32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 190400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 2474 |
| 3 | 20230927 | 190300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 4 | 20230927 | 190200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 5 | 20230927 | 190100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 6 | 20230927 | 190000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 7 | 20230927 | 185900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 8 | 20230927 | 185800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 9 | 20230927 | 185700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 10 | 20230927 | 185600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 11 | 20230927 | 185500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 12 | 20230927 | 185400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 13 | 20230927 | 185300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 14 | 20230927 | 185200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 15 | 20230927 | 185100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 16 | 20230927 | 185000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 17 | 20230927 | 184900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 18 | 20230927 | 184800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 19 | 20230927 | 184700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 20 | 20230927 | 184600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 21 | 20230927 | 184500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 22 | 20230927 | 184400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 23 | 20230927 | 184300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 24 | 20230927 | 184200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 25 | 20230927 | 184100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 26 | 20230927 | 184000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 27 | 20230927 | 183900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 28 | 20230927 | 183800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 29 | 20230927 | 183700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 30 | 20230927 | 183600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 31 | 20230927 | 183500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 32 | 20230927 | 183400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 2474 |
| 33 | 20230927 | 183300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 34 | 20230927 | 183200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 35 | 20230927 | 183100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 36 | 20230927 | 183000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 37 | 20230927 | 182900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 38 | 20230927 | 182800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 39 | 20230927 | 182700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 40 | 20230927 | 182600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 41 | 20230927 | 182500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 42 | 20230927 | 182400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 43 | 20230927 | 182300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 44 | 20230927 | 182200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 45 | 20230927 | 182100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 46 | 20230927 | 182000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 47 | 20230927 | 181900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 48 | 20230927 | 181800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 49 | 20230927 | 181700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 50 | 20230927 | 181600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 51 | 20230927 | 181500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 52 | 20230927 | 181400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 53 | 20230927 | 181300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 54 | 20230927 | 181200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 55 | 20230927 | 181100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 56 | 20230927 | 181000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 57 | 20230927 | 180900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 58 | 20230927 | 180800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 59 | 20230927 | 180700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 60 | 20230927 | 180600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 61 | 20230927 | 180500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 62 | 20230927 | 180400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 2474 |
| 63 | 20230927 | 180300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 64 | 20230927 | 180200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 65 | 20230927 | 180100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 66 | 20230927 | 180000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 67 | 20230927 | 175900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 68 | 20230927 | 175800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 69 | 20230927 | 175700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 70 | 20230927 | 175600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 71 | 20230927 | 175500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 72 | 20230927 | 175400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 73 | 20230927 | 175300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 74 | 20230927 | 175200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 75 | 20230927 | 175100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 76 | 20230927 | 175000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 77 | 20230927 | 174900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 78 | 20230927 | 174800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 79 | 20230927 | 174700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 80 | 20230927 | 174600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 81 | 20230927 | 174500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 82 | 20230927 | 174400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 83 | 20230927 | 174300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 84 | 20230927 | 174200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 85 | 20230927 | 174100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 86 | 20230927 | 174000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 87 | 20230927 | 173900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 88 | 20230927 | 173800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 89 | 20230927 | 173700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 90 | 20230927 | 173600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 91 | 20230927 | 173500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 92 | 20230927 | 173400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 2474 |
| 93 | 20230927 | 173300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 94 | 20230927 | 173200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 95 | 20230927 | 173100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 96 | 20230927 | 173000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 97 | 20230927 | 172900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 98 | 20230927 | 172800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 99 | 20230927 | 172700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 100 | 20230927 | 172600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 101 | 20230927 | 172500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 102 | 20230927 | 172400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 103 | 20230927 | 172300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 104 | 20230927 | 172200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 105 | 20230927 | 172100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 106 | 20230927 | 172000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 107 | 20230927 | 171900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 108 | 20230927 | 171800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 109 | 20230927 | 171700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 110 | 20230927 | 171600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 111 | 20230927 | 171500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 112 | 20230927 | 171400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 113 | 20230927 | 171300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 114 | 20230927 | 171200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 115 | 20230927 | 171100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 116 | 20230927 | 171000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 117 | 20230927 | 170900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 118 | 20230927 | 170800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 119 | 20230927 | 170700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 120 | 20230927 | 170600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 121 | 20230927 | 170500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 122 | 20230927 | 170400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 2474 |
| 123 | 20230927 | 170300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 124 | 20230927 | 170200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 125 | 20230927 | 170100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 126 | 20230927 | 170000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 127 | 20230927 | 165900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 128 | 20230927 | 165800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 129 | 20230927 | 165700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 130 | 20230927 | 165600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 131 | 20230927 | 165500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 132 | 20230927 | 165400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 133 | 20230927 | 165300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 134 | 20230927 | 165200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 135 | 20230927 | 165100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 136 | 20230927 | 165000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 137 | 20230927 | 164900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 138 | 20230927 | 164800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 139 | 20230927 | 164700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 140 | 20230927 | 164600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 141 | 20230927 | 164500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 142 | 20230927 | 164400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 143 | 20230927 | 164300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 144 | 20230927 | 164200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 145 | 20230927 | 164100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 146 | 20230927 | 164000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 147 | 20230927 | 163900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 148 | 20230927 | 163800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 149 | 20230927 | 163700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 150 | 20230927 | 163600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 151 | 20230927 | 163500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 152 | 20230927 | 163400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 2474 |
| 153 | 20230927 | 163300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 154 | 20230927 | 163200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 155 | 20230927 | 163100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 156 | 20230927 | 163000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 157 | 20230927 | 162900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 158 | 20230927 | 162800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 159 | 20230927 | 162700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 160 | 20230927 | 162600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 161 | 20230927 | 162500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 162 | 20230927 | 162400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 163 | 20230927 | 162300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 164 | 20230927 | 162200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 165 | 20230927 | 162100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 166 | 20230927 | 162000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 167 | 20230927 | 161900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 168 | 20230927 | 161800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 169 | 20230927 | 161700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 170 | 20230927 | 161600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 171 | 20230927 | 161500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 172 | 20230927 | 161400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 173 | 20230927 | 161300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 174 | 20230927 | 161200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 175 | 20230927 | 161100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 176 | 20230927 | 161000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 177 | 20230927 | 160900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 178 | 20230927 | 160800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 179 | 20230927 | 160700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 180 | 20230927 | 160600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 181 | 20230927 | 160500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 182 | 20230927 | 160400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 2474 |
| 183 | 20230927 | 160300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 184 | 20230927 | 160200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 185 | 20230927 | 160100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 186 | 20230927 | 160000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 187 | 20230927 | 155900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 188 | 20230927 | 155800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 189 | 20230927 | 155700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 190 | 20230927 | 155600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 191 | 20230927 | 155500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 192 | 20230927 | 155400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 193 | 20230927 | 155300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 194 | 20230927 | 155200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 195 | 20230927 | 155100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 196 | 20230927 | 155000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 197 | 20230927 | 154900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 198 | 20230927 | 154800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 199 | 20230927 | 154700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 200 | 20230927 | 154600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 201 | 20230927 | 154500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 202 | 20230927 | 154400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 203 | 20230927 | 154300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 204 | 20230927 | 154200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 205 | 20230927 | 154100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 206 | 20230927 | 154000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 207 | 20230927 | 153900 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 208 | 20230927 | 153800 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 209 | 20230927 | 153700 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 210 | 20230927 | 153600 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 211 | 20230927 | 153500 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 212 | 20230927 | 153400 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 2474 |
| 213 | 20230927 | 153300 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 214 | 20230927 | 153200 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 215 | 20230927 | 153100 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 216 | 20230927 | 153000 | 3976994300 | 56300 | 56300 | 56300 | 56300 | 2474 |
| 217 | 20230927 | 152900 | 3837708100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 218 | 20230927 | 152800 | 3837708100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 219 | 20230927 | 152700 | 3837708100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 220 | 20230927 | 152600 | 3837708100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 221 | 20230927 | 152500 | 3837708100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 222 | 20230927 | 152400 | 3837708100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 223 | 20230927 | 152300 | 3837708100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 224 | 20230927 | 152200 | 3837708100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 225 | 20230927 | 152100 | 3837708100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 226 | 20230927 | 152000 | 3837708100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 227 | 20230927 | 151900 | 3837708100 | 56200 | 56400 | 56400 | 56200 | 337 |
| 228 | 20230927 | 151800 | 3818709800 | 56400 | 56300 | 56400 | 56300 | 294 |
| 229 | 20230927 | 151700 | 3802157100 | 56200 | 56200 | 56300 | 56200 | 134 |
| 230 | 20230927 | 151600 | 3794622600 | 56300 | 56200 | 56300 | 56200 | 5 |
| 231 | 20230927 | 151500 | 3794341200 | 56200 | 56300 | 56300 | 56200 | 247 |
| 232 | 20230927 | 151400 | 3780456700 | 56300 | 56300 | 56300 | 56200 | 42 |
| 233 | 20230927 | 151300 | 3778093200 | 56300 | 56300 | 56300 | 56300 | 76 |
| 234 | 20230927 | 151200 | 3773814400 | 56300 | 56300 | 56300 | 56200 | 171 |
| 235 | 20230927 | 151100 | 3764187400 | 56300 | 56300 | 56300 | 56200 | 76 |
| 236 | 20230927 | 151000 | 3759915300 | 56300 | 56300 | 56300 | 56200 | 84 |
| 237 | 20230927 | 150900 | 3755191400 | 56300 | 56300 | 56300 | 56300 | 20 |
| 238 | 20230927 | 150800 | 3754065400 | 56200 | 56300 | 56400 | 56200 | 134 |
| 239 | 20230927 | 150700 | 3746532000 | 56400 | 56400 | 56400 | 56300 | 45 |
| 240 | 20230927 | 150600 | 3743996200 | 56300 | 56300 | 56400 | 56300 | 95 |
| 241 | 20230927 | 150500 | 3738647000 | 56300 | 56100 | 56300 | 56100 | 123 |
| 242 | 20230927 | 150400 | 3731736200 | 56200 | 56200 | 56200 | 56100 | 343 |
| 243 | 20230927 | 150300 | 3712488800 | 56200 | 56200 | 56300 | 56100 | 998 |
| 244 | 20230927 | 150200 | 3656400900 | 56200 | 56200 | 56300 | 56100 | 250 |
| 245 | 20230927 | 150100 | 3642348300 | 56200 | 56200 | 56200 | 56100 | 37 |
| 246 | 20230927 | 150000 | 3640270400 | 56100 | 56300 | 56300 | 56100 | 293 |
| 247 | 20230927 | 145900 | 3623803300 | 56300 | 56300 | 56300 | 56200 | 32 |
| 248 | 20230927 | 145800 | 3622002800 | 56300 | 56100 | 56300 | 56100 | 171 |
| 249 | 20230927 | 145700 | 3612392300 | 56200 | 56200 | 56200 | 56200 | 55 |
| 250 | 20230927 | 145600 | 3609301300 | 56100 | 56200 | 56300 | 56100 | 332 |
| 251 | 20230927 | 145500 | 3590643600 | 56200 | 56300 | 56400 | 56200 | 99 |
| 252 | 20230927 | 145400 | 3585068700 | 56400 | 56400 | 56400 | 56300 | 128 |
| 253 | 20230927 | 145300 | 3577851100 | 56500 | 56500 | 56600 | 56400 | 253 |
| 254 | 20230927 | 145200 | 3563557000 | 56600 | 56400 | 56600 | 56400 | 582 |
| 255 | 20230927 | 145100 | 3530670700 | 56500 | 56500 | 56500 | 56400 | 333 |
| 256 | 20230927 | 145000 | 3511857700 | 56400 | 56400 | 56500 | 56400 | 939 |
| 257 | 20230927 | 144900 | 3458897600 | 56400 | 56400 | 56400 | 56300 | 18 |
| 258 | 20230927 | 144800 | 3457882500 | 56400 | 56400 | 56400 | 56200 | 48 |
| 259 | 20230927 | 144700 | 3455181000 | 56300 | 56400 | 56400 | 56300 | 66 |
| 260 | 20230927 | 144600 | 3451463200 | 56400 | 56300 | 56400 | 56200 | 139 |
| 261 | 20230927 | 144500 | 3443637400 | 56300 | 56300 | 56300 | 56200 | 253 |
| 262 | 20230927 | 144400 | 3429415200 | 56300 | 56300 | 56300 | 56300 | 104 |
| 263 | 20230927 | 144300 | 3423560000 | 56300 | 56300 | 56300 | 56300 | 129 |
| 264 | 20230927 | 144200 | 3416297300 | 56300 | 56300 | 56300 | 56300 | 46 |
| 265 | 20230927 | 144100 | 3413707500 | 56300 | 56300 | 56300 | 56200 | 58 |
| 266 | 20230927 | 144000 | 3410442200 | 56300 | 56300 | 56300 | 56300 | 20 |
| 267 | 20230927 | 143900 | 3409316200 | 56300 | 56400 | 56400 | 56200 | 60 |
| 268 | 20230927 | 143800 | 3405936700 | 56300 | 56400 | 56400 | 56200 | 131 |
| 269 | 20230927 | 143700 | 3398559700 | 56400 | 56300 | 56400 | 56300 | 72 |
| 270 | 20230927 | 143600 | 3394504800 | 56300 | 56400 | 56400 | 56300 | 4 |
| 271 | 20230927 | 143500 | 3394279300 | 56400 | 56300 | 56400 | 56300 | 31 |
| 272 | 20230927 | 143400 | 3392533900 | 56300 | 56300 | 56300 | 56300 | 313 |
| 273 | 20230927 | 143300 | 3374912000 | 56300 | 56200 | 56300 | 56200 | 16 |
| 274 | 20230927 | 143200 | 3374012200 | 56300 | 56300 | 56300 | 56300 | 45 |
| 275 | 20230927 | 143100 | 3371478700 | 56300 | 56300 | 56300 | 56300 | 66 |
| 276 | 20230927 | 143000 | 3367762900 | 56200 | 56300 | 56300 | 56200 | 105 |
| 277 | 20230927 | 142900 | 3361857100 | 56200 | 56200 | 56200 | 56200 | 65 |
| 278 | 20230927 | 142800 | 3358204100 | 56200 | 56200 | 56200 | 56000 | 125 |
| 279 | 20230927 | 142700 | 3351193500 | 56200 | 56100 | 56200 | 56100 | 72 |
| 280 | 20230927 | 142600 | 3347153500 | 56100 | 56100 | 56100 | 56100 | 45 |
| 281 | 20230927 | 142500 | 3344629000 | 56100 | 56100 | 56100 | 56100 | 66 |
| 282 | 20230927 | 142400 | 3340926400 | 56100 | 56100 | 56100 | 56000 | 367 |
| 283 | 20230927 | 142300 | 3320372800 | 56100 | 56100 | 56100 | 56000 | 70 |
| 284 | 20230927 | 142200 | 3316451300 | 56200 | 56200 | 56200 | 56100 | 496 |
| 285 | 20230927 | 142100 | 3288599100 | 56300 | 56300 | 56300 | 56200 | 56 |
| 286 | 20230927 | 142000 | 3285446800 | 56300 | 56300 | 56300 | 56200 | 95 |
| 287 | 20230927 | 141900 | 3280098400 | 56300 | 56300 | 56300 | 56300 | 68 |
| 288 | 20230927 | 141800 | 3276270000 | 56300 | 56300 | 56300 | 56300 | 40 |
| 289 | 20230927 | 141700 | 3274018000 | 56300 | 56400 | 56400 | 56300 | 315 |
| 290 | 20230927 | 141600 | 3256283300 | 56200 | 56300 | 56300 | 56200 | 137 |
| 291 | 20230927 | 141500 | 3248582000 | 56400 | 56400 | 56400 | 56300 | 270 |
| 292 | 20230927 | 141400 | 3233360200 | 56400 | 56400 | 56400 | 56300 | 39 |
| 293 | 20230927 | 141300 | 3231162400 | 56300 | 56400 | 56400 | 56300 | 21 |
| 294 | 20230927 | 141200 | 3229979600 | 56300 | 56400 | 56400 | 56300 | 4 |
| 295 | 20230927 | 141100 | 3229754300 | 56400 | 56300 | 56400 | 56300 | 377 |
| 296 | 20230927 | 141000 | 3208519900 | 56300 | 56200 | 56300 | 56100 | 170 |
| 297 | 20230927 | 140900 | 3198972500 | 56300 | 56700 | 56700 | 56200 | 864 |
| 298 | 20230927 | 140800 | 3150235900 | 56700 | 56700 | 56700 | 56600 | 49 |
| 299 | 20230927 | 140700 | 3147461500 | 56600 | 56700 | 56700 | 56600 | 189 |
| 300 | 20230927 | 140600 | 3136759500 | 56800 | 56800 | 56800 | 56700 | 301 |
| 301 | 20230927 | 140500 | 3119692100 | 56800 | 56800 | 56800 | 56800 | 56 |
| 302 | 20230927 | 140400 | 3116511300 | 56800 | 56800 | 56800 | 56800 | 262 |
| 303 | 20230927 | 140300 | 3101629700 | 56800 | 56700 | 56800 | 56700 | 320 |
| 304 | 20230927 | 140200 | 3083461900 | 56700 | 56700 | 56800 | 56700 | 632 |
| 305 | 20230927 | 140100 | 3047617700 | 56700 | 56700 | 56800 | 56700 | 246 |
| 306 | 20230927 | 140000 | 3033645100 | 56800 | 56700 | 56900 | 56700 | 894 |
| 307 | 20230927 | 135900 | 2982889900 | 56700 | 56700 | 56700 | 56700 | 60 |
| 308 | 20230927 | 135800 | 2979487900 | 56700 | 56600 | 56700 | 56600 | 372 |
| 309 | 20230927 | 135700 | 2958406900 | 56500 | 56500 | 56600 | 56400 | 1824 |
| 310 | 20230927 | 135600 | 2855346000 | 56500 | 56400 | 56500 | 56400 | 189 |
| 311 | 20230927 | 135500 | 2844681900 | 56400 | 56500 | 56500 | 56400 | 355 |
| 312 | 20230927 | 135400 | 2824654700 | 56500 | 56500 | 56500 | 56400 | 236 |
| 313 | 20230927 | 135300 | 2811321400 | 56400 | 56500 | 56500 | 56400 | 414 |
| 314 | 20230927 | 135200 | 2787967400 | 56500 | 56400 | 56500 | 56400 | 125 |
| 315 | 20230927 | 135100 | 2780912800 | 56400 | 56400 | 56500 | 56300 | 388 |
| 316 | 20230927 | 135000 | 2759010100 | 56400 | 56400 | 56500 | 56400 | 142 |
| 317 | 20230927 | 134900 | 2750994700 | 56400 | 56500 | 56500 | 56300 | 79 |
| 318 | 20230927 | 134800 | 2746542100 | 56500 | 56500 | 56500 | 56400 | 241 |
| 319 | 20230927 | 134700 | 2732925800 | 56500 | 56300 | 56500 | 56300 | 360 |
| 320 | 20230927 | 134600 | 2712630100 | 56300 | 56500 | 56500 | 56300 | 185 |
| 321 | 20230927 | 134500 | 2702186400 | 56500 | 56400 | 56500 | 56400 | 288 |
| 322 | 20230927 | 134400 | 2685921000 | 56400 | 56400 | 56400 | 56400 | 128 |
| 323 | 20230927 | 134300 | 2678701800 | 56400 | 56500 | 56500 | 56400 | 259 |
| 324 | 20230927 | 134200 | 2664089800 | 56500 | 56300 | 56500 | 56300 | 204 |
| 325 | 20230927 | 134100 | 2652578300 | 56400 | 56500 | 56500 | 56400 | 73 |
| 326 | 20230927 | 134000 | 2648455400 | 56500 | 56600 | 56600 | 56500 | 163 |
| 327 | 20230927 | 133900 | 2639244900 | 56600 | 56400 | 56600 | 56400 | 182 |
| 328 | 20230927 | 133800 | 2628950200 | 56400 | 56500 | 56500 | 56400 | 369 |
| 329 | 20230927 | 133700 | 2608121600 | 56500 | 56400 | 56500 | 56400 | 95 |
| 330 | 20230927 | 133600 | 2602755700 | 56500 | 56600 | 56600 | 56400 | 492 |
| 331 | 20230927 | 133500 | 2574930200 | 56600 | 56500 | 56600 | 56500 | 633 |
| 332 | 20230927 | 133400 | 2539153900 | 56500 | 56400 | 56500 | 56400 | 693 |
| 333 | 20230927 | 133300 | 2500000600 | 56500 | 56500 | 56500 | 56400 | 538 |
| 334 | 20230927 | 133200 | 2469604100 | 56500 | 56400 | 56500 | 56400 | 118 |
| 335 | 20230927 | 133100 | 2462946300 | 56400 | 56500 | 56500 | 56400 | 99 |
| 336 | 20230927 | 133000 | 2457353700 | 56500 | 56400 | 56500 | 56400 | 423 |
| 337 | 20230927 | 132900 | 2433479400 | 56400 | 56300 | 56400 | 56300 | 53 |
| 338 | 20230927 | 132800 | 2430491600 | 56300 | 56300 | 56300 | 56300 | 40 |
| 339 | 20230927 | 132700 | 2428239600 | 56400 | 56200 | 56400 | 56200 | 262 |
| 340 | 20230927 | 132600 | 2413472800 | 56200 | 56200 | 56300 | 56200 | 44 |
| 341 | 20230927 | 132500 | 2410999700 | 56200 | 56300 | 56400 | 56200 | 74 |
| 342 | 20230927 | 132400 | 2406833900 | 56400 | 56300 | 56400 | 56300 | 208 |
| 343 | 20230927 | 132300 | 2395123300 | 56300 | 56300 | 56300 | 56300 | 62 |
| 344 | 20230927 | 132200 | 2391632700 | 56300 | 56100 | 56300 | 56100 | 39 |
| 345 | 20230927 | 132100 | 2389437500 | 56300 | 56300 | 56300 | 56300 | 9 |
| 346 | 20230927 | 132000 | 2388930800 | 56300 | 56200 | 56300 | 56100 | 155 |
| 347 | 20230927 | 131900 | 2380218600 | 56200 | 56200 | 56200 | 56200 | 17 |
| 348 | 20230927 | 131800 | 2379263200 | 56200 | 56200 | 56300 | 56200 | 118 |
| 349 | 20230927 | 131700 | 2372623100 | 56300 | 56200 | 56300 | 56200 | 120 |
| 350 | 20230927 | 131600 | 2365878600 | 56300 | 56500 | 56500 | 56200 | 89 |
| 351 | 20230927 | 131500 | 2360865800 | 56500 | 56200 | 56600 | 56200 | 1193 |
| 352 | 20230927 | 131400 | 2293500800 | 56300 | 56200 | 56300 | 56200 | 41 |
| 353 | 20230927 | 131300 | 2291193100 | 56200 | 56300 | 56300 | 56100 | 395 |
| 354 | 20230927 | 131200 | 2269028100 | 56300 | 56200 | 56300 | 56100 | 197 |
| 355 | 20230927 | 131100 | 2257939100 | 56000 | 56300 | 56300 | 56000 | 90 |
| 356 | 20230927 | 131000 | 2252873700 | 56200 | 56100 | 56200 | 56000 | 245 |
| 357 | 20230927 | 130900 | 2239122400 | 56100 | 56300 | 56300 | 56100 | 71 |
| 358 | 20230927 | 130800 | 2235130900 | 56200 | 56300 | 56300 | 56200 | 132 |
| 359 | 20230927 | 130700 | 2227712400 | 56300 | 56200 | 56300 | 56200 | 483 |
| 360 | 20230927 | 130600 | 2200547900 | 56200 | 55800 | 56200 | 55800 | 1980 |
| 361 | 20230927 | 130500 | 2089438300 | 55900 | 55800 | 56000 | 55700 | 1579 |
| 362 | 20230927 | 130400 | 2001062800 | 55900 | 55800 | 55900 | 55700 | 614 |
| 363 | 20230927 | 130300 | 1966759700 | 55600 | 55600 | 55800 | 55600 | 565 |
| 364 | 20230927 | 130200 | 1935314800 | 55600 | 55400 | 55600 | 55300 | 1216 |
| 365 | 20230927 | 130100 | 1867805100 | 55400 | 55400 | 55400 | 55300 | 150 |
| 366 | 20230927 | 130000 | 1859495400 | 55100 | 55300 | 55400 | 55100 | 378 |
| 367 | 20230927 | 125900 | 1838621300 | 55300 | 55400 | 55400 | 55300 | 60 |
| 368 | 20230927 | 125800 | 1835297600 | 55400 | 55300 | 55400 | 55300 | 249 |
| 369 | 20230927 | 125700 | 1821503100 | 55400 | 55400 | 55400 | 55400 | 71 |
| 370 | 20230927 | 125600 | 1817569700 | 55400 | 55300 | 55400 | 55300 | 15 |
| 371 | 20230927 | 125500 | 1816739200 | 55400 | 55400 | 55400 | 55300 | 44 |
| 372 | 20230927 | 125400 | 1814302500 | 55400 | 55200 | 55400 | 55200 | 567 |
| 373 | 20230927 | 125300 | 1782960900 | 55200 | 55200 | 55200 | 55200 | 83 |
| 374 | 20230927 | 125200 | 1778379300 | 55200 | 55200 | 55200 | 55200 | 140 |
| 375 | 20230927 | 125100 | 1770651300 | 55200 | 55100 | 55200 | 55100 | 1083 |
| 376 | 20230927 | 125000 | 1710975000 | 55100 | 55000 | 55100 | 54900 | 34 |
| 377 | 20230927 | 124900 | 1709104900 | 55000 | 55100 | 55100 | 55000 | 136 |
| 378 | 20230927 | 124800 | 1701624300 | 55000 | 55100 | 55100 | 55000 | 214 |
| 379 | 20230927 | 124700 | 1689843000 | 55100 | 55100 | 55100 | 55100 | 49 |
| 380 | 20230927 | 124600 | 1687143100 | 55100 | 55000 | 55100 | 54900 | 132 |
| 381 | 20230927 | 124500 | 1679883800 | 55000 | 55000 | 55000 | 55000 | 165 |
| 382 | 20230927 | 124400 | 1670808800 | 55000 | 55000 | 55000 | 55000 | 1 |
| 383 | 20230927 | 124300 | 1670753800 | 55000 | 54900 | 55000 | 54900 | 25 |
| 384 | 20230927 | 124200 | 1669380700 | 55000 | 54900 | 55000 | 54800 | 436 |
| 385 | 20230927 | 124100 | 1645443400 | 54900 | 54800 | 54900 | 54800 | 51 |
| 386 | 20230927 | 124000 | 1642647700 | 54800 | 54900 | 54900 | 54800 | 60 |
| 387 | 20230927 | 123900 | 1639359600 | 54900 | 54900 | 54900 | 54800 | 145 |
| 388 | 20230927 | 123800 | 1631409200 | 54900 | 54800 | 54900 | 54800 | 4 |
| 389 | 20230927 | 123700 | 1631189800 | 54800 | 54900 | 54900 | 54800 | 23 |
| 390 | 20230927 | 123600 | 1629927400 | 54900 | 54900 | 54900 | 54800 | 26 |
| 391 | 20230927 | 123500 | 1628502000 | 54800 | 54800 | 54900 | 54800 | 71 |
| 392 | 20230927 | 123400 | 1624610800 | 54800 | 54800 | 54900 | 54800 | 399 |
| 393 | 20230927 | 123300 | 1602741900 | 54800 | 54800 | 54800 | 54800 | 714 |
| 394 | 20230927 | 123200 | 1563614700 | 54800 | 54900 | 55000 | 54800 | 66 |
| 395 | 20230927 | 123100 | 1559996100 | 54900 | 54900 | 54900 | 54900 | 6 |
| 396 | 20230927 | 123000 | 1559666700 | 54900 | 54800 | 54900 | 54800 | 2 |
| 397 | 20230927 | 122900 | 1559557000 | 54800 | 55000 | 55000 | 54800 | 7 |
| 398 | 20230927 | 122800 | 1559173000 | 55000 | 54900 | 55000 | 54900 | 44 |
| 399 | 20230927 | 122700 | 1556756400 | 54900 | 55000 | 55000 | 54800 | 118 |
| 400 | 20230927 | 122600 | 1550273900 | 55000 | 54900 | 55000 | 54900 | 80 |
| 401 | 20230927 | 122500 | 1545874300 | 54800 | 54900 | 54900 | 54800 | 30 |
| 402 | 20230927 | 122400 | 1544227500 | 55000 | 54900 | 55000 | 54900 | 157 |
| 403 | 20230927 | 122300 | 1535607600 | 54800 | 54700 | 54800 | 54700 | 843 |
| 404 | 20230927 | 122200 | 1489470300 | 54700 | 54700 | 54700 | 54700 | 2 |
| 405 | 20230927 | 122100 | 1489360900 | 54700 | 54700 | 54700 | 54700 | 30 |
| 406 | 20230927 | 122000 | 1487719900 | 54700 | 54700 | 54700 | 54700 | 4 |
| 407 | 20230927 | 121900 | 1487501100 | 54700 | 54700 | 54700 | 54700 | 10 |
| 408 | 20230927 | 121800 | 1486954100 | 54700 | 54700 | 54700 | 54700 | 24 |
| 409 | 20230927 | 121700 | 1485641300 | 54700 | 54600 | 54700 | 54600 | 41 |
| 410 | 20230927 | 121600 | 1483401300 | 54600 | 54700 | 54700 | 54600 | 2 |
| 411 | 20230927 | 121500 | 1483292000 | 54700 | 54700 | 54700 | 54700 | 3 |
| 412 | 20230927 | 121400 | 1483127900 | 54700 | 54700 | 54700 | 54700 | 27 |
| 413 | 20230927 | 121300 | 1481651000 | 54700 | 54700 | 54700 | 54700 | 5 |
| 414 | 20230927 | 121200 | 1481377500 | 54700 | 54600 | 54700 | 54600 | 5 |
| 415 | 20230927 | 121100 | 1481104100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 416 | 20230927 | 121000 | 1481104100 | 54700 | 54700 | 54700 | 54700 | 28 |
| 417 | 20230927 | 120900 | 1479572500 | 54700 | 54700 | 54700 | 54700 | 4 |
| 418 | 20230927 | 120800 | 1479353700 | 54700 | 54700 | 54700 | 54700 | 2 |
| 419 | 20230927 | 120700 | 1479244300 | 54700 | 54700 | 54700 | 54700 | 19 |
| 420 | 20230927 | 120600 | 1478205000 | 54700 | 54700 | 54700 | 54700 | 4 |
| 421 | 20230927 | 120500 | 1477986200 | 54700 | 54700 | 54700 | 54700 | 3 |
| 422 | 20230927 | 120400 | 1477822100 | 54700 | 54600 | 54700 | 54600 | 36 |
| 423 | 20230927 | 120300 | 1475856200 | 54700 | 54700 | 54700 | 54600 | 30 |
| 424 | 20230927 | 120200 | 1474217400 | 54700 | 54700 | 54700 | 54700 | 10 |
| 425 | 20230927 | 120100 | 1473670400 | 54700 | 54700 | 54700 | 54600 | 116 |
| 426 | 20230927 | 120000 | 1467327000 | 54700 | 54700 | 54700 | 54600 | 77 |
| 427 | 20230927 | 115900 | 1463122300 | 54600 | 54700 | 54700 | 54600 | 6 |
| 428 | 20230927 | 115800 | 1462794200 | 54700 | 54600 | 54700 | 54600 | 23 |
| 429 | 20230927 | 115700 | 1461538100 | 54700 | 54600 | 54700 | 54600 | 10 |
| 430 | 20230927 | 115600 | 1460992000 | 54700 | 54700 | 54700 | 54700 | 69 |
| 431 | 20230927 | 115500 | 1457217700 | 54700 | 54600 | 54700 | 54600 | 2 |
| 432 | 20230927 | 115400 | 1457108400 | 54600 | 54600 | 54600 | 54600 | 0 |
| 433 | 20230927 | 115300 | 1457108400 | 54600 | 54700 | 54700 | 54600 | 15 |
| 434 | 20230927 | 115200 | 1456288000 | 54700 | 54600 | 54700 | 54600 | 258 |
| 435 | 20230927 | 115100 | 1442200800 | 54600 | 54600 | 54600 | 54600 | 2 |
| 436 | 20230927 | 115000 | 1442091600 | 54500 | 54500 | 54500 | 54500 | 19 |
| 437 | 20230927 | 114900 | 1441056100 | 54600 | 54600 | 54600 | 54500 | 41 |
| 438 | 20230927 | 114800 | 1438820900 | 54600 | 54600 | 54600 | 54600 | 10 |
| 439 | 20230927 | 114700 | 1438274900 | 54600 | 54600 | 54600 | 54600 | 7 |
| 440 | 20230927 | 114600 | 1437892700 | 54600 | 54600 | 54600 | 54600 | 5 |
| 441 | 20230927 | 114500 | 1437619700 | 54500 | 54600 | 54600 | 54500 | 33 |
| 442 | 20230927 | 114400 | 1435820400 | 54700 | 54700 | 54700 | 54600 | 11 |
| 443 | 20230927 | 114300 | 1435218800 | 54600 | 54600 | 54600 | 54600 | 50 |
| 444 | 20230927 | 114200 | 1432488800 | 54600 | 54600 | 54600 | 54600 | 53 |
| 445 | 20230927 | 114100 | 1429595000 | 54700 | 54700 | 54700 | 54700 | 2 |
| 446 | 20230927 | 114000 | 1429485600 | 54700 | 54600 | 54700 | 54600 | 123 |
| 447 | 20230927 | 113900 | 1422769700 | 54700 | 54700 | 54700 | 54700 | 2 |
| 448 | 20230927 | 113800 | 1422660300 | 54700 | 54700 | 54700 | 54700 | 9 |
| 449 | 20230927 | 113700 | 1422168000 | 54600 | 54700 | 54700 | 54600 | 117 |
| 450 | 20230927 | 113600 | 1415779700 | 54700 | 54700 | 54700 | 54700 | 18 |
| 451 | 20230927 | 113500 | 1414795100 | 54600 | 54700 | 54700 | 54600 | 32 |
| 452 | 20230927 | 113400 | 1413047800 | 54700 | 54500 | 54700 | 54500 | 62 |
| 453 | 20230927 | 113300 | 1409661600 | 54500 | 54600 | 54600 | 54400 | 82 |
| 454 | 20230927 | 113200 | 1405194200 | 54600 | 54600 | 54600 | 54600 | 14 |
| 455 | 20230927 | 113100 | 1404429800 | 54400 | 54500 | 54600 | 54400 | 40 |
| 456 | 20230927 | 113000 | 1402250400 | 54500 | 54500 | 54500 | 54500 | 6 |
| 457 | 20230927 | 112900 | 1401923400 | 54500 | 54500 | 54500 | 54500 | 13 |
| 458 | 20230927 | 112800 | 1401214900 | 54400 | 54400 | 54400 | 54400 | 0 |
| 459 | 20230927 | 112700 | 1401214900 | 54400 | 54500 | 54500 | 54400 | 11 |
| 460 | 20230927 | 112600 | 1400615500 | 54500 | 54500 | 54500 | 54500 | 3 |
| 461 | 20230927 | 112500 | 1400452000 | 54600 | 54700 | 54700 | 54600 | 20 |
| 462 | 20230927 | 112400 | 1399359600 | 54600 | 54300 | 54600 | 54300 | 158 |
| 463 | 20230927 | 112300 | 1390762800 | 54600 | 54600 | 54700 | 54100 | 1867 |
| 464 | 20230927 | 112200 | 1289205200 | 54600 | 54700 | 54700 | 54600 | 40 |
| 465 | 20230927 | 112100 | 1287020200 | 54700 | 54700 | 54700 | 54700 | 1 |
| 466 | 20230927 | 112000 | 1286965500 | 54700 | 54800 | 54800 | 54700 | 87 |
| 467 | 20230927 | 111900 | 1282206000 | 54800 | 54800 | 54800 | 54800 | 2 |
| 468 | 20230927 | 111800 | 1282096400 | 54800 | 54800 | 54800 | 54800 | 9 |
| 469 | 20230927 | 111700 | 1281603200 | 54800 | 54800 | 54800 | 54800 | 4 |
| 470 | 20230927 | 111600 | 1281384000 | 54800 | 54800 | 54800 | 54800 | 9 |
| 471 | 20230927 | 111500 | 1280890800 | 54800 | 54700 | 54800 | 54700 | 10 |
| 472 | 20230927 | 111400 | 1280343700 | 54800 | 54700 | 54800 | 54700 | 185 |
| 473 | 20230927 | 111300 | 1270220200 | 54700 | 54700 | 54700 | 54600 | 45 |
| 474 | 20230927 | 111200 | 1267759200 | 54700 | 54700 | 54800 | 54700 | 392 |
| 475 | 20230927 | 111100 | 1246316700 | 54800 | 54800 | 54800 | 54800 | 50 |
| 476 | 20230927 | 111000 | 1243576700 | 54800 | 54900 | 54900 | 54800 | 56 |
| 477 | 20230927 | 110900 | 1240507500 | 54900 | 54900 | 54900 | 54900 | 38 |
| 478 | 20230927 | 110800 | 1238421300 | 55000 | 55000 | 55000 | 54900 | 192 |
| 479 | 20230927 | 110700 | 1227874200 | 54900 | 55100 | 55100 | 54900 | 116 |
| 480 | 20230927 | 110600 | 1221501100 | 55100 | 55100 | 55100 | 55100 | 17 |
| 481 | 20230927 | 110500 | 1220564400 | 55100 | 55100 | 55100 | 55100 | 5 |
| 482 | 20230927 | 110400 | 1220288900 | 55100 | 55100 | 55100 | 55100 | 235 |
| 483 | 20230927 | 110300 | 1207340400 | 55100 | 55100 | 55100 | 55100 | 35 |
| 484 | 20230927 | 110200 | 1205411900 | 55000 | 55100 | 55100 | 55000 | 10 |
| 485 | 20230927 | 110100 | 1204861000 | 55000 | 55000 | 55100 | 55000 | 187 |
| 486 | 20230927 | 110000 | 1194575800 | 55100 | 55100 | 55100 | 55100 | 66 |
| 487 | 20230927 | 105900 | 1190939200 | 55100 | 55100 | 55100 | 55100 | 23 |
| 488 | 20230927 | 105800 | 1189671900 | 55100 | 55100 | 55100 | 55100 | 31 |
| 489 | 20230927 | 105700 | 1187963800 | 55100 | 55100 | 55100 | 55100 | 31 |
| 490 | 20230927 | 105600 | 1186255700 | 55100 | 55100 | 55100 | 55100 | 28 |
| 491 | 20230927 | 105500 | 1184712900 | 55100 | 54900 | 55100 | 54900 | 214 |
| 492 | 20230927 | 105400 | 1172944900 | 54900 | 54900 | 54900 | 54900 | 46 |
| 493 | 20230927 | 105300 | 1170419500 | 54900 | 54900 | 54900 | 54900 | 100 |
| 494 | 20230927 | 105200 | 1164929500 | 54800 | 54700 | 54800 | 54700 | 132 |
| 495 | 20230927 | 105100 | 1157703100 | 54700 | 54800 | 54800 | 54700 | 18 |
| 496 | 20230927 | 105000 | 1156718400 | 54700 | 54800 | 54800 | 54700 | 18 |
| 497 | 20230927 | 104900 | 1155733600 | 54800 | 54800 | 54800 | 54800 | 12 |
| 498 | 20230927 | 104800 | 1155076000 | 54800 | 54800 | 54800 | 54800 | 5 |
| 499 | 20230927 | 104700 | 1154802000 | 54800 | 54800 | 54800 | 54800 | 28 |
| 500 | 20230927 | 104600 | 1153267600 | 54800 | 54700 | 54800 | 54700 | 5 |
| 501 | 20230927 | 104500 | 1152993800 | 54700 | 54900 | 54900 | 54700 | 61 |
| 502 | 20230927 | 104400 | 1149654900 | 54900 | 54800 | 54900 | 54800 | 18 |
| 503 | 20230927 | 104300 | 1148668400 | 54800 | 54800 | 54800 | 54700 | 188 |
| 504 | 20230927 | 104200 | 1138381000 | 54900 | 55000 | 55000 | 54900 | 181 |
| 505 | 20230927 | 104100 | 1128444000 | 55000 | 55100 | 55100 | 55000 | 335 |
| 506 | 20230927 | 104000 | 1110008600 | 55100 | 55100 | 55100 | 55100 | 8 |
| 507 | 20230927 | 103900 | 1109567800 | 55100 | 55100 | 55100 | 55100 | 7 |
| 508 | 20230927 | 103800 | 1109182100 | 55000 | 55100 | 55100 | 55000 | 391 |
| 509 | 20230927 | 103700 | 1087659600 | 55200 | 55200 | 55200 | 55200 | 225 |
| 510 | 20230927 | 103600 | 1075239600 | 55200 | 55200 | 55200 | 55100 | 134 |
| 511 | 20230927 | 103500 | 1067843000 | 55200 | 55200 | 55300 | 55200 | 304 |
| 512 | 20230927 | 103400 | 1051059800 | 55300 | 55400 | 55400 | 55300 | 38 |
| 513 | 20230927 | 103300 | 1048957900 | 55400 | 55300 | 55400 | 55300 | 1051 |
| 514 | 20230927 | 103200 | 990835400 | 55300 | 55300 | 55300 | 55300 | 6 |
| 515 | 20230927 | 103100 | 990503600 | 55300 | 55200 | 55300 | 55200 | 84 |
| 516 | 20230927 | 103000 | 985858500 | 55300 | 55300 | 55300 | 55300 | 246 |
| 517 | 20230927 | 102900 | 972254700 | 55300 | 55300 | 55300 | 55200 | 32 |
| 518 | 20230927 | 102800 | 970485800 | 55200 | 55200 | 55300 | 55200 | 187 |
| 519 | 20230927 | 102700 | 960153200 | 55200 | 55100 | 55200 | 55100 | 182 |
| 520 | 20230927 | 102600 | 950113800 | 55100 | 55100 | 55100 | 55100 | 248 |
| 521 | 20230927 | 102500 | 936449000 | 55000 | 54900 | 55000 | 54900 | 745 |
| 522 | 20230927 | 102400 | 895474100 | 55000 | 55000 | 55000 | 55000 | 3 |
| 523 | 20230927 | 102300 | 895309100 | 54900 | 55000 | 55000 | 54900 | 207 |
| 524 | 20230927 | 102200 | 883934300 | 55000 | 54900 | 55000 | 54900 | 177 |
| 525 | 20230927 | 102100 | 874211500 | 55000 | 55000 | 55000 | 55000 | 33 |
| 526 | 20230927 | 102000 | 872396500 | 55000 | 54900 | 55000 | 54900 | 4 |
| 527 | 20230927 | 101900 | 872176600 | 54900 | 54800 | 54900 | 54800 | 671 |
| 528 | 20230927 | 101800 | 835348000 | 54800 | 54800 | 54900 | 54800 | 31 |
| 529 | 20230927 | 101700 | 833648400 | 54800 | 54900 | 54900 | 54800 | 70 |
| 530 | 20230927 | 101600 | 829811400 | 54800 | 54700 | 54800 | 54700 | 232 |
| 531 | 20230927 | 101500 | 817110400 | 54700 | 54800 | 54800 | 54600 | 188 |
| 532 | 20230927 | 101400 | 806821800 | 54800 | 54800 | 54800 | 54800 | 31 |
| 533 | 20230927 | 101300 | 805123000 | 54800 | 54700 | 54800 | 54700 | 65 |
| 534 | 20230927 | 101200 | 801567200 | 54800 | 54800 | 54800 | 54700 | 115 |
| 535 | 20230927 | 101100 | 795275700 | 54800 | 54800 | 54800 | 54800 | 4 |
| 536 | 20230927 | 101000 | 795056500 | 54800 | 54800 | 54800 | 54800 | 34 |
| 537 | 20230927 | 100900 | 793193300 | 54900 | 54800 | 54900 | 54800 | 182 |
| 538 | 20230927 | 100800 | 783218700 | 54800 | 54800 | 54800 | 54800 | 24 |
| 539 | 20230927 | 100700 | 781903500 | 54800 | 54800 | 54800 | 54800 | 18 |
| 540 | 20230927 | 100600 | 780917100 | 54700 | 54500 | 54700 | 54500 | 317 |
| 541 | 20230927 | 100500 | 763605500 | 54500 | 54500 | 54500 | 54500 | 5 |
| 542 | 20230927 | 100400 | 763333000 | 54500 | 54500 | 54500 | 54500 | 240 |
| 543 | 20230927 | 100300 | 750253000 | 54600 | 54600 | 54600 | 54600 | 63 |
| 544 | 20230927 | 100200 | 746813200 | 54600 | 54600 | 54600 | 54600 | 3 |
| 545 | 20230927 | 100100 | 746649400 | 54600 | 54600 | 54600 | 54500 | 68 |
| 546 | 20230927 | 100000 | 742942200 | 54600 | 54500 | 54600 | 54500 | 12 |
| 547 | 20230927 | 095900 | 742288100 | 54600 | 54700 | 54700 | 54600 | 125 |
| 548 | 20230927 | 095800 | 735463000 | 54700 | 54700 | 54700 | 54700 | 26 |
| 549 | 20230927 | 095700 | 734040800 | 54700 | 54800 | 54800 | 54700 | 189 |
| 550 | 20230927 | 095600 | 723690000 | 54900 | 54800 | 54900 | 54800 | 138 |
| 551 | 20230927 | 095500 | 716127000 | 54700 | 54600 | 54700 | 54600 | 210 |
| 552 | 20230927 | 095400 | 704652500 | 54600 | 54400 | 54600 | 54400 | 582 |
| 553 | 20230927 | 095300 | 672943600 | 54400 | 54400 | 54400 | 54400 | 11 |
| 554 | 20230927 | 095200 | 672345200 | 54500 | 54400 | 54500 | 54400 | 103 |
| 555 | 20230927 | 095100 | 666741900 | 54400 | 54400 | 54400 | 54400 | 22 |
| 556 | 20230927 | 095000 | 665545100 | 54500 | 54400 | 54500 | 54400 | 40 |
| 557 | 20230927 | 094900 | 663367400 | 54400 | 54300 | 54400 | 54300 | 405 |
| 558 | 20230927 | 094800 | 641336900 | 54400 | 54400 | 54400 | 54400 | 12 |
| 559 | 20230927 | 094700 | 640684100 | 54400 | 54200 | 54400 | 54200 | 99 |
| 560 | 20230927 | 094600 | 635304700 | 54200 | 54100 | 54200 | 53800 | 1039 |
| 561 | 20230927 | 094500 | 579299700 | 54200 | 54300 | 54300 | 54100 | 124 |
| 562 | 20230927 | 094400 | 572569900 | 54300 | 54200 | 54300 | 54200 | 59 |
| 563 | 20230927 | 094300 | 569370200 | 54200 | 54200 | 54200 | 54200 | 15 |
| 564 | 20230927 | 094200 | 568557200 | 54200 | 54200 | 54200 | 54100 | 15 |
| 565 | 20230927 | 094100 | 567745000 | 54100 | 54300 | 54300 | 54100 | 147 |
| 566 | 20230927 | 094000 | 559785800 | 54300 | 54400 | 54400 | 54200 | 182 |
| 567 | 20230927 | 093900 | 549892000 | 54400 | 54200 | 54400 | 54200 | 160 |
| 568 | 20230927 | 093800 | 541203800 | 54200 | 54200 | 54300 | 54200 | 116 |
| 569 | 20230927 | 093700 | 534916500 | 54200 | 54000 | 54200 | 53900 | 147 |
| 570 | 20230927 | 093600 | 526982300 | 54000 | 54000 | 54000 | 53900 | 22 |
| 571 | 20230927 | 093500 | 525794600 | 54000 | 54000 | 54000 | 53900 | 50 |
| 572 | 20230927 | 093400 | 523098300 | 54000 | 53900 | 54000 | 53900 | 248 |
| 573 | 20230927 | 093300 | 509710000 | 54000 | 54000 | 54000 | 54000 | 15 |
| 574 | 20230927 | 093200 | 508900000 | 54000 | 54000 | 54000 | 54000 | 44 |
| 575 | 20230927 | 093100 | 506524000 | 53900 | 53900 | 53900 | 53900 | 30 |
| 576 | 20230927 | 093000 | 504907000 | 53900 | 53900 | 53900 | 53900 | 106 |
| 577 | 20230927 | 092900 | 499193600 | 53800 | 53900 | 53900 | 53800 | 55 |
| 578 | 20230927 | 092800 | 496229200 | 53700 | 53800 | 53900 | 53600 | 185 |
| 579 | 20230927 | 092700 | 486269300 | 53800 | 53600 | 53800 | 53600 | 155 |
| 580 | 20230927 | 092600 | 477954000 | 53700 | 53700 | 53700 | 53600 | 211 |
| 581 | 20230927 | 092500 | 466633100 | 53600 | 53700 | 53700 | 53600 | 207 |
| 582 | 20230927 | 092400 | 455520000 | 53700 | 53700 | 53700 | 53700 | 40 |
| 583 | 20230927 | 092300 | 453372000 | 53700 | 53900 | 53900 | 53700 | 460 |
| 584 | 20230927 | 092200 | 428648400 | 53900 | 53900 | 53900 | 53900 | 20 |
| 585 | 20230927 | 092100 | 427570400 | 53900 | 53900 | 53900 | 53900 | 12 |
| 586 | 20230927 | 092000 | 426923600 | 53900 | 53900 | 54000 | 53800 | 432 |
| 587 | 20230927 | 091900 | 403641200 | 54000 | 54100 | 54100 | 53900 | 27 |
| 588 | 20230927 | 091800 | 402184200 | 54100 | 54000 | 54100 | 54000 | 146 |
| 589 | 20230927 | 091700 | 394292100 | 54000 | 54100 | 54100 | 54000 | 39 |
| 590 | 20230927 | 091600 | 392186000 | 54000 | 54100 | 54200 | 54000 | 207 |
| 591 | 20230927 | 091500 | 380994800 | 54100 | 54300 | 54400 | 54100 | 117 |
| 592 | 20230927 | 091400 | 374642700 | 54300 | 54100 | 54400 | 54100 | 125 |
| 593 | 20230927 | 091300 | 367876200 | 54400 | 54300 | 54400 | 54100 | 133 |
| 594 | 20230927 | 091200 | 360652300 | 54400 | 54300 | 54400 | 54200 | 185 |
| 595 | 20230927 | 091100 | 350601500 | 54300 | 54100 | 54400 | 54100 | 373 |
| 596 | 20230927 | 091000 | 330383000 | 54100 | 54200 | 54300 | 54100 | 406 |
| 597 | 20230927 | 090900 | 308401200 | 54300 | 54200 | 54300 | 54200 | 228 |
| 598 | 20230927 | 090800 | 296043200 | 54200 | 54200 | 54300 | 54200 | 21 |
| 599 | 20230927 | 090700 | 294903500 | 54200 | 54000 | 54200 | 54000 | 376 |
| 600 | 20230927 | 090600 | 274555300 | 54000 | 54100 | 54100 | 53800 | 43 |
| 601 | 20230927 | 090500 | 272235900 | 54200 | 53800 | 54200 | 53700 | 135 |
| 602 | 20230927 | 090400 | 264964500 | 54000 | 53900 | 55000 | 53700 | 1364 |
| 603 | 20230927 | 090300 | 190907500 | 53900 | 53600 | 53900 | 53600 | 419 |
| 604 | 20230927 | 090200 | 168383500 | 53600 | 53700 | 53700 | 53500 | 523 |
| 605 | 20230927 | 090100 | 140367300 | 53600 | 54000 | 54000 | 53600 | 1942 |
| 606 | 20230927 | 090000 | 36053000 | 53800 | 53800 | 54000 | 53800 | 670 |