926 | 120800 | 3814713400 | 59100 | 59100 | 59100 | 59100 | 93 |
| 396 | 20230926 | 120700 | 3809217100 | 59000 | 59100 | 59100 | 59000 | 1437 |
| 397 | 20230926 | 120600 | 3724412800 | 59300 | 59300 | 59300 | 59300 | 0 |
| 398 | 20230926 | 120500 | 3724412800 | 59300 | 59300 | 59300 | 59300 | 25 |
| 399 | 20230926 | 120400 | 3722930300 | 59300 | 59300 | 59300 | 59300 | 1 |
| 400 | 20230926 | 120300 | 3722871000 | 59300 | 59300 | 59300 | 59300 | 0 |
| 401 | 20230926 | 120200 | 3722871000 | 59300 | 59300 | 59300 | 59300 | 16 |
| 402 | 20230926 | 120100 | 3721922200 | 59200 | 59300 | 59300 | 59200 | 13 |
| 403 | 20230926 | 120000 | 3721152500 | 59300 | 59400 | 59400 | 59200 | 569 |
| 404 | 20230926 | 115900 | 3687403900 | 59500 | 59500 | 59500 | 59500 | 100 |
| 405 | 20230926 | 115800 | 3681453900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 406 | 20230926 | 115700 | 3681453900 | 59500 | 59400 | 59500 | 59400 | 164 |
| 407 | 20230926 | 115600 | 3671711900 | 59400 | 59400 | 59400 | 59400 | 323 |
| 408 | 20230926 | 115500 | 3652525700 | 59400 | 59300 | 59400 | 59300 | 13 |
| 409 | 20230926 | 115400 | 3651753600 | 59400 | 59400 | 59400 | 59400 | 3 |
| 410 | 20230926 | 115300 | 3651575400 | 59400 | 59400 | 59400 | 59400 | 228 |
| 411 | 20230926 | 115200 | 3638032200 | 59400 | 59300 | 59400 | 59300 | 123 |
| 412 | 20230926 | 115100 | 3630727000 | 59300 | 59300 | 59300 | 59300 | 27 |
| 413 | 20230926 | 115000 | 3629125900 | 59300 | 59200 | 59300 | 59200 | 501 |
| 414 | 20230926 | 114900 | 3599446600 | 59300 | 59300 | 59300 | 59300 | 1 |
| 415 | 20230926 | 114800 | 3599387300 | 59300 | 59200 | 59300 | 59200 | 283 |
| 416 | 20230926 | 114700 | 3582607200 | 59200 | 59100 | 59200 | 59000 | 617 |
| 417 | 20230926 | 114600 | 3546113000 | 59100 | 59000 | 59100 | 59000 | 386 |
| 418 | 20230926 | 114500 | 3523319000 | 59000 | 59100 | 59100 | 59000 | 271 |
| 419 | 20230926 | 114400 | 3507325300 | 59000 | 59000 | 59000 | 59000 | 242 |
| 420 | 20230926 | 114300 | 3493047300 | 59100 | 59100 | 59100 | 59100 | 0 |
| 421 | 20230926 | 114200 | 3493047300 | 59100 | 59100 | 59100 | 59100 | 206 |
| 422 | 20230926 | 114100 | 3480872700 | 59000 | 59100 | 59100 | 59000 | 96 |
| 423 | 20230926 | 114000 | 3475206400 | 59000 | 58900 | 59000 | 58900 | 1090 |
| 424 | 20230926 | 113900 | 3410897600 | 58800 | 59000 | 59000 | 58800 | 2156 |
| 425 | 20230926 | 113800 | 3284101400 | 58900 | 59200 | 59200 | 58900 | 1500 |
| 426 | 20230926 | 113700 | 3195733800 | 59400 | 59300 | 59400 | 59000 | 229 |
| 427 | 20230926 | 113600 | 3182185100 | 59100 | 59300 | 59300 | 59100 | 270 |
| 428 | 20230926 | 113500 | 3166215300 | 59100 | 59200 | 59300 | 59100 | 421 |
| 429 | 20230926 | 113400 | 3141308900 | 59200 | 59200 | 59200 | 59200 | 150 |
| 430 | 20230926 | 113300 | 3132428900 | 59100 | 59200 | 59200 | 59000 | 711 |
| 431 | 20230926 | 113200 | 3090356400 | 59100 | 59600 | 59600 | 59100 | 1644 |
| 432 | 20230926 | 113100 | 2993133200 | 59500 | 59600 | 59600 | 59400 | 368 |
| 433 | 20230926 | 113000 | 2971214400 | 59500 | 59500 | 59500 | 59500 | 124 |
| 434 | 20230926 | 112900 | 2963836400 | 59500 | 59500 | 59600 | 59300 | 606 |
| 435 | 20230926 | 112800 | 2927806200 | 59500 | 59400 | 59500 | 59400 | 64 |
| 436 | 20230926 | 112700 | 2924003300 | 59400 | 59200 | 59400 | 59200 | 437 |
| 437 | 20230926 | 112600 | 2898071000 | 59100 | 59200 | 59400 | 59100 | 644 |
| 438 | 20230926 | 112500 | 2859866000 | 59200 | 59100 | 59200 | 59000 | 76 |
| 439 | 20230926 | 112400 | 2855374400 | 59100 | 59000 | 59100 | 59000 | 148 |
| 440 | 20230926 | 112300 | 2846637900 | 59000 | 59000 | 59000 | 59000 | 1 |
| 441 | 20230926 | 112200 | 2846578900 | 59000 | 59000 | 59000 | 59000 | 13 |
| 442 | 20230926 | 112100 | 2845811900 | 59000 | 58800 | 59000 | 58800 | 93 |
| 443 | 20230926 | 112000 | 2840340500 | 58700 | 58800 | 58800 | 58600 | 1193 |
| 444 | 20230926 | 111900 | 2770338200 | 58900 | 58800 | 58900 | 58800 | 49 |
| 445 | 20230926 | 111800 | 2767455100 | 58800 | 58800 | 58800 | 58800 | 1 |
| 446 | 20230926 | 111700 | 2767396300 | 58800 | 58800 | 58800 | 58800 | 1 |
| 447 | 20230926 | 111600 | 2767337500 | 58900 | 58800 | 58900 | 58800 | 91 |
| 448 | 20230926 | 111500 | 2761978400 | 58800 | 59000 | 59000 | 58800 | 311 |
| 449 | 20230926 | 111400 | 2743636600 | 59200 | 59200 | 59200 | 59200 | 0 |
| 450 | 20230926 | 111300 | 2743636600 | 59200 | 59100 | 59200 | 59100 | 491 |
| 451 | 20230926 | 111200 | 2714618000 | 59200 | 59200 | 59200 | 59200 | 1 |
| 452 | 20230926 | 111100 | 2714558800 | 59200 | 59200 | 59200 | 59200 | 2 |
| 453 | 20230926 | 111000 | 2714440400 | 59100 | 59100 | 59100 | 59100 | 39 |
| 454 | 20230926 | 110900 | 2712135500 | 59100 | 59100 | 59100 | 59100 | 12 |
| 455 | 20230926 | 110800 | 2711426300 | 59300 | 59300 | 59300 | 59300 | 2 |
| 456 | 20230926 | 110700 | 2711307700 | 59300 | 59300 | 59300 | 59300 | 12 |
| 457 | 20230926 | 110600 | 2710596100 | 59300 | 59200 | 59300 | 59100 | 460 |
| 458 | 20230926 | 110500 | 2683394400 | 59200 | 59400 | 59400 | 59200 | 668 |
| 459 | 20230926 | 110400 | 2643796900 | 59400 | 59400 | 59400 | 59400 | 78 |
| 460 | 20230926 | 110300 | 2639163700 | 59500 | 59500 | 59500 | 59500 | 120 |
| 461 | 20230926 | 110200 | 2632023700 | 59600 | 59600 | 59600 | 59600 | 106 |
| 462 | 20230926 | 110100 | 2625706100 | 59700 | 59700 | 59900 | 59700 | 116 |
| 463 | 20230926 | 110000 | 2618775900 | 59700 | 59800 | 59800 | 59700 | 240 |
| 464 | 20230926 | 105900 | 2604437900 | 59900 | 60000 | 60000 | 59800 | 243 |
| 465 | 20230926 | 105800 | 2589892000 | 59900 | 60000 | 60000 | 59900 | 6 |
| 466 | 20230926 | 105700 | 2589532100 | 60000 | 60000 | 60000 | 60000 | 541 |
| 467 | 20230926 | 105600 | 2557072100 | 60000 | 59900 | 60000 | 59900 | 881 |
| 468 | 20230926 | 105500 | 2504236100 | 60000 | 60000 | 60100 | 60000 | 1446 |
| 469 | 20230926 | 105400 | 2417399300 | 60000 | 59800 | 60000 | 59800 | 25 |
| 470 | 20230926 | 105300 | 2415903500 | 59800 | 59700 | 59800 | 59700 | 1060 |
| 471 | 20230926 | 105200 | 2352566500 | 59700 | 59800 | 59800 | 59700 | 740 |
| 472 | 20230926 | 105100 | 2308346200 | 59800 | 59900 | 59900 | 59600 | 1540 |
| 473 | 20230926 | 105000 | 2216320800 | 59900 | 59900 | 60100 | 59800 | 150 |
| 474 | 20230926 | 104900 | 2207340200 | 60200 | 60000 | 60300 | 59900 | 462 |
| 475 | 20230926 | 104800 | 2179594400 | 60000 | 59700 | 60000 | 59700 | 616 |
| 476 | 20230926 | 104700 | 2142717600 | 59700 | 59600 | 59700 | 59600 | 130 |
| 477 | 20230926 | 104600 | 2134967900 | 59900 | 59800 | 59900 | 59500 | 1102 |
| 478 | 20230926 | 104500 | 2069021000 | 59800 | 59500 | 59800 | 59400 | 413 |
| 479 | 20230926 | 104400 | 2044402200 | 59700 | 59800 | 59900 | 59600 | 596 |
| 480 | 20230926 | 104300 | 2008826400 | 59800 | 59700 | 59800 | 59700 | 592 |
| 481 | 20230926 | 104200 | 1973464000 | 59800 | 59800 | 59800 | 59700 | 37 |
| 482 | 20230926 | 104100 | 1971252600 | 59700 | 59700 | 59800 | 59600 | 1105 |
| 483 | 20230926 | 104000 | 1905227000 | 59800 | 59500 | 59800 | 59500 | 977 |
| 484 | 20230926 | 103900 | 1846922400 | 59400 | 59200 | 59400 | 59200 | 977 |
| 485 | 20230926 | 103800 | 1789026000 | 59200 | 59200 | 59200 | 59200 | 521 |
| 486 | 20230926 | 103700 | 1758182800 | 59200 | 59100 | 59200 | 59100 | 632 |
| 487 | 20230926 | 103600 | 1720818900 | 59100 | 59000 | 59100 | 59000 | 474 |
| 488 | 20230926 | 103500 | 1692852000 | 59000 | 59100 | 59100 | 59000 | 355 |
| 489 | 20230926 | 103400 | 1671903600 | 59100 | 59100 | 59100 | 59100 | 37 |
| 490 | 20230926 | 103300 | 1669716900 | 59100 | 59100 | 59100 | 59100 | 265 |
| 491 | 20230926 | 103200 | 1654055400 | 59100 | 59000 | 59100 | 59000 | 212 |
| 492 | 20230926 | 103100 | 1641531600 | 59000 | 59200 | 59200 | 58900 | 389 |
| 493 | 20230926 | 103000 | 1618577200 | 59100 | 59200 | 59200 | 59100 | 36 |
| 494 | 20230926 | 102900 | 1616449400 | 59200 | 59200 | 59200 | 59200 | 27 |
| 495 | 20230926 | 102800 | 1614851000 | 59200 | 59100 | 59200 | 59100 | 17 |
| 496 | 20230926 | 102700 | 1613845100 | 59200 | 59200 | 59200 | 59000 | 20 |
| 497 | 20230926 | 102600 | 1612663500 | 59100 | 59100 | 59100 | 59100 | 819 |
| 498 | 20230926 | 102500 | 1564260600 | 59100 | 59000 | 59100 | 59000 | 654 |
| 499 | 20230926 | 102400 | 1525616500 | 59100 | 59200 | 59200 | 59000 | 920 |
| 500 | 20230926 | 102300 | 1471268100 | 59100 | 59100 | 59100 | 59100 | 171 |
| 501 | 20230926 | 102200 | 1461162000 | 59000 | 59100 | 59100 | 59000 | 256 |
| 502 | 20230926 | 102100 | 1446032600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 503 | 20230926 | 102000 | 1446032600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 504 | 20230926 | 101900 | 1446032600 | 59100 | 59100 | 59100 | 59100 | 17 |
| 505 | 20230926 | 101800 | 1445027900 | 59200 | 59200 | 59200 | 59200 | 11 |
| 506 | 20230926 | 101700 | 1444376700 | 59100 | 59100 | 59100 | 59100 | 49 |
| 507 | 20230926 | 101600 | 1441480800 | 59100 | 59100 | 59100 | 59100 | 60 |
| 508 | 20230926 | 101500 | 1437934800 | 59100 | 59100 | 59100 | 59000 | 48 |
| 509 | 20230926 | 101400 | 1435099400 | 59100 | 59100 | 59200 | 59100 | 79 |
| 510 | 20230926 | 101300 | 1430428100 | 59100 | 59200 | 59200 | 59100 | 236 |
| 511 | 20230926 | 101200 | 1416475500 | 59200 | 59200 | 59200 | 59200 | 10 |
| 512 | 20230926 | 101100 | 1415883500 | 59200 | 59200 | 59200 | 59200 | 12 |
| 513 | 20230926 | 101000 | 1415173100 | 59300 | 59300 | 59300 | 59300 | 3 |
| 514 | 20230926 | 100900 | 1414995200 | 59300 | 59100 | 59300 | 59100 | 136 |
| 515 | 20230926 | 100800 | 1406943600 | 59200 | 59200 | 59300 | 59200 | 244 |
| 516 | 20230926 | 100700 | 1392488800 | 59100 | 59200 | 59300 | 59100 | 182 |
| 517 | 20230926 | 100600 | 1381718700 | 59200 | 59200 | 59200 | 59200 | 1 |
| 518 | 20230926 | 100500 | 1381659500 | 59300 | 59200 | 59300 | 59200 | 20 |
| 519 | 20230926 | 100400 | 1380475000 | 59200 | 59200 | 59200 | 59200 | 117 |
| 520 | 20230926 | 100300 | 1373548600 | 59100 | 59100 | 59100 | 59100 | 0 |
| 521 | 20230926 | 100200 | 1373548600 | 59100 | 59100 | 59200 | 59100 | 690 |
| 522 | 20230926 | 100100 | 1332706400 | 59200 | 59300 | 59300 | 59100 | 294 |
| 523 | 20230926 | 100000 | 1315319000 | 59300 | 59200 | 59300 | 59100 | 599 |
| 524 | 20230926 | 095900 | 1279825100 | 59200 | 59300 | 59400 | 59200 | 942 |
| 525 | 20230926 | 095800 | 1224051700 | 59300 | 59000 | 59300 | 59000 | 943 |
| 526 | 20230926 | 095700 | 1168249900 | 58900 | 59000 | 59200 | 58900 | 51 |
| 527 | 20230926 | 095600 | 1165240400 | 59000 | 59000 | 59100 | 59000 | 24 |
| 528 | 20230926 | 095500 | 1163823500 | 59000 | 58900 | 59000 | 58900 | 155 |
| 529 | 20230926 | 095400 | 1154685500 | 58800 | 58800 | 58800 | 58800 | 33 |
| 530 | 20230926 | 095300 | 1152745100 | 58800 | 58600 | 58800 | 58600 | 396 |
| 531 | 20230926 | 095200 | 1129500800 | 58600 | 58600 | 58700 | 58600 | 86 |
| 532 | 20230926 | 095100 | 1124460000 | 58600 | 58600 | 58600 | 58600 | 106 |
| 533 | 20230926 | 095000 | 1118248400 | 58700 | 58700 | 58700 | 58700 | 61 |
| 534 | 20230926 | 094900 | 1114667700 | 58700 | 58700 | 58700 | 58700 | 70 |
| 535 | 20230926 | 094800 | 1110558700 | 58800 | 58800 | 58800 | 58800 | 57 |
| 536 | 20230926 | 094700 | 1107207100 | 58800 | 58800 | 58800 | 58800 | 13 |
| 537 | 20230926 | 094600 | 1106442700 | 58800 | 58500 | 58800 | 58500 | 209 |
| 538 | 20230926 | 094500 | 1094162500 | 58700 | 58700 | 58800 | 58300 | 1766 |
| 539 | 20230926 | 094400 | 990870800 | 58900 | 58800 | 58900 | 58800 | 469 |
| 540 | 20230926 | 094300 | 963293500 | 58800 | 58900 | 59000 | 58600 | 699 |
| 541 | 20230926 | 094200 | 922231300 | 58900 | 58900 | 58900 | 58900 | 6 |
| 542 | 20230926 | 094100 | 921877900 | 58900 | 58600 | 58900 | 58600 | 2018 |
| 543 | 20230926 | 094000 | 803596200 | 58800 | 58700 | 58800 | 58600 | 1640 |
| 544 | 20230926 | 093900 | 707468700 | 58700 | 58800 | 58800 | 58600 | 182 |
| 545 | 20230926 | 093800 | 696782300 | 58800 | 58800 | 58800 | 58600 | 1376 |
| 546 | 20230926 | 093700 | 616009600 | 58800 | 59000 | 59000 | 58800 | 104 |
| 547 | 20230926 | 093600 | 609876000 | 58900 | 59100 | 59100 | 58900 | 1262 |
| 548 | 20230926 | 093500 | 535489000 | 59100 | 59100 | 59100 | 59100 | 13 |
| 549 | 20230926 | 093400 | 534720700 | 59100 | 59100 | 59100 | 59100 | 16 |
| 550 | 20230926 | 093300 | 533775100 | 59100 | 59200 | 59200 | 59100 | 47 |
| 551 | 20230926 | 093200 | 530997100 | 59200 | 59200 | 59200 | 59200 | 47 |
| 552 | 20230926 | 093100 | 528214700 | 59200 | 59400 | 59400 | 59200 | 148 |
| 553 | 20230926 | 093000 | 519452700 | 59300 | 59200 | 59300 | 59200 | 174 |
| 554 | 20230926 | 092900 | 509150800 | 59200 | 59200 | 59200 | 59200 | 12 |
| 555 | 20230926 | 092800 | 508440400 | 59100 | 59100 | 59200 | 59100 | 98 |
| 556 | 20230926 | 092700 | 502642700 | 59200 | 59200 | 59200 | 59100 | 90 |
| 557 | 20230926 | 092600 | 497318800 | 59300 | 59300 | 59300 | 59300 | 86 |
| 558 | 20230926 | 092500 | 492219000 | 59400 | 59100 | 59400 | 59100 | 464 |
| 559 | 20230926 | 092400 | 464749700 | 59000 | 59100 | 59200 | 59000 | 1266 |
| 560 | 20230926 | 092300 | 389956300 | 59100 | 59300 | 59300 | 59100 | 917 |
| 561 | 20230926 | 092200 | 335650400 | 59400 | 59400 | 59400 | 59300 | 18 |
| 562 | 20230926 | 092100 | 334582400 | 59400 | 59400 | 59400 | 59400 | 179 |
| 563 | 20230926 | 092000 | 323949800 | 59400 | 59400 | 59400 | 59400 | 7 |
| 564 | 20230926 | 091900 | 323534000 | 59400 | 59400 | 59400 | 59400 | 7 |
| 565 | 20230926 | 091800 | 323118200 | 59400 | 59600 | 59600 | 59400 | 44 |
| 566 | 20230926 | 091700 | 320499800 | 59500 | 59400 | 59500 | 59400 | 36 |
| 567 | 20230926 | 091600 | 318359000 | 59700 | 59500 | 59700 | 59400 | 841 |
| 568 | 20230926 | 091500 | 268339300 | 59600 | 59600 | 59600 | 59500 | 271 |
| 569 | 20230926 | 091400 | 252189400 | 59700 | 59600 | 60500 | 59600 | 564 |
| 570 | 20230926 | 091300 | 218380600 | 59600 | 59700 | 59700 | 59600 | 120 |
| 571 | 20230926 | 091200 | 211221600 | 59700 | 59700 | 59700 | 59700 | 42 |
| 572 | 20230926 | 091100 | 208714200 | 59800 | 60000 | 60000 | 59800 | 23 |
| 573 | 20230926 | 091000 | 207337800 | 59700 | 59700 | 59700 | 59700 | 117 |
| 574 | 20230926 | 090900 | 200352900 | 59700 | 59800 | 59800 | 59700 | 250 |
| 575 | 20230926 | 090800 | 185427100 | 59800 | 59800 | 59800 | 59800 | 15 |
| 576 | 20230926 | 090700 | 184530100 | 59900 | 59800 | 60000 | 59800 | 178 |
| 577 | 20230926 | 090600 | 173879100 | 59800 | 59800 | 59800 | 59800 | 39 |
| 578 | 20230926 | 090500 | 171546900 | 59800 | 59800 | 60000 | 59700 | 72 |
| 579 | 20230926 | 090400 | 167240100 | 59800 | 59800 | 59800 | 59700 | 237 |
| 580 | 20230926 | 090300 | 153076000 | 59800 | 59900 | 60000 | 59800 | 236 |
| 581 | 20230926 | 090200 | 138945400 | 59800 | 59800 | 59800 | 59800 | 278 |
| 582 | 20230926 | 090100 | 122321000 | 60000 | 59800 | 60000 | 59600 | 237 |
| 583 | 20230926 | 090000 | 108155700 | 60100 | 60700 | 60700 | 59800 | 1776 |