37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 193300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 37273 |
| 3 | 20230927 | 193200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 4 | 20230927 | 193100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 5 | 20230927 | 193000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 6 | 20230927 | 192900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 7 | 20230927 | 192800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 8 | 20230927 | 192700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 9 | 20230927 | 192600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 10 | 20230927 | 192500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 11 | 20230927 | 192400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 12 | 20230927 | 192300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 13 | 20230927 | 192200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 14 | 20230927 | 192100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 15 | 20230927 | 192000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 16 | 20230927 | 191900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 17 | 20230927 | 191800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 18 | 20230927 | 191700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 19 | 20230927 | 191600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 20 | 20230927 | 191500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 21 | 20230927 | 191400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 22 | 20230927 | 191300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 23 | 20230927 | 191200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 24 | 20230927 | 191100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 25 | 20230927 | 191000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 26 | 20230927 | 190900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 27 | 20230927 | 190800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 28 | 20230927 | 190700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 29 | 20230927 | 190600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 30 | 20230927 | 190500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 31 | 20230927 | 190400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 32 | 20230927 | 190300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 37273 |
| 33 | 20230927 | 190200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 34 | 20230927 | 190100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 35 | 20230927 | 190000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 36 | 20230927 | 185900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 37 | 20230927 | 185800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 38 | 20230927 | 185700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 39 | 20230927 | 185600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 40 | 20230927 | 185500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 41 | 20230927 | 185400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 42 | 20230927 | 185300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 43 | 20230927 | 185200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 44 | 20230927 | 185100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 45 | 20230927 | 185000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 46 | 20230927 | 184900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 47 | 20230927 | 184800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 48 | 20230927 | 184700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 49 | 20230927 | 184600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 50 | 20230927 | 184500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 51 | 20230927 | 184400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 52 | 20230927 | 184300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 53 | 20230927 | 184200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 54 | 20230927 | 184100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 55 | 20230927 | 184000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 56 | 20230927 | 183900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 57 | 20230927 | 183800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 58 | 20230927 | 183700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 59 | 20230927 | 183600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 60 | 20230927 | 183500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 61 | 20230927 | 183400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 62 | 20230927 | 183300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 37273 |
| 63 | 20230927 | 183200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 64 | 20230927 | 183100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 65 | 20230927 | 183000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 66 | 20230927 | 182900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 67 | 20230927 | 182800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 68 | 20230927 | 182700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 69 | 20230927 | 182600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 70 | 20230927 | 182500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 71 | 20230927 | 182400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 72 | 20230927 | 182300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 73 | 20230927 | 182200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 74 | 20230927 | 182100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 75 | 20230927 | 182000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 76 | 20230927 | 181900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 77 | 20230927 | 181800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 78 | 20230927 | 181700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 79 | 20230927 | 181600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 80 | 20230927 | 181500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 81 | 20230927 | 181400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 82 | 20230927 | 181300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 83 | 20230927 | 181200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 84 | 20230927 | 181100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 85 | 20230927 | 181000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 86 | 20230927 | 180900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 87 | 20230927 | 180800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 88 | 20230927 | 180700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 89 | 20230927 | 180600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 90 | 20230927 | 180500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 91 | 20230927 | 180400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 92 | 20230927 | 180300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 37273 |
| 93 | 20230927 | 180200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 94 | 20230927 | 180100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 95 | 20230927 | 180000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 96 | 20230927 | 175900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 97 | 20230927 | 175800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 98 | 20230927 | 175700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 99 | 20230927 | 175600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 100 | 20230927 | 175500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 101 | 20230927 | 175400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 102 | 20230927 | 175300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 103 | 20230927 | 175200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 104 | 20230927 | 175100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 105 | 20230927 | 175000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 106 | 20230927 | 174900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 107 | 20230927 | 174800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 108 | 20230927 | 174700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 109 | 20230927 | 174600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 110 | 20230927 | 174500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 111 | 20230927 | 174400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 112 | 20230927 | 174300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 113 | 20230927 | 174200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 114 | 20230927 | 174100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 115 | 20230927 | 174000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 116 | 20230927 | 173900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 117 | 20230927 | 173800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 118 | 20230927 | 173700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 119 | 20230927 | 173600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 120 | 20230927 | 173500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 121 | 20230927 | 173400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 122 | 20230927 | 173300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 37273 |
| 123 | 20230927 | 173200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 124 | 20230927 | 173100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 125 | 20230927 | 173000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 126 | 20230927 | 172900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 127 | 20230927 | 172800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 128 | 20230927 | 172700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 129 | 20230927 | 172600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 130 | 20230927 | 172500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 131 | 20230927 | 172400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 132 | 20230927 | 172300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 133 | 20230927 | 172200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 134 | 20230927 | 172100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 135 | 20230927 | 172000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 136 | 20230927 | 171900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 137 | 20230927 | 171800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 138 | 20230927 | 171700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 139 | 20230927 | 171600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 140 | 20230927 | 171500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 141 | 20230927 | 171400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 142 | 20230927 | 171300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 143 | 20230927 | 171200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 144 | 20230927 | 171100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 145 | 20230927 | 171000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 146 | 20230927 | 170900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 147 | 20230927 | 170800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 148 | 20230927 | 170700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 149 | 20230927 | 170600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 150 | 20230927 | 170500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 151 | 20230927 | 170400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 152 | 20230927 | 170300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 37273 |
| 153 | 20230927 | 170200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 154 | 20230927 | 170100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 155 | 20230927 | 170000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 156 | 20230927 | 165900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 157 | 20230927 | 165800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 158 | 20230927 | 165700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 159 | 20230927 | 165600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 160 | 20230927 | 165500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 161 | 20230927 | 165400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 162 | 20230927 | 165300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 163 | 20230927 | 165200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 164 | 20230927 | 165100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 165 | 20230927 | 165000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 166 | 20230927 | 164900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 167 | 20230927 | 164800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 168 | 20230927 | 164700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 169 | 20230927 | 164600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 170 | 20230927 | 164500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 171 | 20230927 | 164400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 172 | 20230927 | 164300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 173 | 20230927 | 164200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 174 | 20230927 | 164100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 175 | 20230927 | 164000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 176 | 20230927 | 163900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 177 | 20230927 | 163800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 178 | 20230927 | 163700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 179 | 20230927 | 163600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 180 | 20230927 | 163500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 181 | 20230927 | 163400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 182 | 20230927 | 163300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 37273 |
| 183 | 20230927 | 163200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 184 | 20230927 | 163100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 185 | 20230927 | 163000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 186 | 20230927 | 162900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 187 | 20230927 | 162800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 188 | 20230927 | 162700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 189 | 20230927 | 162600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 190 | 20230927 | 162500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 191 | 20230927 | 162400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 192 | 20230927 | 162300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 193 | 20230927 | 162200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 194 | 20230927 | 162100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 195 | 20230927 | 162000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 196 | 20230927 | 161900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 197 | 20230927 | 161800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 198 | 20230927 | 161700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 199 | 20230927 | 161600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 200 | 20230927 | 161500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 201 | 20230927 | 161400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 202 | 20230927 | 161300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 203 | 20230927 | 161200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 204 | 20230927 | 161100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 205 | 20230927 | 161000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 206 | 20230927 | 160900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 207 | 20230927 | 160800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 208 | 20230927 | 160700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 209 | 20230927 | 160600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 210 | 20230927 | 160500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 211 | 20230927 | 160400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 212 | 20230927 | 160300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 37273 |
| 213 | 20230927 | 160200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 214 | 20230927 | 160100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 215 | 20230927 | 160000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 216 | 20230927 | 155900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 217 | 20230927 | 155800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 218 | 20230927 | 155700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 219 | 20230927 | 155600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 220 | 20230927 | 155500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 221 | 20230927 | 155400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 222 | 20230927 | 155300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 223 | 20230927 | 155200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 224 | 20230927 | 155100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 225 | 20230927 | 155000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 226 | 20230927 | 154900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 227 | 20230927 | 154800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 228 | 20230927 | 154700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 229 | 20230927 | 154600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 230 | 20230927 | 154500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 231 | 20230927 | 154400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 232 | 20230927 | 154300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 233 | 20230927 | 154200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 234 | 20230927 | 154100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 235 | 20230927 | 154000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 236 | 20230927 | 153900 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 237 | 20230927 | 153800 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 238 | 20230927 | 153700 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 239 | 20230927 | 153600 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 240 | 20230927 | 153500 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 241 | 20230927 | 153400 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 242 | 20230927 | 153300 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 37273 |
| 243 | 20230927 | 153200 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 244 | 20230927 | 153100 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 0 |
| 245 | 20230927 | 153000 | 77787144900 | 173400 | 173400 | 173400 | 173400 | 37273 |
| 246 | 20230927 | 152900 | 71324006700 | 174900 | 174900 | 174900 | 174900 | 0 |
| 247 | 20230927 | 152800 | 71324006700 | 174900 | 174900 | 174900 | 174900 | 0 |
| 248 | 20230927 | 152700 | 71324006700 | 174900 | 174900 | 174900 | 174900 | 0 |
| 249 | 20230927 | 152600 | 71324006700 | 174900 | 174900 | 174900 | 174900 | 0 |
| 250 | 20230927 | 152500 | 71324006700 | 174900 | 174900 | 174900 | 174900 | 0 |
| 251 | 20230927 | 152400 | 71324006700 | 174900 | 174900 | 174900 | 174900 | 0 |
| 252 | 20230927 | 152300 | 71324006700 | 174900 | 174900 | 174900 | 174900 | 0 |
| 253 | 20230927 | 152200 | 71324006700 | 174900 | 174900 | 174900 | 174900 | 0 |
| 254 | 20230927 | 152100 | 71324006700 | 174900 | 174900 | 174900 | 174900 | 0 |
| 255 | 20230927 | 152000 | 71324006700 | 174900 | 174900 | 174900 | 174900 | 0 |
| 256 | 20230927 | 151900 | 71324006700 | 174900 | 175400 | 175400 | 174800 | 2668 |
| 257 | 20230927 | 151800 | 70856804800 | 175400 | 175500 | 175500 | 175300 | 952 |
| 258 | 20230927 | 151700 | 70689809500 | 175600 | 175700 | 175800 | 175400 | 3275 |
| 259 | 20230927 | 151600 | 70114778800 | 175800 | 175600 | 175900 | 175500 | 2636 |
| 260 | 20230927 | 151500 | 69651570700 | 175500 | 175300 | 175600 | 175300 | 2175 |
| 261 | 20230927 | 151400 | 69269898400 | 175400 | 175100 | 175400 | 175100 | 2312 |
| 262 | 20230927 | 151300 | 68864652500 | 175100 | 175200 | 175300 | 175100 | 1913 |
| 263 | 20230927 | 151200 | 68529437300 | 175200 | 174900 | 175200 | 174800 | 2738 |
| 264 | 20230927 | 151100 | 68050219400 | 174900 | 175000 | 175200 | 174800 | 1675 |
| 265 | 20230927 | 151000 | 67757124900 | 175000 | 175200 | 175200 | 174900 | 2187 |
| 266 | 20230927 | 150900 | 67374352100 | 175200 | 175000 | 175300 | 174800 | 4049 |
| 267 | 20230927 | 150800 | 66665587700 | 175000 | 174600 | 175000 | 174600 | 2405 |
| 268 | 20230927 | 150700 | 66245161600 | 174600 | 174600 | 174700 | 174500 | 2851 |
| 269 | 20230927 | 150600 | 65747280600 | 174500 | 174800 | 174900 | 174500 | 1328 |
| 270 | 20230927 | 150500 | 65515259400 | 174700 | 174500 | 174800 | 174400 | 2599 |
| 271 | 20230927 | 150400 | 65061541700 | 174500 | 174200 | 174500 | 174100 | 1948 |
| 272 | 20230927 | 150300 | 64721964100 | 174200 | 173900 | 174200 | 173900 | 2336 |
| 273 | 20230927 | 150200 | 64315384000 | 173900 | 174000 | 174000 | 173800 | 569 |
| 274 | 20230927 | 150100 | 64216429000 | 174000 | 174000 | 174300 | 173800 | 1968 |
| 275 | 20230927 | 150000 | 63873903100 | 173900 | 173700 | 174000 | 173500 | 833 |
| 276 | 20230927 | 145900 | 63729125600 | 173700 | 174000 | 174000 | 173200 | 2278 |
| 277 | 20230927 | 145800 | 63333295900 | 174000 | 174100 | 174200 | 173800 | 2299 |
| 278 | 20230927 | 145700 | 62933139500 | 174100 | 174100 | 174300 | 173800 | 1288 |
| 279 | 20230927 | 145600 | 62708950300 | 174200 | 174200 | 174400 | 173900 | 1540 |
| 280 | 20230927 | 145500 | 62440652100 | 174200 | 173600 | 174400 | 173600 | 3358 |
| 281 | 20230927 | 145400 | 61856359100 | 173500 | 173200 | 173600 | 173100 | 3797 |
| 282 | 20230927 | 145300 | 61198283100 | 173200 | 173200 | 173500 | 173100 | 1546 |
| 283 | 20230927 | 145200 | 60930254800 | 173200 | 173200 | 173500 | 173200 | 1177 |
| 284 | 20230927 | 145100 | 60726268300 | 173100 | 172700 | 173500 | 172700 | 3762 |
| 285 | 20230927 | 145000 | 60075497400 | 172700 | 172700 | 172800 | 172200 | 1673 |
| 286 | 20230927 | 144900 | 59786854900 | 172700 | 172900 | 173300 | 172700 | 1294 |
| 287 | 20230927 | 144800 | 59563071000 | 172900 | 173000 | 173000 | 172700 | 748 |
| 288 | 20230927 | 144700 | 59433778700 | 173000 | 172900 | 173100 | 172800 | 718 |
| 289 | 20230927 | 144600 | 59309560200 | 172900 | 173200 | 173300 | 172600 | 1592 |
| 290 | 20230927 | 144500 | 59034495800 | 173300 | 173000 | 173800 | 173000 | 2171 |
| 291 | 20230927 | 144400 | 58658018400 | 172900 | 172700 | 173000 | 172700 | 223 |
| 292 | 20230927 | 144300 | 58619457900 | 172800 | 173000 | 174000 | 172700 | 3411 |
| 293 | 20230927 | 144200 | 58029050600 | 173000 | 172900 | 173000 | 172900 | 1095 |
| 294 | 20230927 | 144100 | 57839653100 | 172900 | 172600 | 173000 | 172600 | 1306 |
| 295 | 20230927 | 144000 | 57613929200 | 172600 | 172400 | 172600 | 172300 | 2927 |
| 296 | 20230927 | 143900 | 57108941500 | 172300 | 172400 | 172400 | 172200 | 1196 |
| 297 | 20230927 | 143800 | 56902839300 | 172400 | 172200 | 172400 | 172100 | 990 |
| 298 | 20230927 | 143700 | 56732302400 | 172100 | 172200 | 172300 | 172000 | 1248 |
| 299 | 20230927 | 143600 | 56517464400 | 172300 | 172100 | 172300 | 172100 | 1270 |
| 300 | 20230927 | 143500 | 56298796300 | 172100 | 171900 | 172100 | 171800 | 775 |
| 301 | 20230927 | 143400 | 56165501200 | 171900 | 171900 | 171900 | 171800 | 1034 |
| 302 | 20230927 | 143300 | 55987759800 | 171900 | 171800 | 172000 | 171800 | 813 |
| 303 | 20230927 | 143200 | 55848004800 | 171900 | 171700 | 171900 | 171700 | 694 |
| 304 | 20230927 | 143100 | 55728772600 | 171800 | 171500 | 171800 | 171500 | 658 |
| 305 | 20230927 | 143000 | 55615832700 | 171500 | 171600 | 171600 | 171400 | 2160 |
| 306 | 20230927 | 142900 | 55245276100 | 171500 | 171500 | 171500 | 171400 | 975 |
| 307 | 20230927 | 142800 | 55078067400 | 171500 | 172000 | 172000 | 171500 | 1036 |
| 308 | 20230927 | 142700 | 54900156000 | 171900 | 171300 | 172000 | 171300 | 3234 |
| 309 | 20230927 | 142600 | 54344665100 | 171300 | 171000 | 171300 | 170900 | 680 |
| 310 | 20230927 | 142500 | 54228324400 | 171000 | 171300 | 171500 | 170400 | 2611 |
| 311 | 20230927 | 142400 | 53782145700 | 171400 | 171400 | 171500 | 171300 | 879 |
| 312 | 20230927 | 142300 | 53631536800 | 171400 | 171300 | 171400 | 171100 | 1091 |
| 313 | 20230927 | 142200 | 53444702500 | 171300 | 170800 | 171300 | 170800 | 2823 |
| 314 | 20230927 | 142100 | 52961933600 | 170800 | 170600 | 170800 | 170600 | 1824 |
| 315 | 20230927 | 142000 | 52650608800 | 170600 | 170400 | 170600 | 170300 | 2041 |
| 316 | 20230927 | 141900 | 52302665900 | 170400 | 170400 | 170400 | 170300 | 507 |
| 317 | 20230927 | 141800 | 52216286800 | 170400 | 170200 | 170400 | 170100 | 614 |
| 318 | 20230927 | 141700 | 52111743600 | 170200 | 170100 | 170200 | 170000 | 1455 |
| 319 | 20230927 | 141600 | 51864199300 | 170100 | 170100 | 170100 | 170000 | 212 |
| 320 | 20230927 | 141500 | 51828142600 | 170000 | 170100 | 170100 | 170000 | 294 |
| 321 | 20230927 | 141400 | 51778150800 | 170100 | 170000 | 170100 | 170000 | 332 |
| 322 | 20230927 | 141300 | 51721709400 | 170000 | 170000 | 170000 | 170000 | 238 |
| 323 | 20230927 | 141200 | 51681249400 | 170000 | 170000 | 170100 | 169800 | 560 |
| 324 | 20230927 | 141100 | 51586076400 | 170000 | 169900 | 170100 | 169800 | 2162 |
| 325 | 20230927 | 141000 | 51218660900 | 169800 | 169800 | 169900 | 169800 | 206 |
| 326 | 20230927 | 140900 | 51183680300 | 169900 | 170400 | 170400 | 169800 | 3414 |
| 327 | 20230927 | 140800 | 50602902800 | 170400 | 170500 | 170500 | 170300 | 604 |
| 328 | 20230927 | 140700 | 50499978100 | 170500 | 170400 | 170500 | 170400 | 85 |
| 329 | 20230927 | 140600 | 50485491400 | 170400 | 170400 | 170500 | 170400 | 889 |
| 330 | 20230927 | 140500 | 50334001600 | 170400 | 170500 | 170500 | 170400 | 225 |
| 331 | 20230927 | 140400 | 50295645200 | 170500 | 170500 | 170500 | 170400 | 225 |
| 332 | 20230927 | 140300 | 50257286400 | 170500 | 170500 | 170500 | 170400 | 144 |
| 333 | 20230927 | 140200 | 50232735800 | 170400 | 170400 | 170500 | 170400 | 258 |
| 334 | 20230927 | 140100 | 50188759900 | 170500 | 170400 | 170500 | 170300 | 1150 |
| 335 | 20230927 | 140000 | 49992793000 | 170400 | 170300 | 170400 | 170300 | 521 |
| 336 | 20230927 | 135900 | 49904015400 | 170400 | 170500 | 170500 | 170400 | 761 |
| 337 | 20230927 | 135800 | 49774327700 | 170500 | 170400 | 170500 | 170400 | 834 |
| 338 | 20230927 | 135700 | 49632212800 | 170400 | 170400 | 170400 | 170300 | 194 |
| 339 | 20230927 | 135600 | 49599161400 | 170300 | 170100 | 170300 | 170100 | 1304 |
| 340 | 20230927 | 135500 | 49377173100 | 170100 | 170100 | 170200 | 170100 | 218 |
| 341 | 20230927 | 135400 | 49340089900 | 170100 | 170100 | 170200 | 170100 | 526 |
| 342 | 20230927 | 135300 | 49250606300 | 170100 | 170200 | 170200 | 170100 | 389 |
| 343 | 20230927 | 135200 | 49184408700 | 170300 | 170300 | 170400 | 170300 | 540 |
| 344 | 20230927 | 135100 | 49092445000 | 170300 | 170500 | 170500 | 170300 | 1064 |
| 345 | 20230927 | 135000 | 48911138600 | 170500 | 170500 | 170600 | 170500 | 1232 |
| 346 | 20230927 | 134900 | 48701071600 | 170500 | 170400 | 170600 | 170400 | 715 |
| 347 | 20230927 | 134800 | 48579164100 | 170500 | 170500 | 170500 | 170400 | 395 |
| 348 | 20230927 | 134700 | 48511821100 | 170500 | 170500 | 170600 | 170400 | 480 |
| 349 | 20230927 | 134600 | 48430002800 | 170500 | 170400 | 170600 | 170300 | 1250 |
| 350 | 20230927 | 134500 | 48216937600 | 170300 | 170000 | 170400 | 169900 | 5388 |
| 351 | 20230927 | 134400 | 47300615300 | 170000 | 169600 | 170000 | 169600 | 2263 |
| 352 | 20230927 | 134300 | 46916301300 | 169600 | 169700 | 169700 | 169600 | 314 |
| 353 | 20230927 | 134200 | 46863024000 | 169700 | 169700 | 169700 | 169600 | 344 |
| 354 | 20230927 | 134100 | 46804650400 | 169700 | 169700 | 169700 | 169600 | 292 |
| 355 | 20230927 | 134000 | 46755111700 | 169700 | 169700 | 169700 | 169600 | 202 |
| 356 | 20230927 | 133900 | 46720835000 | 169700 | 169700 | 169700 | 169600 | 249 |
| 357 | 20230927 | 133800 | 46678588000 | 169600 | 169600 | 169700 | 169600 | 191 |
| 358 | 20230927 | 133700 | 46646177900 | 169600 | 169700 | 169700 | 169600 | 357 |
| 359 | 20230927 | 133600 | 46585606500 | 169700 | 169700 | 169700 | 169600 | 717 |
| 360 | 20230927 | 133500 | 46463934300 | 169700 | 169700 | 169700 | 169600 | 286 |
| 361 | 20230927 | 133400 | 46415406500 | 169700 | 169700 | 169700 | 169600 | 16 |
| 362 | 20230927 | 133300 | 46412691800 | 169600 | 169600 | 169700 | 169500 | 1150 |
| 363 | 20230927 | 133200 | 46217657000 | 169600 | 169600 | 169600 | 169500 | 143 |
| 364 | 20230927 | 133100 | 46193405200 | 169600 | 169500 | 169600 | 169500 | 433 |
| 365 | 20230927 | 133000 | 46119988100 | 169600 | 169700 | 169700 | 169500 | 134 |
| 366 | 20230927 | 132900 | 46097265700 | 169600 | 169600 | 169700 | 169500 | 340 |
| 367 | 20230927 | 132800 | 46039601000 | 169600 | 169800 | 169800 | 169600 | 1138 |
| 368 | 20230927 | 132700 | 45846528500 | 169800 | 169800 | 169800 | 169700 | 121 |
| 369 | 20230927 | 132600 | 45825984200 | 169800 | 169800 | 169800 | 169700 | 100 |
| 370 | 20230927 | 132500 | 45809008200 | 169800 | 169700 | 169800 | 169700 | 874 |
| 371 | 20230927 | 132400 | 45660658000 | 169600 | 169700 | 169700 | 169600 | 334 |
| 372 | 20230927 | 132300 | 45604005300 | 169700 | 169700 | 169700 | 169600 | 185 |
| 373 | 20230927 | 132200 | 45572611300 | 169700 | 169900 | 169900 | 169600 | 497 |
| 374 | 20230927 | 132100 | 45488246300 | 169900 | 169800 | 169900 | 169800 | 391 |
| 375 | 20230927 | 132000 | 45421817000 | 169900 | 169800 | 169900 | 169800 | 364 |
| 376 | 20230927 | 131900 | 45359979600 | 169800 | 169800 | 169800 | 169700 | 761 |
| 377 | 20230927 | 131800 | 45230773000 | 169800 | 169800 | 169900 | 169800 | 356 |
| 378 | 20230927 | 131700 | 45170307300 | 169800 | 169800 | 169900 | 169600 | 784 |
| 379 | 20230927 | 131600 | 45037210000 | 169800 | 169700 | 169900 | 169700 | 281 |
| 380 | 20230927 | 131500 | 44989509200 | 169700 | 169600 | 169700 | 169600 | 223 |
| 381 | 20230927 | 131400 | 44951678700 | 169600 | 169500 | 169600 | 169400 | 571 |
| 382 | 20230927 | 131300 | 44854916300 | 169500 | 169500 | 169500 | 169400 | 76 |
| 383 | 20230927 | 131200 | 44842039200 | 169500 | 169400 | 169500 | 169400 | 215 |
| 384 | 20230927 | 131100 | 44805613300 | 169300 | 169800 | 169800 | 169200 | 1963 |
| 385 | 20230927 | 131000 | 44472755700 | 169800 | 169900 | 169900 | 169800 | 288 |
| 386 | 20230927 | 130900 | 44423848900 | 169800 | 169900 | 169900 | 169800 | 214 |
| 387 | 20230927 | 130800 | 44387506000 | 169900 | 169900 | 170000 | 169800 | 1133 |
| 388 | 20230927 | 130700 | 44195026000 | 169900 | 169900 | 170000 | 169900 | 805 |
| 389 | 20230927 | 130600 | 44058223500 | 169900 | 169800 | 169900 | 169700 | 1079 |
| 390 | 20230927 | 130500 | 43874920100 | 169800 | 169700 | 169800 | 169700 | 833 |
| 391 | 20230927 | 130400 | 43733522700 | 169600 | 169400 | 169700 | 169400 | 1322 |
| 392 | 20230927 | 130300 | 43509407800 | 169400 | 169400 | 169500 | 169400 | 71 |
| 393 | 20230927 | 130200 | 43497379700 | 169400 | 169400 | 169500 | 169400 | 135 |
| 394 | 20230927 | 130100 | 43474503900 | 169400 | 169500 | 169600 | 169400 | 734 |
| 395 | 20230927 | 130000 | 43350098000 | 169500 | 169400 | 169500 | 169300 | 807 |
| 396 | 20230927 | 125900 | 43213391600 | 169400 | 169400 | 169400 | 169300 | 43 |
| 397 | 20230927 | 125800 | 43206107700 | 169400 | 169400 | 169400 | 169300 | 68 |
| 398 | 20230927 | 125700 | 43194591300 | 169400 | 169300 | 169400 | 169200 | 213 |
| 399 | 20230927 | 125600 | 43158538000 | 169400 | 169300 | 169400 | 169200 | 333 |
| 400 | 20230927 | 125500 | 43102175100 | 169300 | 169400 | 169500 | 169000 | 614 |
| 401 | 20230927 | 125400 | 42998256600 | 169400 | 169500 | 169500 | 169400 | 97 |
| 402 | 20230927 | 125300 | 42981816400 | 169500 | 169600 | 169600 | 169500 | 214 |
| 403 | 20230927 | 125200 | 42945534300 | 169600 | 169700 | 169700 | 169600 | 559 |
| 404 | 20230927 | 125100 | 42850709300 | 169700 | 169300 | 169700 | 169200 | 1932 |
| 405 | 20230927 | 125000 | 42523285800 | 169400 | 169200 | 169400 | 169200 | 624 |
| 406 | 20230927 | 124900 | 42417671200 | 169200 | 169100 | 169200 | 169100 | 449 |
| 407 | 20230927 | 124800 | 42341717100 | 169100 | 169000 | 169200 | 169000 | 161 |
| 408 | 20230927 | 124700 | 42314491400 | 169000 | 169000 | 169100 | 168900 | 609 |
| 409 | 20230927 | 124600 | 42211537800 | 169000 | 168900 | 169200 | 168900 | 549 |
| 410 | 20230927 | 124500 | 42118715600 | 169000 | 169000 | 169000 | 168900 | 183 |
| 411 | 20230927 | 124400 | 42087799900 | 168900 | 169000 | 169100 | 168900 | 316 |
| 412 | 20230927 | 124300 | 42034399800 | 169000 | 169000 | 169100 | 168900 | 312 |
| 413 | 20230927 | 124200 | 41981680200 | 169000 | 168200 | 169200 | 168200 | 3887 |
| 414 | 20230927 | 124100 | 41325855300 | 168200 | 168100 | 168300 | 168100 | 465 |
| 415 | 20230927 | 124000 | 41247636500 | 168200 | 168200 | 168200 | 168100 | 68 |
| 416 | 20230927 | 123900 | 41236202300 | 168200 | 168300 | 168300 | 168200 | 218 |
| 417 | 20230927 | 123800 | 41199533600 | 168300 | 168200 | 168300 | 168200 | 158 |
| 418 | 20230927 | 123700 | 41172950300 | 168200 | 168300 | 168300 | 168200 | 189 |
| 419 | 20230927 | 123600 | 41141152200 | 168300 | 168400 | 168400 | 168200 | 743 |
| 420 | 20230927 | 123500 | 41016067200 | 168400 | 168300 | 168400 | 168300 | 150 |
| 421 | 20230927 | 123400 | 40990818700 | 168400 | 168100 | 168400 | 168100 | 698 |
| 422 | 20230927 | 123300 | 40873385400 | 168100 | 168100 | 168200 | 168100 | 141 |
| 423 | 20230927 | 123200 | 40849682400 | 168100 | 167800 | 168200 | 167700 | 661 |
| 424 | 20230927 | 123100 | 40738676700 | 167800 | 167900 | 167900 | 167700 | 312 |
| 425 | 20230927 | 123000 | 40686320200 | 167900 | 168200 | 168200 | 167900 | 1322 |
| 426 | 20230927 | 122900 | 40464173300 | 168200 | 168300 | 168300 | 168100 | 302 |
| 427 | 20230927 | 122800 | 40413379500 | 168300 | 168300 | 168300 | 168200 | 156 |
| 428 | 20230927 | 122700 | 40387139300 | 168300 | 168300 | 168300 | 168100 | 552 |
| 429 | 20230927 | 122600 | 40294268600 | 168400 | 168500 | 168500 | 168300 | 379 |
| 430 | 20230927 | 122500 | 40230413600 | 168600 | 168700 | 168700 | 168600 | 383 |
| 431 | 20230927 | 122400 | 40165839000 | 168700 | 168700 | 168700 | 168600 | 116 |
| 432 | 20230927 | 122300 | 40146270700 | 168600 | 168600 | 168700 | 168600 | 153 |
| 433 | 20230927 | 122200 | 40120465800 | 168600 | 168600 | 168700 | 168600 | 67 |
| 434 | 20230927 | 122100 | 40109166600 | 168600 | 168700 | 168700 | 168600 | 183 |
| 435 | 20230927 | 122000 | 40078299900 | 168700 | 168700 | 168700 | 168600 | 65 |
| 436 | 20230927 | 121900 | 40067337000 | 168700 | 168400 | 168700 | 168300 | 1154 |
| 437 | 20230927 | 121800 | 39872875900 | 168300 | 168200 | 168400 | 168100 | 705 |
| 438 | 20230927 | 121700 | 39754209700 | 168200 | 168300 | 168300 | 168100 | 564 |
| 439 | 20230927 | 121600 | 39659344400 | 168300 | 168300 | 168300 | 168200 | 114 |
| 440 | 20230927 | 121500 | 39640164400 | 168300 | 168200 | 168300 | 168200 | 310 |
| 441 | 20230927 | 121400 | 39588002400 | 168200 | 168200 | 168300 | 168200 | 354 |
| 442 | 20230927 | 121300 | 39528435600 | 168300 | 168200 | 168400 | 168200 | 192 |
| 443 | 20230927 | 121200 | 39496130900 | 168300 | 168300 | 168300 | 168100 | 192 |
| 444 | 20230927 | 121100 | 39463822400 | 168300 | 168200 | 168300 | 168200 | 180 |
| 445 | 20230927 | 121000 | 39433537500 | 168200 | 168300 | 168400 | 168200 | 368 |
| 446 | 20230927 | 120900 | 39371603600 | 168300 | 168200 | 168300 | 168200 | 237 |
| 447 | 20230927 | 120800 | 39331730500 | 168300 | 168300 | 168300 | 168200 | 125 |
| 448 | 20230927 | 120700 | 39310697500 | 168300 | 168300 | 168300 | 168200 | 241 |
| 449 | 20230927 | 120600 | 39270150600 | 168300 | 168200 | 168300 | 168200 | 584 |
| 450 | 20230927 | 120500 | 39171906400 | 168200 | 168200 | 168200 | 168100 | 256 |
| 451 | 20230927 | 120400 | 39128852400 | 168000 | 168000 | 168100 | 168000 | 458 |
| 452 | 20230927 | 120300 | 39051867900 | 168000 | 168100 | 168200 | 168000 | 590 |
| 453 | 20230927 | 120200 | 38952669100 | 168100 | 168100 | 168200 | 168000 | 188 |
| 454 | 20230927 | 120100 | 38921068200 | 168100 | 168300 | 168300 | 167600 | 2975 |
| 455 | 20230927 | 120000 | 38421602400 | 168300 | 168400 | 168400 | 168200 | 683 |
| 456 | 20230927 | 115900 | 38306679900 | 168400 | 168400 | 168400 | 168300 | 1255 |
| 457 | 20230927 | 115800 | 38095348100 | 168400 | 168400 | 168400 | 168300 | 37 |
| 458 | 20230927 | 115700 | 38089118000 | 168400 | 168300 | 168400 | 168300 | 283 |
| 459 | 20230927 | 115600 | 38041479600 | 168400 | 168300 | 168400 | 168300 | 215 |
| 460 | 20230927 | 115500 | 38005287100 | 168300 | 168300 | 168400 | 168300 | 68 |
| 461 | 20230927 | 115400 | 37993838500 | 168400 | 168300 | 168400 | 168200 | 525 |
| 462 | 20230927 | 115300 | 37905480700 | 168300 | 168500 | 168500 | 168200 | 214 |
| 463 | 20230927 | 115200 | 37869437800 | 168500 | 168500 | 168500 | 168400 | 71 |
| 464 | 20230927 | 115100 | 37857478800 | 168500 | 168500 | 168500 | 168400 | 257 |
| 465 | 20230927 | 115000 | 37814186300 | 168500 | 168000 | 168500 | 168000 | 2296 |
| 466 | 20230927 | 114900 | 37427998800 | 168100 | 168100 | 168100 | 168000 | 108 |
| 467 | 20230927 | 114800 | 37409845100 | 168000 | 168100 | 168100 | 168000 | 250 |
| 468 | 20230927 | 114700 | 37367830500 | 168100 | 168200 | 168200 | 168000 | 276 |
| 469 | 20230927 | 114600 | 37321443500 | 168200 | 168200 | 168200 | 168100 | 27 |
| 470 | 20230927 | 114500 | 37316903000 | 168100 | 168100 | 168200 | 168100 | 325 |
| 471 | 20230927 | 114400 | 37262262900 | 168100 | 168200 | 168200 | 168100 | 179 |
| 472 | 20230927 | 114300 | 37232172200 | 168200 | 168200 | 168200 | 168100 | 284 |
| 473 | 20230927 | 114200 | 37184417600 | 168100 | 168200 | 168300 | 168100 | 496 |
| 474 | 20230927 | 114100 | 37100989700 | 168300 | 168200 | 168300 | 168200 | 198 |
| 475 | 20230927 | 114000 | 37067673800 | 168300 | 168200 | 168300 | 168200 | 186 |
| 476 | 20230927 | 113900 | 37036387200 | 168200 | 168200 | 168300 | 168200 | 92 |
| 477 | 20230927 | 113800 | 37020910300 | 168300 | 168300 | 168400 | 168200 | 103 |
| 478 | 20230927 | 113700 | 37003576000 | 168400 | 168500 | 168500 | 168300 | 485 |
| 479 | 20230927 | 113600 | 36921914900 | 168500 | 168500 | 168500 | 168400 | 236 |
| 480 | 20230927 | 113500 | 36882154400 | 168400 | 168600 | 168600 | 168400 | 282 |
| 481 | 20230927 | 113400 | 36834638800 | 168600 | 168300 | 168600 | 168300 | 701 |
| 482 | 20230927 | 113300 | 36716577900 | 168400 | 168300 | 168400 | 168200 | 362 |
| 483 | 20230927 | 113200 | 36655662400 | 168300 | 168500 | 168500 | 168200 | 674 |
| 484 | 20230927 | 113100 | 36542191900 | 168500 | 168500 | 168600 | 168500 | 173 |
| 485 | 20230927 | 113000 | 36513038400 | 168600 | 168600 | 168700 | 168500 | 394 |
| 486 | 20230927 | 112900 | 36446603100 | 168600 | 168500 | 168600 | 168500 | 71 |
| 487 | 20230927 | 112800 | 36434637400 | 168600 | 168400 | 168600 | 168400 | 1416 |
| 488 | 20230927 | 112700 | 36195974600 | 168400 | 168600 | 168600 | 168400 | 209 |
| 489 | 20230927 | 112600 | 36160758400 | 168500 | 168500 | 168600 | 168400 | 378 |
| 490 | 20230927 | 112500 | 36097074200 | 168400 | 168600 | 168600 | 168400 | 384 |
| 491 | 20230927 | 112400 | 36032370700 | 168600 | 168500 | 168600 | 168400 | 380 |
| 492 | 20230927 | 112300 | 35968340700 | 168400 | 168500 | 168500 | 168400 | 187 |
| 493 | 20230927 | 112200 | 35936848800 | 168400 | 168100 | 168500 | 168100 | 495 |
| 494 | 20230927 | 112100 | 35853492100 | 168300 | 168100 | 168300 | 168000 | 1262 |
| 495 | 20230927 | 112000 | 35641325200 | 168000 | 168200 | 168300 | 168000 | 3027 |
| 496 | 20230927 | 111900 | 35132580900 | 168300 | 168400 | 168500 | 168200 | 1568 |
| 497 | 20230927 | 111800 | 34868607100 | 168400 | 168500 | 168500 | 168400 | 152 |
| 498 | 20230927 | 111700 | 34842998000 | 168500 | 168500 | 168600 | 168500 | 397 |
| 499 | 20230927 | 111600 | 34776101700 | 168500 | 168500 | 168500 | 168400 | 98 |
| 500 | 20230927 | 111500 | 34759590100 | 168500 | 168600 | 168600 | 168500 | 573 |
| 501 | 20230927 | 111400 | 34663005600 | 168600 | 168700 | 168700 | 168600 | 429 |
| 502 | 20230927 | 111300 | 34590672900 | 168600 | 168600 | 168700 | 168500 | 161 |
| 503 | 20230927 | 111200 | 34563529200 | 168500 | 168500 | 168600 | 168400 | 2028 |
| 504 | 20230927 | 111100 | 34221792200 | 168500 | 168600 | 168700 | 168500 | 2182 |
| 505 | 20230927 | 111000 | 33854060500 | 168600 | 168800 | 168900 | 168600 | 1341 |
| 506 | 20230927 | 110900 | 33627845400 | 168800 | 168800 | 168900 | 168800 | 94 |
| 507 | 20230927 | 110800 | 33611977200 | 168800 | 169000 | 169000 | 168800 | 539 |
| 508 | 20230927 | 110700 | 33520946600 | 169000 | 169000 | 169100 | 169000 | 229 |
| 509 | 20230927 | 110600 | 33482245500 | 169000 | 169100 | 169100 | 169000 | 450 |
| 510 | 20230927 | 110500 | 33406192900 | 169100 | 169300 | 169300 | 169100 | 672 |
| 511 | 20230927 | 110400 | 33292508700 | 169300 | 169500 | 169500 | 169300 | 394 |
| 512 | 20230927 | 110300 | 33225785200 | 169400 | 169400 | 169500 | 169400 | 208 |
| 513 | 20230927 | 110200 | 33190542700 | 169500 | 169400 | 169500 | 169400 | 316 |
| 514 | 20230927 | 110100 | 33137009800 | 169400 | 169700 | 169700 | 169400 | 605 |
| 515 | 20230927 | 110000 | 33034422300 | 169700 | 169700 | 169700 | 169600 | 1509 |
| 516 | 20230927 | 105900 | 32778352700 | 169700 | 169700 | 169700 | 169600 | 76 |
| 517 | 20230927 | 105800 | 32765457100 | 169600 | 169700 | 169800 | 169600 | 432 |
| 518 | 20230927 | 105700 | 32692154500 | 169800 | 169700 | 169800 | 169600 | 107 |
| 519 | 20230927 | 105600 | 32673996100 | 169600 | 169300 | 169700 | 169300 | 1462 |
| 520 | 20230927 | 105500 | 32426220400 | 169300 | 169400 | 169500 | 169300 | 233 |
| 521 | 20230927 | 105400 | 32386753800 | 169400 | 169100 | 169500 | 169100 | 803 |
| 522 | 20230927 | 105300 | 32250793900 | 169100 | 169100 | 169200 | 169100 | 190 |
| 523 | 20230927 | 105200 | 32218652600 | 169000 | 169100 | 169300 | 168900 | 1431 |
| 524 | 20230927 | 105100 | 31976752900 | 169000 | 169100 | 169100 | 168900 | 272 |
| 525 | 20230927 | 105000 | 31930785000 | 169100 | 169500 | 169500 | 169000 | 606 |
| 526 | 20230927 | 104900 | 31828192200 | 169500 | 169000 | 169500 | 168800 | 630 |
| 527 | 20230927 | 104800 | 31721622800 | 169100 | 168600 | 169100 | 168600 | 2797 |
| 528 | 20230927 | 104700 | 31249376400 | 168700 | 168700 | 168800 | 168600 | 530 |
| 529 | 20230927 | 104600 | 31159963200 | 168800 | 168800 | 168800 | 168700 | 249 |
| 530 | 20230927 | 104500 | 31117951500 | 168800 | 169000 | 169000 | 168800 | 2061 |
| 531 | 20230927 | 104400 | 30769770300 | 169000 | 169100 | 169100 | 169000 | 119 |
| 532 | 20230927 | 104300 | 30749648600 | 169100 | 169100 | 169100 | 169000 | 125 |
| 533 | 20230927 | 104200 | 30728511700 | 169100 | 169100 | 169100 | 169000 | 80 |
| 534 | 20230927 | 104100 | 30714985300 | 169100 | 169100 | 169100 | 169000 | 523 |
| 535 | 20230927 | 104000 | 30626549400 | 169100 | 169100 | 169100 | 169000 | 187 |
| 536 | 20230927 | 103900 | 30594940700 | 169100 | 169100 | 169200 | 169100 | 167 |
| 537 | 20230927 | 103800 | 30566700300 | 169100 | 169200 | 169300 | 169100 | 358 |
| 538 | 20230927 | 103700 | 30506136700 | 169300 | 169800 | 169800 | 169300 | 3191 |
| 539 | 20230927 | 103600 | 29964920100 | 169800 | 169800 | 169800 | 169700 | 356 |
| 540 | 20230927 | 103500 | 29904476000 | 169800 | 169800 | 169800 | 169700 | 192 |
| 541 | 20230927 | 103400 | 29871875400 | 169800 | 169700 | 169800 | 169600 | 1096 |
| 542 | 20230927 | 103300 | 29685881600 | 169600 | 169700 | 169700 | 169600 | 169 |
| 543 | 20230927 | 103200 | 29657204900 | 169700 | 169500 | 169700 | 169500 | 1230 |
| 544 | 20230927 | 103100 | 29448614400 | 169500 | 169500 | 169500 | 169400 | 215 |
| 545 | 20230927 | 103000 | 29412173400 | 169400 | 169200 | 169400 | 169200 | 1224 |
| 546 | 20230927 | 102900 | 29204971000 | 169200 | 169200 | 169200 | 169100 | 314 |
| 547 | 20230927 | 102800 | 29151851300 | 169200 | 169200 | 169200 | 169100 | 360 |
| 548 | 20230927 | 102700 | 29090960100 | 169100 | 169200 | 169200 | 169100 | 531 |
| 549 | 20230927 | 102600 | 29001121300 | 169200 | 169100 | 169200 | 169000 | 176 |
| 550 | 20230927 | 102500 | 28971356600 | 169100 | 169000 | 169200 | 169000 | 232 |
| 551 | 20230927 | 102400 | 28932122700 | 169100 | 168900 | 169100 | 168900 | 836 |
| 552 | 20230927 | 102300 | 28790848200 | 168900 | 168800 | 168900 | 168800 | 258 |
| 553 | 20230927 | 102200 | 28747274500 | 168900 | 168800 | 168900 | 168700 | 191 |
| 554 | 20230927 | 102100 | 28715032700 | 168800 | 168700 | 168800 | 168600 | 750 |
| 555 | 20230927 | 102000 | 28588493000 | 168700 | 168700 | 168700 | 168600 | 331 |
| 556 | 20230927 | 101900 | 28532681900 | 168700 | 168800 | 168800 | 168600 | 803 |
| 557 | 20230927 | 101800 | 28397219500 | 168800 | 169000 | 169000 | 168700 | 991 |
| 558 | 20230927 | 101700 | 28229922700 | 169000 | 168700 | 169000 | 168600 | 540 |
| 559 | 20230927 | 101600 | 28138792900 | 168700 | 168600 | 168700 | 168500 | 1108 |
| 560 | 20230927 | 101500 | 27951950000 | 168600 | 168800 | 168800 | 168500 | 716 |
| 561 | 20230927 | 101400 | 27831234700 | 168800 | 169100 | 169100 | 168700 | 552 |
| 562 | 20230927 | 101300 | 27737996300 | 169100 | 169100 | 169200 | 169100 | 52 |
| 563 | 20230927 | 101200 | 27729201300 | 169100 | 169600 | 169600 | 169100 | 1650 |
| 564 | 20230927 | 101100 | 27449592500 | 169600 | 169400 | 169600 | 169400 | 363 |
| 565 | 20230927 | 101000 | 27388063400 | 169500 | 169400 | 169500 | 169300 | 435 |
| 566 | 20230927 | 100900 | 27314344600 | 169400 | 169100 | 169400 | 169100 | 1105 |
| 567 | 20230927 | 100800 | 27127329800 | 169100 | 169100 | 169200 | 169100 | 107 |
| 568 | 20230927 | 100700 | 27109230400 | 169100 | 168800 | 169100 | 168800 | 304 |
| 569 | 20230927 | 100600 | 27057859600 | 168900 | 168700 | 169200 | 168500 | 1487 |
| 570 | 20230927 | 100500 | 26806887300 | 168700 | 168900 | 169000 | 168600 | 671 |
| 571 | 20230927 | 100400 | 26693658900 | 168900 | 169100 | 169100 | 168900 | 860 |
| 572 | 20230927 | 100300 | 26548314900 | 169100 | 169500 | 169500 | 168900 | 1171 |
| 573 | 20230927 | 100200 | 26350253000 | 169400 | 169300 | 169500 | 169300 | 467 |
| 574 | 20230927 | 100100 | 26271152100 | 169300 | 169200 | 169300 | 168900 | 922 |
| 575 | 20230927 | 100000 | 26115221300 | 169200 | 169000 | 169300 | 168900 | 939 |
| 576 | 20230927 | 095900 | 25956493200 | 169000 | 169600 | 169600 | 169000 | 1171 |
| 577 | 20230927 | 095800 | 25758253900 | 169500 | 169300 | 169600 | 169300 | 859 |
| 578 | 20230927 | 095700 | 25612703800 | 169300 | 169700 | 169700 | 169300 | 670 |
| 579 | 20230927 | 095600 | 25499082500 | 169700 | 169200 | 169700 | 169200 | 1210 |
| 580 | 20230927 | 095500 | 25293958100 | 169200 | 168800 | 169200 | 168800 | 2942 |
| 581 | 20230927 | 095400 | 24796775700 | 168900 | 168800 | 168900 | 168800 | 444 |
| 582 | 20230927 | 095300 | 24721803100 | 168900 | 168800 | 169000 | 168700 | 742 |
| 583 | 20230927 | 095200 | 24596493400 | 168800 | 168700 | 168900 | 168600 | 875 |
| 584 | 20230927 | 095100 | 24448862800 | 168600 | 169300 | 169400 | 168600 | 1010 |
| 585 | 20230927 | 095000 | 24278082400 | 169300 | 169500 | 169600 | 169300 | 367 |
| 586 | 20230927 | 094900 | 24215890800 | 169500 | 169500 | 169600 | 169100 | 569 |
| 587 | 20230927 | 094800 | 24119577300 | 169600 | 169200 | 169700 | 169200 | 1281 |
| 588 | 20230927 | 094700 | 23902602200 | 169200 | 169100 | 169200 | 169000 | 439 |
| 589 | 20230927 | 094600 | 23828348500 | 169100 | 168500 | 169200 | 168400 | 1676 |
| 590 | 20230927 | 094500 | 23545398600 | 168500 | 168300 | 168600 | 168200 | 1333 |
| 591 | 20230927 | 094400 | 23320910500 | 168300 | 168300 | 168400 | 168200 | 611 |
| 592 | 20230927 | 094300 | 23218071600 | 168300 | 168600 | 168600 | 168300 | 1059 |
| 593 | 20230927 | 094200 | 23039584100 | 168600 | 168600 | 169100 | 168500 | 1973 |
| 594 | 20230927 | 094100 | 22706629100 | 168500 | 169500 | 169500 | 168500 | 1725 |
| 595 | 20230927 | 094000 | 22414823800 | 169500 | 169000 | 169500 | 169000 | 1488 |
| 596 | 20230927 | 093900 | 22163014900 | 169000 | 168500 | 169000 | 168500 | 2414 |
| 597 | 20230927 | 093800 | 21755695900 | 168400 | 168500 | 168500 | 168400 | 888 |
| 598 | 20230927 | 093700 | 21606122800 | 168500 | 167700 | 168500 | 167600 | 3055 |
| 599 | 20230927 | 093600 | 21092886200 | 167700 | 167500 | 167700 | 167500 | 541 |
| 600 | 20230927 | 093500 | 21002217500 | 167500 | 167300 | 167500 | 167200 | 1137 |
| 601 | 20230927 | 093400 | 20811963500 | 167300 | 167000 | 167300 | 167000 | 1074 |
| 602 | 20230927 | 093300 | 20632471400 | 167000 | 166700 | 167100 | 166600 | 1757 |
| 603 | 20230927 | 093200 | 20339499500 | 166700 | 166700 | 167000 | 166700 | 1854 |
| 604 | 20230927 | 093100 | 20030099900 | 166700 | 166100 | 166700 | 166000 | 1281 |
| 605 | 20230927 | 093000 | 19816960200 | 166100 | 166000 | 166200 | 165800 | 7236 |
| 606 | 20230927 | 092900 | 18615645200 | 166000 | 166000 | 166200 | 165900 | 6852 |
| 607 | 20230927 | 092800 | 17477798300 | 166000 | 166300 | 166300 | 165900 | 5331 |
| 608 | 20230927 | 092700 | 16591985200 | 166300 | 166600 | 166700 | 166200 | 5103 |
| 609 | 20230927 | 092600 | 15742667700 | 166600 | 167000 | 167100 | 166600 | 5861 |
| 610 | 20230927 | 092500 | 14764856100 | 167100 | 167600 | 167600 | 167100 | 6976 |
| 611 | 20230927 | 092400 | 13598077000 | 167600 | 167500 | 167800 | 167400 | 5590 |
| 612 | 20230927 | 092300 | 12660991900 | 167500 | 167700 | 167800 | 167500 | 2563 |
| 613 | 20230927 | 092200 | 12231382400 | 167800 | 168700 | 168700 | 167700 | 12230 |
| 614 | 20230927 | 092100 | 10173331200 | 168600 | 168800 | 168800 | 168600 | 1354 |
| 615 | 20230927 | 092000 | 9944892500 | 168800 | 168800 | 168900 | 168700 | 2552 |
| 616 | 20230927 | 091900 | 9514018700 | 168700 | 168800 | 168900 | 168700 | 1252 |
| 617 | 20230927 | 091800 | 9302763000 | 168800 | 169300 | 169300 | 168800 | 3636 |
| 618 | 20230927 | 091700 | 8688139800 | 169200 | 169400 | 169400 | 169200 | 787 |
| 619 | 20230927 | 091600 | 8554920700 | 169400 | 169200 | 169400 | 169200 | 2135 |
| 620 | 20230927 | 091500 | 8193488900 | 169200 | 169900 | 169900 | 169200 | 2740 |
| 621 | 20230927 | 091400 | 7728570700 | 169900 | 169700 | 169900 | 169700 | 2067 |
| 622 | 20230927 | 091300 | 7377510500 | 169800 | 169900 | 169900 | 169700 | 597 |
| 623 | 20230927 | 091200 | 7276159600 | 169900 | 170900 | 170900 | 169800 | 2602 |
| 624 | 20230927 | 091100 | 6832968100 | 170900 | 170600 | 170900 | 170600 | 1866 |
| 625 | 20230927 | 091000 | 6514318000 | 170600 | 170300 | 170700 | 170300 | 1413 |
| 626 | 20230927 | 090900 | 6273344100 | 170300 | 170100 | 170400 | 169900 | 1289 |
| 627 | 20230927 | 090800 | 6054021900 | 170100 | 170700 | 170800 | 170000 | 2471 |
| 628 | 20230927 | 090700 | 5632886000 | 170800 | 170200 | 170800 | 170000 | 1564 |
| 629 | 20230927 | 090600 | 5366242300 | 170200 | 169700 | 170200 | 169500 | 2782 |
| 630 | 20230927 | 090500 | 4893830600 | 169700 | 168800 | 169700 | 168700 | 3381 |
| 631 | 20230927 | 090400 | 4322242000 | 168800 | 169200 | 169300 | 168800 | 3261 |
| 632 | 20230927 | 090300 | 3770779600 | 169200 | 169700 | 169700 | 169200 | 2132 |
| 633 | 20230927 | 090200 | 3409509800 | 169600 | 170100 | 170200 | 169600 | 3939 |
| 634 | 20230927 | 090100 | 2740867700 | 169800 | 169900 | 170300 | 169500 | 5376 |
| 635 | 20230927 | 090000 | 1827954600 | 169900 | 168500 | 170400 | 168500 | 10803 |