34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 192700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 7451 |
| 3 | 20230927 | 192600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 4 | 20230927 | 192500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 5 | 20230927 | 192400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 6 | 20230927 | 192300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 7 | 20230927 | 192200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 8 | 20230927 | 192100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 9 | 20230927 | 192000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 10 | 20230927 | 191900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 11 | 20230927 | 191800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 12 | 20230927 | 191700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 13 | 20230927 | 191600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 14 | 20230927 | 191500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 15 | 20230927 | 191400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 16 | 20230927 | 191300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 17 | 20230927 | 191200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 18 | 20230927 | 191100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 19 | 20230927 | 191000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 20 | 20230927 | 190900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 21 | 20230927 | 190800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 22 | 20230927 | 190700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 23 | 20230927 | 190600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 24 | 20230927 | 190500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 25 | 20230927 | 190400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 26 | 20230927 | 190300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 27 | 20230927 | 190200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 28 | 20230927 | 190100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 29 | 20230927 | 190000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 30 | 20230927 | 185900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 31 | 20230927 | 185800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 32 | 20230927 | 185700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 7451 |
| 33 | 20230927 | 185600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 34 | 20230927 | 185500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 35 | 20230927 | 185400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 36 | 20230927 | 185300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 37 | 20230927 | 185200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 38 | 20230927 | 185100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 39 | 20230927 | 185000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 40 | 20230927 | 184900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 41 | 20230927 | 184800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 42 | 20230927 | 184700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 43 | 20230927 | 184600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 44 | 20230927 | 184500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 45 | 20230927 | 184400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 46 | 20230927 | 184300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 47 | 20230927 | 184200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 48 | 20230927 | 184100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 49 | 20230927 | 184000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 50 | 20230927 | 183900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 51 | 20230927 | 183800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 52 | 20230927 | 183700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 53 | 20230927 | 183600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 54 | 20230927 | 183500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 55 | 20230927 | 183400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 56 | 20230927 | 183300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 57 | 20230927 | 183200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 58 | 20230927 | 183100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 59 | 20230927 | 183000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 60 | 20230927 | 182900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 61 | 20230927 | 182800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 62 | 20230927 | 182700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 7451 |
| 63 | 20230927 | 182600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 64 | 20230927 | 182500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 65 | 20230927 | 182400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 66 | 20230927 | 182300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 67 | 20230927 | 182200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 68 | 20230927 | 182100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 69 | 20230927 | 182000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 70 | 20230927 | 181900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 71 | 20230927 | 181800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 72 | 20230927 | 181700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 73 | 20230927 | 181600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 74 | 20230927 | 181500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 75 | 20230927 | 181400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 76 | 20230927 | 181300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 77 | 20230927 | 181200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 78 | 20230927 | 181100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 79 | 20230927 | 181000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 80 | 20230927 | 180900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 81 | 20230927 | 180800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 82 | 20230927 | 180700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 83 | 20230927 | 180600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 84 | 20230927 | 180500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 85 | 20230927 | 180400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 86 | 20230927 | 180300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 87 | 20230927 | 180200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 88 | 20230927 | 180100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 89 | 20230927 | 180000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 90 | 20230927 | 175900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 91 | 20230927 | 175800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 92 | 20230927 | 175700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 7451 |
| 93 | 20230927 | 175600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 94 | 20230927 | 175500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 95 | 20230927 | 175400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 96 | 20230927 | 175300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 97 | 20230927 | 175200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 98 | 20230927 | 175100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 99 | 20230927 | 175000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 100 | 20230927 | 174900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 101 | 20230927 | 174800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 102 | 20230927 | 174700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 103 | 20230927 | 174600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 104 | 20230927 | 174500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 105 | 20230927 | 174400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 106 | 20230927 | 174300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 107 | 20230927 | 174200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 108 | 20230927 | 174100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 109 | 20230927 | 174000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 110 | 20230927 | 173900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 111 | 20230927 | 173800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 112 | 20230927 | 173700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 113 | 20230927 | 173600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 114 | 20230927 | 173500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 115 | 20230927 | 173400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 116 | 20230927 | 173300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 117 | 20230927 | 173200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 118 | 20230927 | 173100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 119 | 20230927 | 173000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 120 | 20230927 | 172900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 121 | 20230927 | 172800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 122 | 20230927 | 172700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 7451 |
| 123 | 20230927 | 172600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 124 | 20230927 | 172500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 125 | 20230927 | 172400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 126 | 20230927 | 172300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 127 | 20230927 | 172200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 128 | 20230927 | 172100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 129 | 20230927 | 172000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 130 | 20230927 | 171900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 131 | 20230927 | 171800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 132 | 20230927 | 171700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 133 | 20230927 | 171600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 134 | 20230927 | 171500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 135 | 20230927 | 171400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 136 | 20230927 | 171300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 137 | 20230927 | 171200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 138 | 20230927 | 171100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 139 | 20230927 | 171000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 140 | 20230927 | 170900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 141 | 20230927 | 170800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 142 | 20230927 | 170700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 143 | 20230927 | 170600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 144 | 20230927 | 170500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 145 | 20230927 | 170400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 146 | 20230927 | 170300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 147 | 20230927 | 170200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 148 | 20230927 | 170100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 149 | 20230927 | 170000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 150 | 20230927 | 165900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 151 | 20230927 | 165800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 152 | 20230927 | 165700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 7451 |
| 153 | 20230927 | 165600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 154 | 20230927 | 165500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 155 | 20230927 | 165400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 156 | 20230927 | 165300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 157 | 20230927 | 165200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 158 | 20230927 | 165100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 159 | 20230927 | 165000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 160 | 20230927 | 164900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 161 | 20230927 | 164800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 162 | 20230927 | 164700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 163 | 20230927 | 164600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 164 | 20230927 | 164500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 165 | 20230927 | 164400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 166 | 20230927 | 164300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 167 | 20230927 | 164200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 168 | 20230927 | 164100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 169 | 20230927 | 164000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 170 | 20230927 | 163900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 171 | 20230927 | 163800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 172 | 20230927 | 163700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 173 | 20230927 | 163600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 174 | 20230927 | 163500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 175 | 20230927 | 163400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 176 | 20230927 | 163300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 177 | 20230927 | 163200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 178 | 20230927 | 163100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 179 | 20230927 | 163000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 180 | 20230927 | 162900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 181 | 20230927 | 162800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 182 | 20230927 | 162700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 7451 |
| 183 | 20230927 | 162600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 184 | 20230927 | 162500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 185 | 20230927 | 162400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 186 | 20230927 | 162300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 187 | 20230927 | 162200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 188 | 20230927 | 162100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 189 | 20230927 | 162000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 190 | 20230927 | 161900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 191 | 20230927 | 161800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 192 | 20230927 | 161700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 193 | 20230927 | 161600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 194 | 20230927 | 161500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 195 | 20230927 | 161400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 196 | 20230927 | 161300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 197 | 20230927 | 161200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 198 | 20230927 | 161100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 199 | 20230927 | 161000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 200 | 20230927 | 160900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 201 | 20230927 | 160800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 202 | 20230927 | 160700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 203 | 20230927 | 160600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 204 | 20230927 | 160500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 205 | 20230927 | 160400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 206 | 20230927 | 160300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 207 | 20230927 | 160200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 208 | 20230927 | 160100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 209 | 20230927 | 160000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 210 | 20230927 | 155900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 211 | 20230927 | 155800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 212 | 20230927 | 155700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 7451 |
| 213 | 20230927 | 155600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 214 | 20230927 | 155500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 215 | 20230927 | 155400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 216 | 20230927 | 155300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 217 | 20230927 | 155200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 218 | 20230927 | 155100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 219 | 20230927 | 155000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 220 | 20230927 | 154900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 221 | 20230927 | 154800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 222 | 20230927 | 154700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 223 | 20230927 | 154600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 224 | 20230927 | 154500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 225 | 20230927 | 154400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 226 | 20230927 | 154300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 227 | 20230927 | 154200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 228 | 20230927 | 154100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 229 | 20230927 | 154000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 230 | 20230927 | 153900 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 231 | 20230927 | 153800 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 232 | 20230927 | 153700 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 233 | 20230927 | 153600 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 234 | 20230927 | 153500 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 235 | 20230927 | 153400 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 236 | 20230927 | 153300 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 237 | 20230927 | 153200 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 238 | 20230927 | 153100 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 0 |
| 239 | 20230927 | 153000 | 12323142200 | 62700 | 62700 | 62700 | 62700 | 7451 |
| 240 | 20230927 | 152900 | 11855964500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 241 | 20230927 | 152800 | 11855964500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 242 | 20230927 | 152700 | 11855964500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 243 | 20230927 | 152600 | 11855964500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 244 | 20230927 | 152500 | 11855964500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 245 | 20230927 | 152400 | 11855964500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 246 | 20230927 | 152300 | 11855964500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 247 | 20230927 | 152200 | 11855964500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 248 | 20230927 | 152100 | 11855964500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 249 | 20230927 | 152000 | 11855964500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 250 | 20230927 | 151900 | 11855964500 | 62800 | 62800 | 63000 | 62800 | 1982 |
| 251 | 20230927 | 151800 | 11731340600 | 62800 | 62900 | 63000 | 62800 | 1241 |
| 252 | 20230927 | 151700 | 11653276500 | 63000 | 63100 | 63100 | 62900 | 2233 |
| 253 | 20230927 | 151600 | 11512774500 | 63100 | 63100 | 63200 | 63000 | 1161 |
| 254 | 20230927 | 151500 | 11439541700 | 63100 | 62800 | 63200 | 62800 | 2436 |
| 255 | 20230927 | 151400 | 11286061200 | 62800 | 62800 | 62800 | 62700 | 456 |
| 256 | 20230927 | 151300 | 11257426200 | 62700 | 62600 | 62700 | 62600 | 643 |
| 257 | 20230927 | 151200 | 11217123700 | 62600 | 62600 | 62700 | 62600 | 329 |
| 258 | 20230927 | 151100 | 11196528200 | 62600 | 62700 | 62700 | 62500 | 737 |
| 259 | 20230927 | 151000 | 11150380900 | 62700 | 62600 | 62700 | 62600 | 242 |
| 260 | 20230927 | 150900 | 11135219300 | 62700 | 62600 | 62700 | 62600 | 111 |
| 261 | 20230927 | 150800 | 11128262400 | 62600 | 62500 | 62600 | 62500 | 265 |
| 262 | 20230927 | 150700 | 11111673500 | 62500 | 62500 | 62500 | 62500 | 665 |
| 263 | 20230927 | 150600 | 11070111000 | 62500 | 62500 | 62600 | 62400 | 366 |
| 264 | 20230927 | 150500 | 11047232800 | 62500 | 62500 | 62700 | 62500 | 912 |
| 265 | 20230927 | 150400 | 10990184400 | 62500 | 62600 | 62600 | 62400 | 604 |
| 266 | 20230927 | 150300 | 10952437800 | 62500 | 62600 | 62600 | 62500 | 115 |
| 267 | 20230927 | 150200 | 10945243800 | 62600 | 62500 | 62600 | 62500 | 102 |
| 268 | 20230927 | 150100 | 10938864600 | 62500 | 62600 | 62600 | 62500 | 132 |
| 269 | 20230927 | 150000 | 10930609700 | 62700 | 62500 | 62700 | 62500 | 178 |
| 270 | 20230927 | 145900 | 10919458700 | 62500 | 62800 | 62800 | 62400 | 1748 |
| 271 | 20230927 | 145800 | 10810137300 | 62900 | 62800 | 62900 | 62600 | 1345 |
| 272 | 20230927 | 145700 | 10725760400 | 62900 | 62900 | 62900 | 62800 | 244 |
| 273 | 20230927 | 145600 | 10710414600 | 62900 | 62800 | 62900 | 62700 | 514 |
| 274 | 20230927 | 145500 | 10678137400 | 62700 | 62700 | 62800 | 62700 | 194 |
| 275 | 20230927 | 145400 | 10665956800 | 62800 | 62600 | 62800 | 62500 | 896 |
| 276 | 20230927 | 145300 | 10609845500 | 62600 | 62600 | 62700 | 62600 | 480 |
| 277 | 20230927 | 145200 | 10579796900 | 62600 | 62700 | 62700 | 62600 | 236 |
| 278 | 20230927 | 145100 | 10565020400 | 62700 | 62700 | 62700 | 62600 | 139 |
| 279 | 20230927 | 145000 | 10556305400 | 62700 | 62700 | 62800 | 62600 | 313 |
| 280 | 20230927 | 144900 | 10536697000 | 62700 | 62700 | 62700 | 62600 | 434 |
| 281 | 20230927 | 144800 | 10509521900 | 62700 | 62700 | 62700 | 62600 | 479 |
| 282 | 20230927 | 144700 | 10479533600 | 62700 | 62700 | 62800 | 62600 | 382 |
| 283 | 20230927 | 144600 | 10455585400 | 62800 | 62800 | 62900 | 62800 | 274 |
| 284 | 20230927 | 144500 | 10438374000 | 62800 | 62900 | 62900 | 62800 | 265 |
| 285 | 20230927 | 144400 | 10421717300 | 62800 | 62800 | 62900 | 62700 | 432 |
| 286 | 20230927 | 144300 | 10394583300 | 62900 | 62900 | 62900 | 62700 | 292 |
| 287 | 20230927 | 144200 | 10376241100 | 62900 | 62800 | 62900 | 62800 | 267 |
| 288 | 20230927 | 144100 | 10359449100 | 62700 | 62700 | 62800 | 62700 | 189 |
| 289 | 20230927 | 144000 | 10347583700 | 62600 | 62500 | 62800 | 62500 | 1107 |
| 290 | 20230927 | 143900 | 10278295100 | 62500 | 62500 | 62600 | 62500 | 218 |
| 291 | 20230927 | 143800 | 10264661900 | 62600 | 62500 | 62600 | 62500 | 454 |
| 292 | 20230927 | 143700 | 10236277600 | 62600 | 62500 | 62600 | 62500 | 192 |
| 293 | 20230927 | 143600 | 10224276100 | 62500 | 62600 | 62600 | 62500 | 124 |
| 294 | 20230927 | 143500 | 10216514000 | 62700 | 62700 | 62700 | 62600 | 183 |
| 295 | 20230927 | 143400 | 10205042300 | 62700 | 62900 | 62900 | 62700 | 2513 |
| 296 | 20230927 | 143300 | 10047265700 | 62900 | 62800 | 62900 | 62700 | 368 |
| 297 | 20230927 | 143200 | 10024141500 | 62800 | 62700 | 62800 | 62700 | 116 |
| 298 | 20230927 | 143100 | 10016859300 | 62700 | 62700 | 62700 | 62700 | 23 |
| 299 | 20230927 | 143000 | 10015417200 | 62700 | 62800 | 62800 | 62600 | 514 |
| 300 | 20230927 | 142900 | 9983178500 | 62900 | 62900 | 63000 | 62800 | 1375 |
| 301 | 20230927 | 142800 | 9896804900 | 63000 | 63000 | 63000 | 62900 | 1017 |
| 302 | 20230927 | 142700 | 9832798200 | 63000 | 62700 | 63000 | 62700 | 1632 |
| 303 | 20230927 | 142600 | 9730239800 | 62700 | 62700 | 62700 | 62700 | 522 |
| 304 | 20230927 | 142500 | 9697510400 | 62700 | 62700 | 62700 | 62700 | 463 |
| 305 | 20230927 | 142400 | 9668480300 | 62700 | 62700 | 62700 | 62600 | 129 |
| 306 | 20230927 | 142300 | 9660396400 | 62600 | 62500 | 62600 | 62500 | 605 |
| 307 | 20230927 | 142200 | 9622530700 | 62500 | 62400 | 62500 | 62400 | 459 |
| 308 | 20230927 | 142100 | 9593843800 | 62400 | 62300 | 62400 | 62300 | 304 |
| 309 | 20230927 | 142000 | 9574875200 | 62300 | 62300 | 62300 | 62300 | 80 |
| 310 | 20230927 | 141900 | 9569891200 | 62300 | 62200 | 62300 | 62200 | 267 |
| 311 | 20230927 | 141800 | 9553268200 | 62200 | 62200 | 62200 | 62200 | 82 |
| 312 | 20230927 | 141700 | 9548167800 | 62200 | 62200 | 62200 | 62200 | 188 |
| 313 | 20230927 | 141600 | 9536474200 | 62200 | 62200 | 62200 | 62200 | 466 |
| 314 | 20230927 | 141500 | 9507489000 | 62200 | 62200 | 62200 | 62200 | 64 |
| 315 | 20230927 | 141400 | 9503508200 | 62200 | 62100 | 62200 | 62100 | 65 |
| 316 | 20230927 | 141300 | 9499468700 | 62100 | 62100 | 62200 | 62100 | 246 |
| 317 | 20230927 | 141200 | 9484192000 | 62200 | 62200 | 62200 | 62100 | 92 |
| 318 | 20230927 | 141100 | 9478477200 | 62200 | 62200 | 62200 | 62100 | 62 |
| 319 | 20230927 | 141000 | 9474620900 | 62200 | 62200 | 62200 | 62100 | 55 |
| 320 | 20230927 | 140900 | 9471200400 | 62300 | 62400 | 62400 | 62200 | 240 |
| 321 | 20230927 | 140800 | 9456241800 | 62300 | 62400 | 62500 | 62200 | 204 |
| 322 | 20230927 | 140700 | 9443514000 | 62500 | 62300 | 62500 | 62200 | 998 |
| 323 | 20230927 | 140600 | 9381238600 | 62300 | 62200 | 62300 | 62200 | 49 |
| 324 | 20230927 | 140500 | 9378189800 | 62200 | 62300 | 62300 | 62200 | 104 |
| 325 | 20230927 | 140400 | 9371719700 | 62300 | 62200 | 62300 | 62100 | 242 |
| 326 | 20230927 | 140300 | 9356668000 | 62200 | 62000 | 62200 | 62000 | 299 |
| 327 | 20230927 | 140200 | 9338076200 | 62200 | 62000 | 62200 | 62000 | 248 |
| 328 | 20230927 | 140100 | 9322667900 | 62100 | 62100 | 62100 | 62000 | 95 |
| 329 | 20230927 | 140000 | 9316772300 | 62100 | 62100 | 62100 | 62000 | 873 |
| 330 | 20230927 | 135900 | 9262607600 | 62100 | 62200 | 62200 | 62100 | 56 |
| 331 | 20230927 | 135800 | 9259124500 | 62200 | 62200 | 62300 | 62200 | 142 |
| 332 | 20230927 | 135700 | 9250288600 | 62200 | 62200 | 62300 | 62200 | 41 |
| 333 | 20230927 | 135600 | 9247738300 | 62200 | 62200 | 62200 | 62200 | 69 |
| 334 | 20230927 | 135500 | 9243446500 | 62200 | 62200 | 62200 | 62200 | 77 |
| 335 | 20230927 | 135400 | 9238657100 | 62200 | 62200 | 62200 | 62100 | 132 |
| 336 | 20230927 | 135300 | 9230447600 | 62000 | 62000 | 62200 | 62000 | 44 |
| 337 | 20230927 | 135200 | 9227714600 | 62000 | 62200 | 62200 | 62000 | 201 |
| 338 | 20230927 | 135100 | 9215244200 | 62100 | 62100 | 62100 | 62100 | 87 |
| 339 | 20230927 | 135000 | 9209841500 | 62100 | 62200 | 62200 | 62100 | 23 |
| 340 | 20230927 | 134900 | 9208411900 | 62100 | 62100 | 62100 | 62100 | 14 |
| 341 | 20230927 | 134800 | 9207542500 | 62000 | 62200 | 62200 | 62000 | 46 |
| 342 | 20230927 | 134700 | 9204686000 | 62200 | 62200 | 62300 | 62200 | 34 |
| 343 | 20230927 | 134600 | 9202570200 | 62300 | 62300 | 62300 | 62200 | 538 |
| 344 | 20230927 | 134500 | 9169096400 | 62300 | 62200 | 62300 | 62200 | 227 |
| 345 | 20230927 | 134400 | 9154966400 | 62200 | 62000 | 62200 | 62000 | 304 |
| 346 | 20230927 | 134300 | 9136089200 | 62000 | 62000 | 62000 | 62000 | 94 |
| 347 | 20230927 | 134200 | 9130261200 | 62100 | 62000 | 62100 | 62000 | 156 |
| 348 | 20230927 | 134100 | 9120588600 | 62000 | 62000 | 62100 | 62000 | 69 |
| 349 | 20230927 | 134000 | 9116310000 | 62100 | 62100 | 62100 | 62100 | 42 |
| 350 | 20230927 | 133900 | 9113701800 | 62100 | 62000 | 62100 | 62000 | 17 |
| 351 | 20230927 | 133800 | 9112646700 | 62000 | 62000 | 62000 | 62000 | 9 |
| 352 | 20230927 | 133700 | 9112088700 | 62100 | 62000 | 62100 | 62000 | 270 |
| 353 | 20230927 | 133600 | 9095329500 | 62000 | 62000 | 62000 | 62000 | 90 |
| 354 | 20230927 | 133500 | 9089749500 | 62000 | 61800 | 62000 | 61800 | 396 |
| 355 | 20230927 | 133400 | 9065205100 | 61800 | 62000 | 62000 | 61800 | 71 |
| 356 | 20230927 | 133300 | 9060813100 | 61900 | 61700 | 62000 | 61700 | 212 |
| 357 | 20230927 | 133200 | 9047724600 | 61500 | 61800 | 61900 | 61200 | 2341 |
| 358 | 20230927 | 133100 | 8903811100 | 61800 | 61800 | 61800 | 61800 | 2 |
| 359 | 20230927 | 133000 | 8903687500 | 61800 | 61800 | 61900 | 61700 | 567 |
| 360 | 20230927 | 132900 | 8868644300 | 61900 | 61900 | 61900 | 61900 | 67 |
| 361 | 20230927 | 132800 | 8864497000 | 61900 | 62000 | 62000 | 61900 | 578 |
| 362 | 20230927 | 132700 | 8828696000 | 62100 | 62000 | 62100 | 62000 | 6 |
| 363 | 20230927 | 132600 | 8828323900 | 62000 | 61800 | 62000 | 61800 | 19 |
| 364 | 20230927 | 132500 | 8827148200 | 61900 | 61900 | 61900 | 61900 | 5 |
| 365 | 20230927 | 132400 | 8826838700 | 61900 | 61900 | 61900 | 61800 | 15 |
| 366 | 20230927 | 132300 | 8825910500 | 61900 | 61900 | 61900 | 61900 | 10 |
| 367 | 20230927 | 132200 | 8825291500 | 61900 | 61900 | 61900 | 61900 | 82 |
| 368 | 20230927 | 132100 | 8820215700 | 61900 | 62100 | 62200 | 61900 | 609 |
| 369 | 20230927 | 132000 | 8782435300 | 62100 | 62000 | 62100 | 62000 | 609 |
| 370 | 20230927 | 131900 | 8744673500 | 62000 | 62000 | 62000 | 62000 | 66 |
| 371 | 20230927 | 131800 | 8740581500 | 62000 | 61900 | 62000 | 61900 | 102 |
| 372 | 20230927 | 131700 | 8734257700 | 61900 | 61800 | 61900 | 61800 | 183 |
| 373 | 20230927 | 131600 | 8722936300 | 61800 | 61800 | 61800 | 61800 | 11 |
| 374 | 20230927 | 131500 | 8722256500 | 61800 | 61800 | 61800 | 61800 | 4 |
| 375 | 20230927 | 131400 | 8722009300 | 61800 | 61900 | 61900 | 61800 | 92 |
| 376 | 20230927 | 131300 | 8716321900 | 61900 | 61900 | 61900 | 61900 | 67 |
| 377 | 20230927 | 131200 | 8712174600 | 61800 | 61900 | 61900 | 61800 | 531 |
| 378 | 20230927 | 131100 | 8679315100 | 61900 | 61900 | 61900 | 61900 | 3 |
| 379 | 20230927 | 131000 | 8679129400 | 61900 | 61900 | 61900 | 61900 | 131 |
| 380 | 20230927 | 130900 | 8671020500 | 61900 | 61900 | 61900 | 61900 | 87 |
| 381 | 20230927 | 130800 | 8665635200 | 61900 | 61900 | 62000 | 61900 | 178 |
| 382 | 20230927 | 130700 | 8654615200 | 61900 | 62000 | 62000 | 61800 | 192 |
| 383 | 20230927 | 130600 | 8642737800 | 61900 | 62100 | 62100 | 61900 | 405 |
| 384 | 20230927 | 130500 | 8617664500 | 62100 | 62200 | 62200 | 62100 | 693 |
| 385 | 20230927 | 130400 | 8574611400 | 62200 | 62200 | 62200 | 62200 | 490 |
| 386 | 20230927 | 130300 | 8544133400 | 62200 | 62100 | 62200 | 62100 | 248 |
| 387 | 20230927 | 130200 | 8528719100 | 62000 | 61900 | 62000 | 61900 | 249 |
| 388 | 20230927 | 130100 | 8513286000 | 61900 | 61900 | 61900 | 61800 | 153 |
| 389 | 20230927 | 130000 | 8503816900 | 61900 | 61900 | 61900 | 61900 | 78 |
| 390 | 20230927 | 125900 | 8498988700 | 61900 | 61900 | 61900 | 61900 | 303 |
| 391 | 20230927 | 125800 | 8480233000 | 61900 | 61900 | 61900 | 61900 | 13 |
| 392 | 20230927 | 125700 | 8479428300 | 61900 | 61900 | 61900 | 61800 | 95 |
| 393 | 20230927 | 125600 | 8473549200 | 61700 | 61800 | 61800 | 61700 | 57 |
| 394 | 20230927 | 125500 | 8470028000 | 61900 | 62000 | 62000 | 61900 | 402 |
| 395 | 20230927 | 125400 | 8445124100 | 62000 | 61900 | 62000 | 61900 | 177 |
| 396 | 20230927 | 125300 | 8434151100 | 61900 | 61900 | 61900 | 61900 | 50 |
| 397 | 20230927 | 125200 | 8431056100 | 61900 | 62000 | 62100 | 61900 | 313 |
| 398 | 20230927 | 125100 | 8411654200 | 61700 | 61800 | 62000 | 61700 | 1407 |
| 399 | 20230927 | 125000 | 8324519200 | 61700 | 61800 | 61800 | 61700 | 224 |
| 400 | 20230927 | 124900 | 8310692700 | 61800 | 62000 | 62000 | 61800 | 201 |
| 401 | 20230927 | 124800 | 8298241200 | 62000 | 61900 | 62000 | 61900 | 242 |
| 402 | 20230927 | 124700 | 8283261000 | 61900 | 61800 | 61900 | 61800 | 45 |
| 403 | 20230927 | 124600 | 8280478500 | 61800 | 61600 | 61800 | 61600 | 619 |
| 404 | 20230927 | 124500 | 8242310100 | 61600 | 61600 | 61600 | 61600 | 0 |
| 405 | 20230927 | 124400 | 8242310100 | 61600 | 61600 | 61700 | 61600 | 103 |
| 406 | 20230927 | 124300 | 8235965100 | 61600 | 61700 | 61700 | 61600 | 8 |
| 407 | 20230927 | 124200 | 8235471600 | 61700 | 61500 | 61700 | 61400 | 213 |
| 408 | 20230927 | 124100 | 8222366800 | 61500 | 61400 | 61500 | 61400 | 232 |
| 409 | 20230927 | 124000 | 8208104900 | 61400 | 61300 | 61400 | 61200 | 588 |
| 410 | 20230927 | 123900 | 8172073300 | 61300 | 61300 | 61300 | 61200 | 407 |
| 411 | 20230927 | 123800 | 8147161700 | 61200 | 61300 | 61300 | 61200 | 1728 |
| 412 | 20230927 | 123700 | 8041262200 | 61400 | 61400 | 61400 | 61300 | 467 |
| 413 | 20230927 | 123600 | 8012606000 | 61500 | 61500 | 61500 | 61400 | 190 |
| 414 | 20230927 | 123500 | 8000936000 | 61500 | 61500 | 61600 | 61500 | 90 |
| 415 | 20230927 | 123400 | 7995400900 | 61600 | 61500 | 61600 | 61500 | 4 |
| 416 | 20230927 | 123300 | 7995154600 | 61400 | 61400 | 61400 | 61400 | 108 |
| 417 | 20230927 | 123200 | 7988523400 | 61400 | 61400 | 61600 | 61400 | 48 |
| 418 | 20230927 | 123100 | 7985576000 | 61400 | 61400 | 61400 | 61400 | 156 |
| 419 | 20230927 | 123000 | 7975997600 | 61400 | 61400 | 61400 | 61400 | 114 |
| 420 | 20230927 | 122900 | 7968998000 | 61500 | 61700 | 61700 | 61500 | 60 |
| 421 | 20230927 | 122800 | 7965307800 | 61600 | 61700 | 61700 | 61600 | 70 |
| 422 | 20230927 | 122700 | 7960992200 | 61700 | 61700 | 61800 | 61700 | 991 |
| 423 | 20230927 | 122600 | 7899847100 | 61700 | 61800 | 61900 | 61700 | 244 |
| 424 | 20230927 | 122500 | 7884785400 | 61700 | 61900 | 61900 | 61700 | 203 |
| 425 | 20230927 | 122400 | 7872256000 | 61800 | 61700 | 61800 | 61700 | 294 |
| 426 | 20230927 | 122300 | 7854097700 | 61700 | 61600 | 61700 | 61500 | 155 |
| 427 | 20230927 | 122200 | 7844544900 | 61400 | 61400 | 61600 | 61400 | 1331 |
| 428 | 20230927 | 122100 | 7762785200 | 61400 | 61300 | 61400 | 61300 | 121 |
| 429 | 20230927 | 122000 | 7755355900 | 61400 | 61200 | 61400 | 61200 | 701 |
| 430 | 20230927 | 121900 | 7712389600 | 61200 | 61200 | 61200 | 61200 | 99 |
| 431 | 20230927 | 121800 | 7706330800 | 61200 | 61200 | 61200 | 61100 | 109 |
| 432 | 20230927 | 121700 | 7699664000 | 61300 | 61200 | 61300 | 61200 | 136 |
| 433 | 20230927 | 121600 | 7691340700 | 61200 | 61200 | 61300 | 61200 | 82 |
| 434 | 20230927 | 121500 | 7686317100 | 61200 | 61200 | 61200 | 61200 | 91 |
| 435 | 20230927 | 121400 | 7680747900 | 61100 | 61200 | 61200 | 61100 | 187 |
| 436 | 20230927 | 121300 | 7669307300 | 61300 | 61200 | 61300 | 61100 | 385 |
| 437 | 20230927 | 121200 | 7645742800 | 61200 | 61300 | 61300 | 61200 | 125 |
| 438 | 20230927 | 121100 | 7638087700 | 61300 | 61300 | 61300 | 61300 | 100 |
| 439 | 20230927 | 121000 | 7631957700 | 61300 | 61300 | 61400 | 61300 | 139 |
| 440 | 20230927 | 120900 | 7623429900 | 61300 | 61400 | 61400 | 61300 | 149 |
| 441 | 20230927 | 120800 | 7614295100 | 61300 | 61200 | 61300 | 61200 | 177 |
| 442 | 20230927 | 120700 | 7603446200 | 61200 | 61300 | 61300 | 61200 | 127 |
| 443 | 20230927 | 120600 | 7595672800 | 61200 | 61200 | 61200 | 61200 | 29 |
| 444 | 20230927 | 120500 | 7593898000 | 61100 | 61100 | 61100 | 61100 | 429 |
| 445 | 20230927 | 120400 | 7567686100 | 61100 | 61000 | 61100 | 61000 | 651 |
| 446 | 20230927 | 120300 | 7527931800 | 61000 | 61400 | 61400 | 61000 | 2019 |
| 447 | 20230927 | 120200 | 7404438900 | 61400 | 61500 | 61500 | 61400 | 134 |
| 448 | 20230927 | 120100 | 7396209200 | 61500 | 61300 | 61500 | 61300 | 725 |
| 449 | 20230927 | 120000 | 7351766100 | 61300 | 61500 | 61600 | 61300 | 1918 |
| 450 | 20230927 | 115900 | 7233992800 | 61600 | 61800 | 61800 | 61600 | 375 |
| 451 | 20230927 | 115800 | 7210891600 | 61800 | 61800 | 61800 | 61700 | 139 |
| 452 | 20230927 | 115700 | 7202308500 | 61800 | 61800 | 61900 | 61800 | 430 |
| 453 | 20230927 | 115600 | 7175733700 | 61700 | 61700 | 61700 | 61700 | 91 |
| 454 | 20230927 | 115500 | 7170119000 | 61700 | 61600 | 61700 | 61600 | 52 |
| 455 | 20230927 | 115400 | 7166912100 | 61600 | 61600 | 61700 | 61600 | 79 |
| 456 | 20230927 | 115300 | 7162043700 | 61600 | 61600 | 61600 | 61500 | 148 |
| 457 | 20230927 | 115200 | 7152928400 | 61500 | 61700 | 61700 | 61500 | 207 |
| 458 | 20230927 | 115100 | 7140177200 | 61700 | 61700 | 61700 | 61700 | 506 |
| 459 | 20230927 | 115000 | 7108957000 | 61600 | 61600 | 61700 | 61500 | 162 |
| 460 | 20230927 | 114900 | 7098984400 | 61600 | 61700 | 61700 | 61600 | 257 |
| 461 | 20230927 | 114800 | 7083150000 | 61700 | 61700 | 61700 | 61600 | 32 |
| 462 | 20230927 | 114700 | 7081176100 | 61700 | 61700 | 61700 | 61500 | 333 |
| 463 | 20230927 | 114600 | 7060662300 | 61700 | 61600 | 61700 | 61600 | 36 |
| 464 | 20230927 | 114500 | 7058444600 | 61600 | 61600 | 61600 | 61500 | 325 |
| 465 | 20230927 | 114400 | 7038435600 | 61600 | 61600 | 61600 | 61500 | 193 |
| 466 | 20230927 | 114300 | 7026553400 | 61600 | 61500 | 61600 | 61500 | 7 |
| 467 | 20230927 | 114200 | 7026122400 | 61500 | 61500 | 61500 | 61500 | 57 |
| 468 | 20230927 | 114100 | 7022616900 | 61500 | 61600 | 61700 | 61500 | 692 |
| 469 | 20230927 | 114000 | 6980050700 | 61700 | 61700 | 61700 | 61700 | 27 |
| 470 | 20230927 | 113900 | 6978384800 | 61400 | 61700 | 61700 | 61400 | 512 |
| 471 | 20230927 | 113800 | 6946891700 | 61700 | 61700 | 61700 | 61700 | 108 |
| 472 | 20230927 | 113700 | 6940228100 | 61800 | 61700 | 61800 | 61700 | 297 |
| 473 | 20230927 | 113600 | 6921896200 | 61800 | 61700 | 61800 | 61700 | 119 |
| 474 | 20230927 | 113500 | 6914553800 | 61700 | 61600 | 61700 | 61600 | 66 |
| 475 | 20230927 | 113400 | 6910488100 | 61600 | 61500 | 61700 | 61500 | 295 |
| 476 | 20230927 | 113300 | 6892317000 | 61500 | 61600 | 61600 | 61500 | 369 |
| 477 | 20230927 | 113200 | 6869586900 | 61600 | 61600 | 61700 | 61600 | 165 |
| 478 | 20230927 | 113100 | 6859422800 | 61700 | 61500 | 61700 | 61500 | 118 |
| 479 | 20230927 | 113000 | 6852159100 | 61500 | 61500 | 61500 | 61500 | 181 |
| 480 | 20230927 | 112900 | 6841027600 | 61500 | 61600 | 61600 | 61500 | 163 |
| 481 | 20230927 | 112800 | 6830999000 | 61600 | 61600 | 61600 | 61600 | 13 |
| 482 | 20230927 | 112700 | 6830198200 | 61600 | 61600 | 61600 | 61600 | 22 |
| 483 | 20230927 | 112600 | 6828843000 | 61700 | 61600 | 61700 | 61500 | 268 |
| 484 | 20230927 | 112500 | 6812348500 | 61600 | 61700 | 61700 | 61600 | 72 |
| 485 | 20230927 | 112400 | 6807907300 | 61700 | 61700 | 61700 | 61700 | 82 |
| 486 | 20230927 | 112300 | 6802847900 | 61700 | 61700 | 61700 | 61600 | 337 |
| 487 | 20230927 | 112200 | 6782076300 | 61700 | 61800 | 61800 | 61700 | 20 |
| 488 | 20230927 | 112100 | 6780842000 | 61700 | 61300 | 61700 | 61300 | 377 |
| 489 | 20230927 | 112000 | 6757666700 | 61300 | 61500 | 61500 | 61300 | 1463 |
| 490 | 20230927 | 111900 | 6667825000 | 61500 | 61600 | 61700 | 61500 | 834 |
| 491 | 20230927 | 111800 | 6616489500 | 61600 | 61700 | 61700 | 61600 | 69 |
| 492 | 20230927 | 111700 | 6612233700 | 61600 | 61600 | 61800 | 61600 | 243 |
| 493 | 20230927 | 111600 | 6597232000 | 61600 | 61700 | 61800 | 61600 | 217 |
| 494 | 20230927 | 111500 | 6583840500 | 61800 | 61700 | 61900 | 61700 | 49 |
| 495 | 20230927 | 111400 | 6580812700 | 61800 | 61800 | 61800 | 61800 | 66 |
| 496 | 20230927 | 111300 | 6576733900 | 61700 | 61700 | 61800 | 61700 | 167 |
| 497 | 20230927 | 111200 | 6566429500 | 61700 | 61800 | 61800 | 61700 | 78 |
| 498 | 20230927 | 111100 | 6561614000 | 61800 | 61700 | 61800 | 61600 | 81 |
| 499 | 20230927 | 111000 | 6556613300 | 61600 | 61800 | 61800 | 61600 | 218 |
| 500 | 20230927 | 110900 | 6543169700 | 61800 | 61600 | 61800 | 61500 | 830 |
| 501 | 20230927 | 110800 | 6492054900 | 61600 | 61800 | 61800 | 61600 | 495 |
| 502 | 20230927 | 110700 | 6461545800 | 61800 | 62100 | 62100 | 61800 | 522 |
| 503 | 20230927 | 110600 | 6429235700 | 62200 | 62000 | 62200 | 62000 | 112 |
| 504 | 20230927 | 110500 | 6422291500 | 62000 | 62000 | 62000 | 62000 | 102 |
| 505 | 20230927 | 110400 | 6415967500 | 62100 | 62100 | 62200 | 62000 | 298 |
| 506 | 20230927 | 110300 | 6397466200 | 62200 | 62100 | 62200 | 62100 | 173 |
| 507 | 20230927 | 110200 | 6386719700 | 62100 | 62100 | 62100 | 62100 | 30 |
| 508 | 20230927 | 110100 | 6384856700 | 62200 | 62300 | 62300 | 62200 | 235 |
| 509 | 20230927 | 110000 | 6370230900 | 62000 | 62000 | 62000 | 62000 | 0 |
| 510 | 20230927 | 105900 | 6370230900 | 62000 | 62300 | 62300 | 62000 | 3392 |
| 511 | 20230927 | 105800 | 6159763300 | 62300 | 62100 | 62300 | 62000 | 629 |
| 512 | 20230927 | 105700 | 6120737000 | 62100 | 62100 | 62200 | 62100 | 182 |
| 513 | 20230927 | 105600 | 6109429500 | 62100 | 62200 | 62200 | 62100 | 152 |
| 514 | 20230927 | 105500 | 6099976700 | 62200 | 62000 | 62200 | 62000 | 214 |
| 515 | 20230927 | 105400 | 6086701400 | 62000 | 62000 | 62300 | 62000 | 1330 |
| 516 | 20230927 | 105300 | 6004144900 | 62000 | 62000 | 62000 | 61900 | 58 |
| 517 | 20230927 | 105200 | 6000553400 | 62000 | 61800 | 62000 | 61800 | 399 |
| 518 | 20230927 | 105100 | 5975819700 | 61800 | 61900 | 62000 | 61700 | 3393 |
| 519 | 20230927 | 105000 | 5766240700 | 61800 | 61600 | 61900 | 61600 | 434 |
| 520 | 20230927 | 104900 | 5739475800 | 61600 | 61600 | 61700 | 61600 | 673 |
| 521 | 20230927 | 104800 | 5698015800 | 61600 | 61500 | 61700 | 61300 | 975 |
| 522 | 20230927 | 104700 | 5638090900 | 61500 | 61600 | 61600 | 61300 | 2615 |
| 523 | 20230927 | 104600 | 5477493900 | 61700 | 61800 | 61800 | 61600 | 982 |
| 524 | 20230927 | 104500 | 5416940400 | 61800 | 61700 | 61800 | 61700 | 425 |
| 525 | 20230927 | 104400 | 5390688500 | 61700 | 61800 | 61900 | 61600 | 1607 |
| 526 | 20230927 | 104300 | 5291554000 | 62000 | 62000 | 62000 | 61800 | 1167 |
| 527 | 20230927 | 104200 | 5219360900 | 62100 | 62100 | 62200 | 61700 | 2318 |
| 528 | 20230927 | 104100 | 5075744700 | 62200 | 62700 | 62700 | 61800 | 8040 |
| 529 | 20230927 | 104000 | 4575853400 | 62700 | 62800 | 62800 | 62700 | 43 |
| 530 | 20230927 | 103900 | 4573157200 | 62800 | 62700 | 62800 | 62700 | 767 |
| 531 | 20230927 | 103800 | 4525031700 | 62700 | 62800 | 62800 | 62700 | 398 |
| 532 | 20230927 | 103700 | 4500043100 | 62800 | 63300 | 63300 | 62800 | 1158 |
| 533 | 20230927 | 103600 | 4427047200 | 63300 | 63300 | 63400 | 63200 | 514 |
| 534 | 20230927 | 103500 | 4394538700 | 63300 | 63400 | 63400 | 63300 | 48 |
| 535 | 20230927 | 103400 | 4391499800 | 63200 | 63400 | 63500 | 63200 | 451 |
| 536 | 20230927 | 103300 | 4362893600 | 63400 | 63300 | 63400 | 63300 | 180 |
| 537 | 20230927 | 103200 | 4351495000 | 63200 | 63200 | 63200 | 63200 | 372 |
| 538 | 20230927 | 103100 | 4327984600 | 63200 | 63100 | 63200 | 63100 | 122 |
| 539 | 20230927 | 103000 | 4320277000 | 63100 | 63200 | 63200 | 63100 | 219 |
| 540 | 20230927 | 102900 | 4306443900 | 63200 | 63100 | 63200 | 63000 | 230 |
| 541 | 20230927 | 102800 | 4291930900 | 63100 | 63100 | 63100 | 63100 | 2 |
| 542 | 20230927 | 102700 | 4291804700 | 63100 | 63200 | 63200 | 63100 | 451 |
| 543 | 20230927 | 102600 | 4263309500 | 63200 | 63000 | 63200 | 63000 | 188 |
| 544 | 20230927 | 102500 | 4251450800 | 63000 | 63000 | 63000 | 63000 | 31 |
| 545 | 20230927 | 102400 | 4249497800 | 63000 | 63000 | 63000 | 62900 | 564 |
| 546 | 20230927 | 102300 | 4214012100 | 63000 | 63000 | 63000 | 63000 | 183 |
| 547 | 20230927 | 102200 | 4202483100 | 63100 | 62900 | 63100 | 62900 | 341 |
| 548 | 20230927 | 102100 | 4181024800 | 62900 | 62900 | 62900 | 62800 | 20 |
| 549 | 20230927 | 102000 | 4179768000 | 62900 | 62700 | 62900 | 62700 | 347 |
| 550 | 20230927 | 101900 | 4158009500 | 62700 | 62700 | 62700 | 62700 | 110 |
| 551 | 20230927 | 101800 | 4151112500 | 62700 | 63100 | 63100 | 62700 | 306 |
| 552 | 20230927 | 101700 | 4131905400 | 63000 | 62900 | 63100 | 62900 | 254 |
| 553 | 20230927 | 101600 | 4115900100 | 62700 | 62800 | 62800 | 62700 | 451 |
| 554 | 20230927 | 101500 | 4087600500 | 62800 | 63000 | 63000 | 62800 | 321 |
| 555 | 20230927 | 101400 | 4067410900 | 63100 | 63100 | 63100 | 63100 | 12 |
| 556 | 20230927 | 101300 | 4066653700 | 63100 | 63200 | 63200 | 63000 | 442 |
| 557 | 20230927 | 101200 | 4038762500 | 63200 | 63200 | 63200 | 63100 | 630 |
| 558 | 20230927 | 101100 | 3998997000 | 63200 | 62900 | 63200 | 62900 | 368 |
| 559 | 20230927 | 101000 | 3975807800 | 63000 | 62700 | 63000 | 62600 | 916 |
| 560 | 20230927 | 100900 | 3918272800 | 62700 | 62700 | 62900 | 62600 | 330 |
| 561 | 20230927 | 100800 | 3897598200 | 62700 | 62800 | 62800 | 62600 | 1293 |
| 562 | 20230927 | 100700 | 3816551500 | 62800 | 62800 | 62800 | 62700 | 329 |
| 563 | 20230927 | 100600 | 3795897700 | 62800 | 62800 | 62800 | 62700 | 868 |
| 564 | 20230927 | 100500 | 3741400000 | 62800 | 63000 | 63000 | 62800 | 346 |
| 565 | 20230927 | 100400 | 3719629100 | 63000 | 63000 | 63100 | 63000 | 238 |
| 566 | 20230927 | 100300 | 3704634000 | 63000 | 63000 | 63100 | 63000 | 397 |
| 567 | 20230927 | 100200 | 3679621100 | 63000 | 63100 | 63100 | 63000 | 26 |
| 568 | 20230927 | 100100 | 3677980600 | 63100 | 63300 | 63300 | 63000 | 716 |
| 569 | 20230927 | 100000 | 3632826400 | 63300 | 63200 | 63300 | 63100 | 27 |
| 570 | 20230927 | 095900 | 3631120700 | 63300 | 63200 | 63300 | 63200 | 73 |
| 571 | 20230927 | 095800 | 3626505800 | 63200 | 63200 | 63400 | 63200 | 193 |
| 572 | 20230927 | 095700 | 3614305900 | 63200 | 63300 | 63300 | 63200 | 59 |
| 573 | 20230927 | 095600 | 3610576700 | 63300 | 63200 | 63300 | 63200 | 196 |
| 574 | 20230927 | 095500 | 3598185800 | 63200 | 63100 | 63200 | 63100 | 119 |
| 575 | 20230927 | 095400 | 3590674900 | 63100 | 63200 | 63200 | 63100 | 52 |
| 576 | 20230927 | 095300 | 3587392300 | 63100 | 63200 | 63200 | 63100 | 35 |
| 577 | 20230927 | 095200 | 3585183400 | 63100 | 63300 | 63300 | 63100 | 186 |
| 578 | 20230927 | 095100 | 3573419900 | 63300 | 63500 | 63500 | 63300 | 334 |
| 579 | 20230927 | 095000 | 3552267600 | 63500 | 63300 | 63500 | 63300 | 72 |
| 580 | 20230927 | 094900 | 3547698800 | 63400 | 63300 | 63500 | 63300 | 241 |
| 581 | 20230927 | 094800 | 3532419800 | 63400 | 63400 | 63400 | 63300 | 93 |
| 582 | 20230927 | 094700 | 3526528900 | 63400 | 63200 | 63400 | 63200 | 16 |
| 583 | 20230927 | 094600 | 3525516100 | 63400 | 63300 | 63400 | 63100 | 582 |
| 584 | 20230927 | 094500 | 3488686700 | 63400 | 63300 | 63400 | 63300 | 123 |
| 585 | 20230927 | 094400 | 3480894800 | 63300 | 63500 | 63500 | 63300 | 768 |
| 586 | 20230927 | 094300 | 3432262600 | 63500 | 63700 | 63700 | 63400 | 99 |
| 587 | 20230927 | 094200 | 3425985100 | 63400 | 63300 | 63900 | 63300 | 377 |
| 588 | 20230927 | 094100 | 3402016900 | 63300 | 63800 | 63800 | 63300 | 847 |
| 589 | 20230927 | 094000 | 3348279300 | 63800 | 63700 | 63800 | 63600 | 448 |
| 590 | 20230927 | 093900 | 3319717800 | 63700 | 63500 | 63700 | 63500 | 544 |
| 591 | 20230927 | 093800 | 3285142600 | 63500 | 63500 | 63700 | 63500 | 1931 |
| 592 | 20230927 | 093700 | 3162187700 | 63500 | 63400 | 63500 | 63300 | 1031 |
| 593 | 20230927 | 093600 | 3096850700 | 63400 | 63400 | 63500 | 63300 | 134 |
| 594 | 20230927 | 093500 | 3088354600 | 63400 | 63200 | 63400 | 63200 | 202 |
| 595 | 20230927 | 093400 | 3075569500 | 63200 | 63100 | 63200 | 63100 | 287 |
| 596 | 20230927 | 093300 | 3057440300 | 63100 | 63100 | 63100 | 63000 | 197 |
| 597 | 20230927 | 093200 | 3045011900 | 63100 | 63200 | 63200 | 63100 | 280 |
| 598 | 20230927 | 093100 | 3027342600 | 63200 | 63300 | 63300 | 63200 | 50 |
| 599 | 20230927 | 093000 | 3024179900 | 63300 | 63100 | 63300 | 63100 | 204 |
| 600 | 20230927 | 092900 | 3011298500 | 63100 | 62800 | 63100 | 62800 | 734 |
| 601 | 20230927 | 092800 | 2965096600 | 62800 | 63000 | 63000 | 62700 | 174 |
| 602 | 20230927 | 092700 | 2954163700 | 63000 | 62800 | 63000 | 62600 | 420 |
| 603 | 20230927 | 092600 | 2927797100 | 62700 | 62900 | 62900 | 62700 | 1508 |
| 604 | 20230927 | 092500 | 2833155000 | 62900 | 63000 | 63000 | 62800 | 664 |
| 605 | 20230927 | 092400 | 2791374500 | 63000 | 63100 | 63100 | 63000 | 986 |
| 606 | 20230927 | 092300 | 2729226200 | 63100 | 63100 | 63100 | 63100 | 138 |
| 607 | 20230927 | 092200 | 2720518400 | 63100 | 63500 | 63500 | 63000 | 1110 |
| 608 | 20230927 | 092100 | 2650483600 | 63500 | 63400 | 63500 | 63400 | 88 |
| 609 | 20230927 | 092000 | 2644904000 | 63400 | 63200 | 63500 | 63100 | 403 |
| 610 | 20230927 | 091900 | 2619345100 | 63100 | 63400 | 63400 | 63100 | 436 |
| 611 | 20230927 | 091800 | 2591778600 | 63400 | 63300 | 63400 | 63300 | 237 |
| 612 | 20230927 | 091700 | 2576774200 | 63300 | 63500 | 63600 | 63300 | 1333 |
| 613 | 20230927 | 091600 | 2492209500 | 63500 | 63500 | 63600 | 63400 | 499 |
| 614 | 20230927 | 091500 | 2460519200 | 63400 | 63900 | 63900 | 63400 | 1127 |
| 615 | 20230927 | 091400 | 2388848200 | 63900 | 63600 | 64000 | 63400 | 760 |
| 616 | 20230927 | 091300 | 2340435200 | 63500 | 63200 | 63600 | 63200 | 387 |
| 617 | 20230927 | 091200 | 2315931000 | 63500 | 64000 | 64000 | 63300 | 1724 |
| 618 | 20230927 | 091100 | 2206329200 | 64000 | 64000 | 64200 | 63800 | 2485 |
| 619 | 20230927 | 091000 | 2047457100 | 64000 | 63900 | 64200 | 63900 | 1577 |
| 620 | 20230927 | 090900 | 1946478900 | 63900 | 63600 | 63900 | 63600 | 1301 |
| 621 | 20230927 | 090800 | 1863552900 | 63600 | 63500 | 64000 | 63500 | 1872 |
| 622 | 20230927 | 090700 | 1744239800 | 63600 | 63700 | 63800 | 63500 | 770 |
| 623 | 20230927 | 090600 | 1695280200 | 63800 | 63400 | 63800 | 63400 | 1137 |
| 624 | 20230927 | 090500 | 1622941400 | 63400 | 62300 | 63500 | 62300 | 6741 |
| 625 | 20230927 | 090400 | 1199456300 | 62300 | 62700 | 62900 | 62300 | 3038 |
| 626 | 20230927 | 090300 | 1009158200 | 62700 | 63000 | 63200 | 62700 | 2314 |
| 627 | 20230927 | 090200 | 863535700 | 63000 | 63300 | 63500 | 63000 | 1899 |
| 628 | 20230927 | 090100 | 743354000 | 63400 | 63700 | 64000 | 63300 | 2188 |
| 629 | 20230927 | 090000 | 603989400 | 63800 | 63000 | 63800 | 62800 | 8433 |