34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 192000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 34516 |
| 3 | 20230926 | 191900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 4 | 20230926 | 191800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 5 | 20230926 | 191700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 6 | 20230926 | 191600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 7 | 20230926 | 191500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 8 | 20230926 | 191400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 9 | 20230926 | 191300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 10 | 20230926 | 191200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 11 | 20230926 | 191100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 12 | 20230926 | 191000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 13 | 20230926 | 190900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 14 | 20230926 | 190800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 15 | 20230926 | 190700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 16 | 20230926 | 190600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 17 | 20230926 | 190500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 18 | 20230926 | 190400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 19 | 20230926 | 190300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 20 | 20230926 | 190200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 21 | 20230926 | 190100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 22 | 20230926 | 190000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 23 | 20230926 | 185900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 24 | 20230926 | 185800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 25 | 20230926 | 185700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 26 | 20230926 | 185600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 27 | 20230926 | 185500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 28 | 20230926 | 185400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 29 | 20230926 | 185300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 30 | 20230926 | 185200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 31 | 20230926 | 185100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 32 | 20230926 | 185000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 34516 |
| 33 | 20230926 | 184900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 34 | 20230926 | 184800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 35 | 20230926 | 184700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 36 | 20230926 | 184600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 37 | 20230926 | 184500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 38 | 20230926 | 184400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 39 | 20230926 | 184300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 40 | 20230926 | 184200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 41 | 20230926 | 184100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 42 | 20230926 | 184000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 43 | 20230926 | 183900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 44 | 20230926 | 183800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 45 | 20230926 | 183700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 46 | 20230926 | 183600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 47 | 20230926 | 183500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 48 | 20230926 | 183400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 49 | 20230926 | 183300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 50 | 20230926 | 183200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 51 | 20230926 | 183100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 52 | 20230926 | 183000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 53 | 20230926 | 182900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 54 | 20230926 | 182800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 55 | 20230926 | 182700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 56 | 20230926 | 182600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 57 | 20230926 | 182500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 58 | 20230926 | 182400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 59 | 20230926 | 182300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 60 | 20230926 | 182200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 61 | 20230926 | 182100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 62 | 20230926 | 182000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 34516 |
| 63 | 20230926 | 181900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 64 | 20230926 | 181800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 65 | 20230926 | 181700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 66 | 20230926 | 181600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 67 | 20230926 | 181500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 68 | 20230926 | 181400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 69 | 20230926 | 181300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 70 | 20230926 | 181200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 71 | 20230926 | 181100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 72 | 20230926 | 181000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 73 | 20230926 | 180900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 74 | 20230926 | 180800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 75 | 20230926 | 180700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 76 | 20230926 | 180600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 77 | 20230926 | 180500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 78 | 20230926 | 180400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 79 | 20230926 | 180300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 80 | 20230926 | 180200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 81 | 20230926 | 180100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 82 | 20230926 | 180000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 83 | 20230926 | 175900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 84 | 20230926 | 175800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 85 | 20230926 | 175700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 86 | 20230926 | 175600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 87 | 20230926 | 175500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 88 | 20230926 | 175400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 89 | 20230926 | 175300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 90 | 20230926 | 175200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 91 | 20230926 | 175100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 92 | 20230926 | 175000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 34516 |
| 93 | 20230926 | 174900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 94 | 20230926 | 174800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 95 | 20230926 | 174700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 96 | 20230926 | 174600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 97 | 20230926 | 174500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 98 | 20230926 | 174400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 99 | 20230926 | 174300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 100 | 20230926 | 174200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 101 | 20230926 | 174100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 102 | 20230926 | 174000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 103 | 20230926 | 173900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 104 | 20230926 | 173800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 105 | 20230926 | 173700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 106 | 20230926 | 173600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 107 | 20230926 | 173500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 108 | 20230926 | 173400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 109 | 20230926 | 173300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 110 | 20230926 | 173200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 111 | 20230926 | 173100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 112 | 20230926 | 173000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 113 | 20230926 | 172900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 114 | 20230926 | 172800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 115 | 20230926 | 172700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 116 | 20230926 | 172600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 117 | 20230926 | 172500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 118 | 20230926 | 172400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 119 | 20230926 | 172300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 120 | 20230926 | 172200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 121 | 20230926 | 172100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 122 | 20230926 | 172000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 34516 |
| 123 | 20230926 | 171900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 124 | 20230926 | 171800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 125 | 20230926 | 171700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 126 | 20230926 | 171600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 127 | 20230926 | 171500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 128 | 20230926 | 171400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 129 | 20230926 | 171300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 130 | 20230926 | 171200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 131 | 20230926 | 171100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 132 | 20230926 | 171000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 133 | 20230926 | 170900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 134 | 20230926 | 170800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 135 | 20230926 | 170700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 136 | 20230926 | 170600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 137 | 20230926 | 170500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 138 | 20230926 | 170400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 139 | 20230926 | 170300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 140 | 20230926 | 170200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 141 | 20230926 | 170100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 142 | 20230926 | 170000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 143 | 20230926 | 165900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 144 | 20230926 | 165800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 145 | 20230926 | 165700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 146 | 20230926 | 165600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 147 | 20230926 | 165500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 148 | 20230926 | 165400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 149 | 20230926 | 165300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 150 | 20230926 | 165200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 151 | 20230926 | 165100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 152 | 20230926 | 165000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 34516 |
| 153 | 20230926 | 164900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 154 | 20230926 | 164800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 155 | 20230926 | 164700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 156 | 20230926 | 164600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 157 | 20230926 | 164500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 158 | 20230926 | 164400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 159 | 20230926 | 164300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 160 | 20230926 | 164200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 161 | 20230926 | 164100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 162 | 20230926 | 164000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 163 | 20230926 | 163900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 164 | 20230926 | 163800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 165 | 20230926 | 163700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 166 | 20230926 | 163600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 167 | 20230926 | 163500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 168 | 20230926 | 163400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 169 | 20230926 | 163300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 170 | 20230926 | 163200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 171 | 20230926 | 163100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 172 | 20230926 | 163000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 173 | 20230926 | 162900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 174 | 20230926 | 162800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 175 | 20230926 | 162700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 176 | 20230926 | 162600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 177 | 20230926 | 162500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 178 | 20230926 | 162400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 179 | 20230926 | 162300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 180 | 20230926 | 162200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 181 | 20230926 | 162100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 182 | 20230926 | 162000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 34516 |
| 183 | 20230926 | 161900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 184 | 20230926 | 161800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 185 | 20230926 | 161700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 186 | 20230926 | 161600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 187 | 20230926 | 161500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 188 | 20230926 | 161400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 189 | 20230926 | 161300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 190 | 20230926 | 161200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 191 | 20230926 | 161100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 192 | 20230926 | 161000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 193 | 20230926 | 160900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 194 | 20230926 | 160800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 195 | 20230926 | 160700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 196 | 20230926 | 160600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 197 | 20230926 | 160500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 198 | 20230926 | 160400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 199 | 20230926 | 160300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 200 | 20230926 | 160200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 201 | 20230926 | 160100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 202 | 20230926 | 160000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 203 | 20230926 | 155900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 204 | 20230926 | 155800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 205 | 20230926 | 155700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 206 | 20230926 | 155600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 207 | 20230926 | 155500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 208 | 20230926 | 155400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 209 | 20230926 | 155300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 210 | 20230926 | 155200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 211 | 20230926 | 155100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 212 | 20230926 | 155000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 34516 |
| 213 | 20230926 | 154900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 214 | 20230926 | 154800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 215 | 20230926 | 154700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 216 | 20230926 | 154600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 217 | 20230926 | 154500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 218 | 20230926 | 154400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 219 | 20230926 | 154300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 220 | 20230926 | 154200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 221 | 20230926 | 154100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 222 | 20230926 | 154000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 223 | 20230926 | 153900 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 224 | 20230926 | 153800 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 225 | 20230926 | 153700 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 226 | 20230926 | 153600 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 227 | 20230926 | 153500 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 228 | 20230926 | 153400 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 229 | 20230926 | 153300 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 230 | 20230926 | 153200 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 231 | 20230926 | 153100 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 0 |
| 232 | 20230926 | 153000 | 83307727100 | 72700 | 72700 | 72700 | 72700 | 34516 |
| 233 | 20230926 | 152900 | 80798413900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 234 | 20230926 | 152800 | 80798413900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 235 | 20230926 | 152700 | 80798413900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 236 | 20230926 | 152600 | 80798413900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 237 | 20230926 | 152500 | 80798413900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 238 | 20230926 | 152400 | 80798413900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 239 | 20230926 | 152300 | 80798413900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 240 | 20230926 | 152200 | 80798413900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 241 | 20230926 | 152100 | 80798413900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 242 | 20230926 | 152000 | 80798413900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 243 | 20230926 | 151900 | 80798413900 | 72700 | 72600 | 72700 | 72500 | 3284 |
| 244 | 20230926 | 151800 | 80559972600 | 72600 | 72500 | 72600 | 72400 | 11215 |
| 245 | 20230926 | 151700 | 79746888000 | 72400 | 72500 | 72600 | 72400 | 3802 |
| 246 | 20230926 | 151600 | 79471274900 | 72500 | 72700 | 72700 | 72400 | 15303 |
| 247 | 20230926 | 151500 | 78361829300 | 72600 | 72600 | 72800 | 72600 | 5473 |
| 248 | 20230926 | 151400 | 77964390500 | 72600 | 72700 | 72800 | 72600 | 3588 |
| 249 | 20230926 | 151300 | 77703560700 | 72700 | 72700 | 72800 | 72700 | 4765 |
| 250 | 20230926 | 151200 | 77357128600 | 72800 | 72800 | 72900 | 72700 | 5212 |
| 251 | 20230926 | 151100 | 76977676100 | 72800 | 72800 | 72900 | 72800 | 1461 |
| 252 | 20230926 | 151000 | 76871259000 | 72800 | 72800 | 72900 | 72800 | 1012 |
| 253 | 20230926 | 150900 | 76797570800 | 72900 | 72900 | 73000 | 72800 | 5423 |
| 254 | 20230926 | 150800 | 76402213100 | 72900 | 72900 | 73000 | 72900 | 3684 |
| 255 | 20230926 | 150700 | 76133635000 | 72900 | 72900 | 73000 | 72900 | 1465 |
| 256 | 20230926 | 150600 | 76026771800 | 72900 | 72800 | 73000 | 72800 | 2829 |
| 257 | 20230926 | 150500 | 75820545100 | 72800 | 72900 | 73000 | 72800 | 2721 |
| 258 | 20230926 | 150400 | 75622196400 | 72900 | 72900 | 73000 | 72900 | 1615 |
| 259 | 20230926 | 150300 | 75504459400 | 72900 | 72900 | 72900 | 72800 | 2003 |
| 260 | 20230926 | 150200 | 75358487000 | 72900 | 72900 | 73000 | 72900 | 945 |
| 261 | 20230926 | 150100 | 75289591900 | 72900 | 72900 | 73000 | 72800 | 2827 |
| 262 | 20230926 | 150000 | 75083492800 | 72900 | 73000 | 73000 | 72900 | 2128 |
| 263 | 20230926 | 145900 | 74928358200 | 73000 | 73100 | 73100 | 72900 | 4549 |
| 264 | 20230926 | 145800 | 74596543000 | 73100 | 72900 | 73200 | 72900 | 6124 |
| 265 | 20230926 | 145700 | 74149176600 | 72900 | 72800 | 73000 | 72800 | 6593 |
| 266 | 20230926 | 145600 | 73668533600 | 72900 | 72800 | 72900 | 72800 | 1710 |
| 267 | 20230926 | 145500 | 73544035300 | 72800 | 72700 | 72900 | 72600 | 14278 |
| 268 | 20230926 | 145400 | 72505838900 | 72700 | 72800 | 72800 | 72600 | 4342 |
| 269 | 20230926 | 145300 | 72190162700 | 72700 | 72800 | 72900 | 72700 | 7025 |
| 270 | 20230926 | 145200 | 71679052100 | 72900 | 72800 | 72900 | 72800 | 1062 |
| 271 | 20230926 | 145100 | 71601714300 | 72900 | 72900 | 72900 | 72800 | 5306 |
| 272 | 20230926 | 145000 | 71214911600 | 72900 | 72900 | 73000 | 72800 | 7883 |
| 273 | 20230926 | 144900 | 70640515700 | 73000 | 73000 | 73000 | 72900 | 1033 |
| 274 | 20230926 | 144800 | 70565163400 | 73000 | 72900 | 73000 | 72700 | 8693 |
| 275 | 20230926 | 144700 | 69931604500 | 72900 | 73000 | 73100 | 72900 | 4662 |
| 276 | 20230926 | 144600 | 69591585900 | 73000 | 73000 | 73100 | 72900 | 5934 |
| 277 | 20230926 | 144500 | 69158425200 | 73100 | 73100 | 73100 | 73000 | 2303 |
| 278 | 20230926 | 144400 | 68990297100 | 73100 | 73100 | 73200 | 73000 | 3101 |
| 279 | 20230926 | 144300 | 68763653500 | 73100 | 73200 | 73200 | 73100 | 861 |
| 280 | 20230926 | 144200 | 68700698500 | 73100 | 73100 | 73200 | 73100 | 413 |
| 281 | 20230926 | 144100 | 68670496400 | 73100 | 73100 | 73200 | 73100 | 826 |
| 282 | 20230926 | 144000 | 68610112800 | 73200 | 73100 | 73200 | 73100 | 128 |
| 283 | 20230926 | 143900 | 68600746600 | 73200 | 73100 | 73200 | 73000 | 388 |
| 284 | 20230926 | 143800 | 68572371300 | 73200 | 73000 | 73200 | 72900 | 3503 |
| 285 | 20230926 | 143700 | 68316392500 | 73000 | 73000 | 73100 | 72900 | 702 |
| 286 | 20230926 | 143600 | 68265150600 | 73000 | 72900 | 73100 | 72900 | 5009 |
| 287 | 20230926 | 143500 | 67899489000 | 73000 | 72900 | 73000 | 72800 | 1621 |
| 288 | 20230926 | 143400 | 67781320700 | 72800 | 72900 | 73000 | 72800 | 3564 |
| 289 | 20230926 | 143300 | 67521501400 | 72900 | 72900 | 73000 | 72900 | 807 |
| 290 | 20230926 | 143200 | 67462663800 | 72900 | 72900 | 73000 | 72900 | 295 |
| 291 | 20230926 | 143100 | 67441145700 | 73000 | 73000 | 73000 | 72900 | 347 |
| 292 | 20230926 | 143000 | 67415830300 | 73000 | 73000 | 73000 | 72900 | 281 |
| 293 | 20230926 | 142900 | 67395334900 | 73000 | 72900 | 73000 | 72900 | 176 |
| 294 | 20230926 | 142800 | 67382500700 | 73000 | 73000 | 73000 | 72900 | 136 |
| 295 | 20230926 | 142700 | 67372573100 | 73000 | 72900 | 73000 | 72900 | 1520 |
| 296 | 20230926 | 142600 | 67261747000 | 73000 | 72900 | 73000 | 72900 | 451 |
| 297 | 20230926 | 142500 | 67228845100 | 73000 | 72900 | 73000 | 72900 | 904 |
| 298 | 20230926 | 142400 | 67162878600 | 72900 | 72900 | 73000 | 72900 | 499 |
| 299 | 20230926 | 142300 | 67126487100 | 72900 | 72900 | 73000 | 72900 | 129 |
| 300 | 20230926 | 142200 | 67117072200 | 72900 | 73000 | 73000 | 72900 | 686 |
| 301 | 20230926 | 142100 | 67066999200 | 73000 | 73000 | 73000 | 72900 | 654 |
| 302 | 20230926 | 142000 | 67019282400 | 73000 | 72900 | 73000 | 72900 | 695 |
| 303 | 20230926 | 141900 | 66968562300 | 73000 | 73000 | 73100 | 72900 | 1913 |
| 304 | 20230926 | 141800 | 66828903700 | 73100 | 73000 | 73100 | 73000 | 96 |
| 305 | 20230926 | 141700 | 66821887300 | 73100 | 72900 | 73100 | 72900 | 5748 |
| 306 | 20230926 | 141600 | 66402286800 | 72900 | 72900 | 73000 | 72900 | 683 |
| 307 | 20230926 | 141500 | 66352463900 | 73000 | 72900 | 73000 | 72900 | 367 |
| 308 | 20230926 | 141400 | 66325695200 | 72900 | 73000 | 73000 | 72900 | 301 |
| 309 | 20230926 | 141300 | 66303737400 | 72900 | 73000 | 73000 | 72800 | 2900 |
| 310 | 20230926 | 141200 | 66092165000 | 73100 | 73000 | 73100 | 73000 | 529 |
| 311 | 20230926 | 141100 | 66053495600 | 73100 | 72800 | 73100 | 72800 | 4013 |
| 312 | 20230926 | 141000 | 65760795600 | 72800 | 72900 | 72900 | 72800 | 8755 |
| 313 | 20230926 | 140900 | 65122952900 | 72900 | 73000 | 73000 | 72900 | 510 |
| 314 | 20230926 | 140800 | 65085744700 | 73000 | 73000 | 73000 | 72900 | 532 |
| 315 | 20230926 | 140700 | 65046941800 | 73000 | 73000 | 73000 | 72900 | 143 |
| 316 | 20230926 | 140600 | 65036509600 | 73000 | 72900 | 73000 | 72900 | 1684 |
| 317 | 20230926 | 140500 | 64913625000 | 72900 | 72900 | 73000 | 72900 | 195 |
| 318 | 20230926 | 140400 | 64899397700 | 73000 | 73000 | 73000 | 72900 | 2167 |
| 319 | 20230926 | 140300 | 64741362500 | 72900 | 72900 | 73000 | 72900 | 214 |
| 320 | 20230926 | 140200 | 64725761400 | 72900 | 73000 | 73000 | 72900 | 1966 |
| 321 | 20230926 | 140100 | 64582413300 | 73000 | 72900 | 73000 | 72900 | 1113 |
| 322 | 20230926 | 140000 | 64501169400 | 73000 | 72800 | 73000 | 72800 | 3739 |
| 323 | 20230926 | 135900 | 64228601500 | 72800 | 72800 | 72900 | 72800 | 234 |
| 324 | 20230926 | 135800 | 64211554300 | 72800 | 72700 | 72900 | 72700 | 3755 |
| 325 | 20230926 | 135700 | 63937998600 | 72700 | 72800 | 72800 | 72700 | 474 |
| 326 | 20230926 | 135600 | 63903510700 | 72800 | 72800 | 72800 | 72700 | 1861 |
| 327 | 20230926 | 135500 | 63768155800 | 72800 | 72800 | 72900 | 72700 | 5365 |
| 328 | 20230926 | 135400 | 63377653800 | 72900 | 72800 | 72900 | 72800 | 1858 |
| 329 | 20230926 | 135300 | 63242383600 | 72800 | 72900 | 72900 | 72800 | 693 |
| 330 | 20230926 | 135200 | 63191906800 | 72900 | 72900 | 73000 | 72800 | 1322 |
| 331 | 20230926 | 135100 | 63095571700 | 72900 | 73000 | 73000 | 72800 | 5682 |
| 332 | 20230926 | 135000 | 62681422600 | 72900 | 72900 | 73000 | 72900 | 631 |
| 333 | 20230926 | 134900 | 62635411000 | 73000 | 72900 | 73000 | 72900 | 337 |
| 334 | 20230926 | 134800 | 62610823100 | 72900 | 72900 | 73000 | 72900 | 1004 |
| 335 | 20230926 | 134700 | 62537628800 | 72900 | 72900 | 73000 | 72900 | 498 |
| 336 | 20230926 | 134600 | 62501301600 | 73000 | 72900 | 73000 | 72900 | 701 |
| 337 | 20230926 | 134500 | 62450191600 | 72900 | 73000 | 73100 | 72900 | 1789 |
| 338 | 20230926 | 134400 | 62319757200 | 73100 | 73000 | 73100 | 72900 | 2113 |
| 339 | 20230926 | 134300 | 62165561400 | 72900 | 73000 | 73000 | 72900 | 530 |
| 340 | 20230926 | 134200 | 62126885200 | 73000 | 73000 | 73000 | 72900 | 973 |
| 341 | 20230926 | 134100 | 62055914600 | 72900 | 72900 | 73000 | 72900 | 797 |
| 342 | 20230926 | 134000 | 61997755100 | 72900 | 72900 | 73000 | 72900 | 85 |
| 343 | 20230926 | 133900 | 61991558400 | 73000 | 72900 | 73000 | 72900 | 908 |
| 344 | 20230926 | 133800 | 61925343500 | 72900 | 73000 | 73100 | 72900 | 2572 |
| 345 | 20230926 | 133700 | 61737661000 | 73000 | 73000 | 73000 | 73000 | 153 |
| 346 | 20230926 | 133600 | 61726492000 | 73100 | 73100 | 73200 | 73000 | 3567 |
| 347 | 20230926 | 133500 | 61465700500 | 73200 | 73100 | 73200 | 73100 | 1307 |
| 348 | 20230926 | 133400 | 61370052600 | 73100 | 73100 | 73200 | 73100 | 284 |
| 349 | 20230926 | 133300 | 61349270400 | 73100 | 73200 | 73200 | 73100 | 127 |
| 350 | 20230926 | 133200 | 61339983200 | 73100 | 73200 | 73200 | 73100 | 2249 |
| 351 | 20230926 | 133100 | 61175458700 | 73200 | 73300 | 73300 | 73200 | 3662 |
| 352 | 20230926 | 133000 | 60907090300 | 73200 | 73200 | 73300 | 73200 | 355 |
| 353 | 20230926 | 132900 | 60881100600 | 73300 | 73300 | 73300 | 73200 | 289 |
| 354 | 20230926 | 132800 | 60859940300 | 73200 | 73000 | 73200 | 73000 | 7429 |
| 355 | 20230926 | 132700 | 60316640700 | 73100 | 73000 | 73100 | 72900 | 2497 |
| 356 | 20230926 | 132600 | 60134426800 | 73000 | 73000 | 73100 | 73000 | 514 |
| 357 | 20230926 | 132500 | 60096904700 | 73000 | 73000 | 73100 | 73000 | 2478 |
| 358 | 20230926 | 132400 | 59916010400 | 73000 | 73000 | 73100 | 73000 | 2207 |
| 359 | 20230926 | 132300 | 59754899000 | 73000 | 73000 | 73100 | 73000 | 695 |
| 360 | 20230926 | 132200 | 59704145500 | 73000 | 73000 | 73100 | 73000 | 462 |
| 361 | 20230926 | 132100 | 59670412500 | 73000 | 73000 | 73100 | 73000 | 836 |
| 362 | 20230926 | 132000 | 59609368700 | 73000 | 73000 | 73100 | 73000 | 1086 |
| 363 | 20230926 | 131900 | 59530075100 | 73000 | 73000 | 73100 | 73000 | 310 |
| 364 | 20230926 | 131800 | 59507430000 | 73000 | 73000 | 73100 | 73000 | 189 |
| 365 | 20230926 | 131700 | 59493632000 | 73100 | 73000 | 73100 | 73000 | 1534 |
| 366 | 20230926 | 131600 | 59381634800 | 73000 | 73000 | 73100 | 72900 | 6913 |
| 367 | 20230926 | 131500 | 58877467800 | 73000 | 73000 | 73100 | 73000 | 1772 |
| 368 | 20230926 | 131400 | 58748108500 | 73100 | 73000 | 73100 | 73000 | 358 |
| 369 | 20230926 | 131300 | 58721974300 | 73000 | 73000 | 73100 | 73000 | 471 |
| 370 | 20230926 | 131200 | 58687591200 | 73000 | 73000 | 73100 | 73000 | 557 |
| 371 | 20230926 | 131100 | 58646928100 | 73000 | 73000 | 73000 | 72900 | 7048 |
| 372 | 20230926 | 131000 | 58132866700 | 72900 | 73000 | 73000 | 72900 | 1629 |
| 373 | 20230926 | 130900 | 58014057600 | 73000 | 73000 | 73000 | 73000 | 1321 |
| 374 | 20230926 | 130800 | 57917624600 | 73000 | 72900 | 73000 | 72900 | 5430 |
| 375 | 20230926 | 130700 | 57521271600 | 72900 | 73000 | 73100 | 72900 | 3464 |
| 376 | 20230926 | 130600 | 57268717200 | 73000 | 73000 | 73100 | 73000 | 3552 |
| 377 | 20230926 | 130500 | 57009419100 | 73000 | 73200 | 73300 | 73000 | 5793 |
| 378 | 20230926 | 130400 | 56585657600 | 73200 | 73200 | 73300 | 73200 | 643 |
| 379 | 20230926 | 130300 | 56538589900 | 73300 | 73200 | 73300 | 73200 | 800 |
| 380 | 20230926 | 130200 | 56480029500 | 73200 | 73300 | 73300 | 73200 | 209 |
| 381 | 20230926 | 130100 | 56464730100 | 73200 | 73200 | 73300 | 73200 | 494 |
| 382 | 20230926 | 130000 | 56428533200 | 73200 | 73300 | 73300 | 73200 | 427 |
| 383 | 20230926 | 125900 | 56397276000 | 73200 | 73300 | 73300 | 73200 | 1055 |
| 384 | 20230926 | 125800 | 56320049700 | 73200 | 73200 | 73300 | 73200 | 2057 |
| 385 | 20230926 | 125700 | 56169476400 | 73200 | 73200 | 73300 | 73200 | 773 |
| 386 | 20230926 | 125600 | 56112891900 | 73200 | 73200 | 73300 | 73200 | 129 |
| 387 | 20230926 | 125500 | 56103448600 | 73200 | 73200 | 73300 | 73200 | 733 |
| 388 | 20230926 | 125400 | 56049763700 | 73200 | 73300 | 73300 | 73200 | 284 |
| 389 | 20230926 | 125300 | 56028973800 | 73300 | 73300 | 73300 | 73200 | 412 |
| 390 | 20230926 | 125200 | 55998778500 | 73300 | 73200 | 73400 | 73100 | 3072 |
| 391 | 20230926 | 125100 | 55773867200 | 73200 | 73200 | 73200 | 73100 | 326 |
| 392 | 20230926 | 125000 | 55750018900 | 73100 | 73200 | 73200 | 73100 | 1165 |
| 393 | 20230926 | 124900 | 55664745500 | 73200 | 73300 | 73300 | 73200 | 3615 |
| 394 | 20230926 | 124800 | 55399961500 | 73300 | 73400 | 73400 | 73300 | 1184 |
| 395 | 20230926 | 124700 | 55313162100 | 73300 | 73300 | 73400 | 73300 | 54 |
| 396 | 20230926 | 124600 | 55309201700 | 73300 | 73400 | 73400 | 73200 | 2872 |
| 397 | 20230926 | 124500 | 55098624200 | 73400 | 73400 | 73500 | 73400 | 444 |
| 398 | 20230926 | 124400 | 55066034000 | 73500 | 73200 | 73500 | 73200 | 1429 |
| 399 | 20230926 | 124300 | 54961269500 | 73200 | 73200 | 73200 | 73100 | 1208 |
| 400 | 20230926 | 124200 | 54872849700 | 73100 | 73200 | 73200 | 73100 | 3180 |
| 401 | 20230926 | 124100 | 54640076000 | 73300 | 73200 | 73300 | 73200 | 1025 |
| 402 | 20230926 | 124000 | 54565016600 | 73300 | 73200 | 73300 | 73200 | 648 |
| 403 | 20230926 | 123900 | 54517582200 | 73300 | 73200 | 73300 | 73200 | 209 |
| 404 | 20230926 | 123800 | 54502281600 | 73300 | 73300 | 73300 | 73300 | 1499 |
| 405 | 20230926 | 123700 | 54392404900 | 73200 | 73300 | 73400 | 73200 | 2655 |
| 406 | 20230926 | 123600 | 54197826700 | 73300 | 73300 | 73400 | 73300 | 105 |
| 407 | 20230926 | 123500 | 54190130100 | 73300 | 73300 | 73400 | 73300 | 759 |
| 408 | 20230926 | 123400 | 54134492700 | 73400 | 73400 | 73400 | 73300 | 3425 |
| 409 | 20230926 | 123300 | 53883392800 | 73400 | 73400 | 73500 | 73400 | 213 |
| 410 | 20230926 | 123200 | 53867756700 | 73400 | 73400 | 73400 | 73300 | 249 |
| 411 | 20230926 | 123100 | 53849481100 | 73300 | 73400 | 73400 | 73300 | 140 |
| 412 | 20230926 | 123000 | 53839210400 | 73300 | 73400 | 73400 | 73300 | 4738 |
| 413 | 20230926 | 122900 | 53491727300 | 73400 | 73600 | 73600 | 73400 | 1852 |
| 414 | 20230926 | 122800 | 53355621300 | 73600 | 73500 | 73600 | 73500 | 2279 |
| 415 | 20230926 | 122700 | 53187893500 | 73500 | 73700 | 73700 | 73500 | 2437 |
| 416 | 20230926 | 122600 | 53008569100 | 73600 | 73600 | 73700 | 73600 | 440 |
| 417 | 20230926 | 122500 | 52976148500 | 73700 | 73600 | 73700 | 73600 | 222 |
| 418 | 20230926 | 122400 | 52959809000 | 73600 | 73600 | 73700 | 73600 | 631 |
| 419 | 20230926 | 122300 | 52913337900 | 73600 | 73700 | 73700 | 73600 | 408 |
| 420 | 20230926 | 122200 | 52883303100 | 73700 | 73700 | 73800 | 73600 | 1957 |
| 421 | 20230926 | 122100 | 52739046400 | 73700 | 73700 | 73800 | 73700 | 218 |
| 422 | 20230926 | 122000 | 52722963200 | 73700 | 73800 | 73800 | 73700 | 364 |
| 423 | 20230926 | 121900 | 52696123000 | 73800 | 73800 | 73800 | 73700 | 285 |
| 424 | 20230926 | 121800 | 52675090300 | 73800 | 73700 | 73800 | 73700 | 670 |
| 425 | 20230926 | 121700 | 52625652900 | 73700 | 73800 | 73800 | 73700 | 353 |
| 426 | 20230926 | 121600 | 52599611900 | 73800 | 73700 | 73800 | 73700 | 779 |
| 427 | 20230926 | 121500 | 52542179200 | 73800 | 73700 | 73800 | 73700 | 644 |
| 428 | 20230926 | 121400 | 52494666700 | 73800 | 73700 | 73800 | 73600 | 1052 |
| 429 | 20230926 | 121300 | 52417125000 | 73700 | 73700 | 73700 | 73600 | 386 |
| 430 | 20230926 | 121200 | 52388680800 | 73700 | 73700 | 73700 | 73600 | 258 |
| 431 | 20230926 | 121100 | 52369669100 | 73600 | 73700 | 73800 | 73600 | 1572 |
| 432 | 20230926 | 121000 | 52253809900 | 73700 | 73700 | 73700 | 73600 | 560 |
| 433 | 20230926 | 120900 | 52212542100 | 73700 | 73600 | 73700 | 73600 | 781 |
| 434 | 20230926 | 120800 | 52154989300 | 73600 | 73600 | 73700 | 73600 | 1351 |
| 435 | 20230926 | 120700 | 52055512900 | 73700 | 73600 | 73700 | 73600 | 718 |
| 436 | 20230926 | 120600 | 52002648100 | 73700 | 73600 | 73700 | 73600 | 81 |
| 437 | 20230926 | 120500 | 51996680600 | 73700 | 73500 | 73700 | 73500 | 429 |
| 438 | 20230926 | 120400 | 51965077800 | 73600 | 73700 | 73700 | 73500 | 1648 |
| 439 | 20230926 | 120300 | 51843761200 | 73700 | 73800 | 73800 | 73700 | 1386 |
| 440 | 20230926 | 120200 | 51741602000 | 73800 | 73700 | 73800 | 73700 | 148 |
| 441 | 20230926 | 120100 | 51730687300 | 73700 | 73600 | 73800 | 73500 | 1156 |
| 442 | 20230926 | 120000 | 51645530100 | 73600 | 73600 | 73600 | 73400 | 962 |
| 443 | 20230926 | 115900 | 51574727300 | 73600 | 73600 | 73700 | 73400 | 4115 |
| 444 | 20230926 | 115800 | 51271971600 | 73700 | 73700 | 73700 | 73600 | 1064 |
| 445 | 20230926 | 115700 | 51193567000 | 73700 | 73700 | 73700 | 73600 | 758 |
| 446 | 20230926 | 115600 | 51137706000 | 73700 | 73700 | 73700 | 73600 | 202 |
| 447 | 20230926 | 115500 | 51122831800 | 73600 | 73400 | 73700 | 73400 | 3089 |
| 448 | 20230926 | 115400 | 50895467900 | 73600 | 73300 | 73600 | 73300 | 1755 |
| 449 | 20230926 | 115300 | 50766650800 | 73300 | 73500 | 73500 | 73300 | 2234 |
| 450 | 20230926 | 115200 | 50602632500 | 73500 | 73700 | 73700 | 73400 | 2565 |
| 451 | 20230926 | 115100 | 50414022600 | 73700 | 73200 | 73700 | 73200 | 8375 |
| 452 | 20230926 | 115000 | 49798830900 | 73300 | 73400 | 73400 | 73200 | 2441 |
| 453 | 20230926 | 114900 | 49619917100 | 73400 | 73300 | 73400 | 73300 | 1588 |
| 454 | 20230926 | 114800 | 49503514200 | 73300 | 73300 | 73500 | 73000 | 9381 |
| 455 | 20230926 | 114700 | 48817217900 | 73200 | 73400 | 73400 | 73000 | 12230 |
| 456 | 20230926 | 114600 | 47923182800 | 73400 | 73300 | 73500 | 73300 | 4298 |
| 457 | 20230926 | 114500 | 47607710100 | 73400 | 73400 | 73500 | 73300 | 4141 |
| 458 | 20230926 | 114400 | 47303764300 | 73400 | 73500 | 73600 | 73400 | 689 |
| 459 | 20230926 | 114300 | 47253137900 | 73500 | 73500 | 73500 | 73500 | 1359 |
| 460 | 20230926 | 114200 | 47153251400 | 73500 | 73500 | 73600 | 73500 | 230 |
| 461 | 20230926 | 114100 | 47136336300 | 73500 | 73500 | 73600 | 73300 | 7682 |
| 462 | 20230926 | 114000 | 46572230900 | 73400 | 73500 | 73600 | 73400 | 4854 |
| 463 | 20230926 | 113900 | 46215760800 | 73400 | 73500 | 73500 | 73400 | 2453 |
| 464 | 20230926 | 113800 | 46035623300 | 73500 | 73600 | 73600 | 73500 | 334 |
| 465 | 20230926 | 113700 | 46011064100 | 73500 | 73600 | 73600 | 73500 | 1851 |
| 466 | 20230926 | 113600 | 45874951300 | 73600 | 73600 | 73700 | 73600 | 1013 |
| 467 | 20230926 | 113500 | 45800394100 | 73600 | 73600 | 73600 | 73600 | 1669 |
| 468 | 20230926 | 113400 | 45677555700 | 73600 | 73600 | 73700 | 73600 | 361 |
| 469 | 20230926 | 113300 | 45650984800 | 73600 | 73600 | 73700 | 73500 | 320 |
| 470 | 20230926 | 113200 | 45627417400 | 73600 | 73500 | 73700 | 73200 | 25657 |
| 471 | 20230926 | 113100 | 43745366900 | 73600 | 73600 | 73700 | 73600 | 2943 |
| 472 | 20230926 | 113000 | 43528708400 | 73600 | 73600 | 73700 | 73600 | 294 |
| 473 | 20230926 | 112900 | 43507067800 | 73600 | 73700 | 73700 | 73600 | 836 |
| 474 | 20230926 | 112800 | 43445459200 | 73600 | 73700 | 73700 | 73600 | 506 |
| 475 | 20230926 | 112700 | 43408192000 | 73600 | 73700 | 73800 | 73600 | 2563 |
| 476 | 20230926 | 112600 | 43219315000 | 73700 | 73700 | 73800 | 73700 | 231 |
| 477 | 20230926 | 112500 | 43202290000 | 73700 | 73800 | 73800 | 73700 | 178 |
| 478 | 20230926 | 112400 | 43189166700 | 73700 | 73900 | 73900 | 73700 | 1566 |
| 479 | 20230926 | 112300 | 43073614900 | 73800 | 73900 | 73900 | 73800 | 1481 |
| 480 | 20230926 | 112200 | 42964263700 | 73900 | 73900 | 74000 | 73800 | 2362 |
| 481 | 20230926 | 112100 | 42789746000 | 74000 | 73900 | 74000 | 73900 | 568 |
| 482 | 20230926 | 112000 | 42747744500 | 73900 | 73900 | 74000 | 73900 | 614 |
| 483 | 20230926 | 111900 | 42702351600 | 74000 | 73900 | 74000 | 73800 | 2142 |
| 484 | 20230926 | 111800 | 42544035600 | 73800 | 73900 | 73900 | 73800 | 157 |
| 485 | 20230926 | 111700 | 42532443300 | 73800 | 73800 | 73900 | 73800 | 462 |
| 486 | 20230926 | 111600 | 42498347100 | 73800 | 73900 | 73900 | 73800 | 1132 |
| 487 | 20230926 | 111500 | 42414725200 | 73800 | 73800 | 73900 | 73800 | 152 |
| 488 | 20230926 | 111400 | 42403503200 | 73800 | 73900 | 73900 | 73800 | 169 |
| 489 | 20230926 | 111300 | 42391020700 | 73800 | 74000 | 74000 | 73800 | 759 |
| 490 | 20230926 | 111200 | 42334981000 | 73900 | 73900 | 74000 | 73900 | 824 |
| 491 | 20230926 | 111100 | 42274084100 | 74000 | 74000 | 74000 | 73900 | 1409 |
| 492 | 20230926 | 111000 | 42169918000 | 73900 | 74000 | 74000 | 73900 | 856 |
| 493 | 20230926 | 110900 | 42106576300 | 73900 | 73900 | 74000 | 73900 | 986 |
| 494 | 20230926 | 110800 | 42033705500 | 74000 | 73900 | 74000 | 73900 | 207 |
| 495 | 20230926 | 110700 | 42018405800 | 73900 | 73900 | 73900 | 73900 | 576 |
| 496 | 20230926 | 110600 | 41975839400 | 73900 | 74000 | 74100 | 73900 | 2850 |
| 497 | 20230926 | 110500 | 41764968900 | 74000 | 74000 | 74100 | 74000 | 261 |
| 498 | 20230926 | 110400 | 41745654000 | 74000 | 74100 | 74100 | 74000 | 247 |
| 499 | 20230926 | 110300 | 41727371100 | 74100 | 74000 | 74100 | 74000 | 420 |
| 500 | 20230926 | 110200 | 41696276700 | 74000 | 74100 | 74100 | 74000 | 373 |
| 501 | 20230926 | 110100 | 41668660500 | 74100 | 74100 | 74100 | 74000 | 1176 |
| 502 | 20230926 | 110000 | 41581540700 | 74100 | 73800 | 74100 | 73700 | 3860 |
| 503 | 20230926 | 105900 | 41296396100 | 73700 | 73700 | 73800 | 73700 | 171 |
| 504 | 20230926 | 105800 | 41283793100 | 73700 | 73700 | 73800 | 73700 | 252 |
| 505 | 20230926 | 105700 | 41265219000 | 73700 | 73700 | 73800 | 73700 | 493 |
| 506 | 20230926 | 105600 | 41228884000 | 73700 | 73700 | 73800 | 73700 | 1227 |
| 507 | 20230926 | 105500 | 41138418000 | 73700 | 73700 | 73800 | 73600 | 2013 |
| 508 | 20230926 | 105400 | 40990061000 | 73600 | 73700 | 73700 | 73600 | 1041 |
| 509 | 20230926 | 105300 | 40913376400 | 73800 | 73800 | 73800 | 73800 | 2109 |
| 510 | 20230926 | 105200 | 40757732200 | 73800 | 73800 | 73900 | 73800 | 1007 |
| 511 | 20230926 | 105100 | 40683415000 | 73800 | 74000 | 74000 | 73800 | 476 |
| 512 | 20230926 | 105000 | 40648236000 | 74000 | 74000 | 74100 | 74000 | 1189 |
| 513 | 20230926 | 104900 | 40560175300 | 74000 | 74000 | 74100 | 73900 | 2020 |
| 514 | 20230926 | 104800 | 40410597400 | 73900 | 73900 | 74000 | 73800 | 1508 |
| 515 | 20230926 | 104700 | 40299156900 | 73800 | 73700 | 73900 | 73700 | 2404 |
| 516 | 20230926 | 104600 | 40121728800 | 73700 | 73800 | 73800 | 73600 | 727 |
| 517 | 20230926 | 104500 | 40068180100 | 73800 | 73600 | 73800 | 73600 | 2389 |
| 518 | 20230926 | 104400 | 39892302400 | 73700 | 73700 | 73800 | 73600 | 1285 |
| 519 | 20230926 | 104300 | 39797585700 | 73700 | 73900 | 74000 | 73600 | 5949 |
| 520 | 20230926 | 104200 | 39358651800 | 73900 | 74000 | 74000 | 73900 | 831 |
| 521 | 20230926 | 104100 | 39297232900 | 74000 | 74100 | 74100 | 73900 | 2083 |
| 522 | 20230926 | 104000 | 39143121700 | 74000 | 74100 | 74100 | 74000 | 516 |
| 523 | 20230926 | 103900 | 39104912000 | 74000 | 74000 | 74100 | 74000 | 1200 |
| 524 | 20230926 | 103800 | 39016088900 | 74100 | 73900 | 74100 | 73800 | 1470 |
| 525 | 20230926 | 103700 | 38907416300 | 73900 | 73900 | 74000 | 73800 | 1409 |
| 526 | 20230926 | 103600 | 38803291600 | 73900 | 74100 | 74100 | 73900 | 1668 |
| 527 | 20230926 | 103500 | 38679766600 | 74100 | 74100 | 74200 | 74100 | 329 |
| 528 | 20230926 | 103400 | 38655369800 | 74100 | 73900 | 74200 | 73900 | 2879 |
| 529 | 20230926 | 103300 | 38442265500 | 74000 | 74000 | 74100 | 74000 | 2517 |
| 530 | 20230926 | 103200 | 38255994900 | 74000 | 74200 | 74200 | 74000 | 2767 |
| 531 | 20230926 | 103100 | 38050965600 | 74100 | 74300 | 74500 | 74000 | 19963 |
| 532 | 20230926 | 103000 | 36566126700 | 74300 | 74200 | 74300 | 74100 | 2894 |
| 533 | 20230926 | 102900 | 36351159100 | 74200 | 74200 | 74200 | 74100 | 2853 |
| 534 | 20230926 | 102800 | 36139490500 | 74200 | 74200 | 74300 | 74100 | 1598 |
| 535 | 20230926 | 102700 | 36020926600 | 74300 | 74400 | 74400 | 74200 | 5974 |
| 536 | 20230926 | 102600 | 35577111700 | 74400 | 74200 | 74400 | 74200 | 3690 |
| 537 | 20230926 | 102500 | 35302884900 | 74300 | 74200 | 74300 | 74100 | 5320 |
| 538 | 20230926 | 102400 | 34908150600 | 74200 | 74100 | 74200 | 74000 | 1017 |
| 539 | 20230926 | 102300 | 34832798500 | 74100 | 74100 | 74100 | 74000 | 3894 |
| 540 | 20230926 | 102200 | 34544259000 | 74100 | 74100 | 74200 | 74100 | 2524 |
| 541 | 20230926 | 102100 | 34357191800 | 74200 | 74200 | 74200 | 74100 | 1325 |
| 542 | 20230926 | 102000 | 34258950000 | 74100 | 74100 | 74200 | 74100 | 1567 |
| 543 | 20230926 | 101900 | 34142726000 | 74100 | 73900 | 74200 | 73900 | 11503 |
| 544 | 20230926 | 101800 | 33291093400 | 73800 | 73800 | 73900 | 73800 | 1719 |
| 545 | 20230926 | 101700 | 33164217700 | 73800 | 73900 | 73900 | 73800 | 743 |
| 546 | 20230926 | 101600 | 33109380600 | 73800 | 73900 | 73900 | 73800 | 877 |
| 547 | 20230926 | 101500 | 33044656900 | 73800 | 73900 | 73900 | 73800 | 1408 |
| 548 | 20230926 | 101400 | 32940741200 | 73800 | 73900 | 73900 | 73800 | 451 |
| 549 | 20230926 | 101300 | 32907452200 | 73900 | 73900 | 73900 | 73800 | 3402 |
| 550 | 20230926 | 101200 | 32656235800 | 73900 | 73900 | 74000 | 73900 | 871 |
| 551 | 20230926 | 101100 | 32591858800 | 73900 | 74000 | 74000 | 73900 | 789 |
| 552 | 20230926 | 101000 | 32533548000 | 73900 | 73800 | 74000 | 73700 | 5204 |
| 553 | 20230926 | 100900 | 32149536800 | 73700 | 73700 | 73800 | 73700 | 354 |
| 554 | 20230926 | 100800 | 32123436900 | 73800 | 73800 | 73800 | 73700 | 1814 |
| 555 | 20230926 | 100700 | 31989674800 | 73700 | 73700 | 73800 | 73700 | 1013 |
| 556 | 20230926 | 100600 | 31914919000 | 73700 | 73800 | 73800 | 73700 | 1577 |
| 557 | 20230926 | 100500 | 31798555600 | 73800 | 73900 | 73900 | 73800 | 469 |
| 558 | 20230926 | 100400 | 31763933500 | 73800 | 73900 | 74000 | 73800 | 1450 |
| 559 | 20230926 | 100300 | 31656836700 | 73900 | 73500 | 74000 | 73500 | 10888 |
| 560 | 20230926 | 100200 | 30853144800 | 73500 | 73600 | 73600 | 73500 | 869 |
| 561 | 20230926 | 100100 | 30789199000 | 73600 | 73500 | 73600 | 73400 | 849 |
| 562 | 20230926 | 100000 | 30726792800 | 73500 | 73400 | 73500 | 73400 | 386 |
| 563 | 20230926 | 095900 | 30698443500 | 73500 | 73300 | 73500 | 73300 | 4846 |
| 564 | 20230926 | 095800 | 30342632700 | 73300 | 73300 | 73400 | 73300 | 627 |
| 565 | 20230926 | 095700 | 30296659500 | 73300 | 73400 | 73400 | 73300 | 459 |
| 566 | 20230926 | 095600 | 30263002800 | 73400 | 73400 | 73600 | 73300 | 5697 |
| 567 | 20230926 | 095500 | 29844328800 | 73400 | 73400 | 73500 | 73400 | 1670 |
| 568 | 20230926 | 095400 | 29721716600 | 73400 | 73400 | 73500 | 73300 | 433 |
| 569 | 20230926 | 095300 | 29689936900 | 73500 | 73300 | 73500 | 73300 | 1366 |
| 570 | 20230926 | 095200 | 29589696500 | 73300 | 73400 | 73400 | 73200 | 1994 |
| 571 | 20230926 | 095100 | 29443537000 | 73400 | 73400 | 73400 | 73300 | 4316 |
| 572 | 20230926 | 095000 | 29126748200 | 73400 | 73700 | 73700 | 73400 | 5324 |
| 573 | 20230926 | 094900 | 28734908100 | 73600 | 73500 | 73700 | 73500 | 2739 |
| 574 | 20230926 | 094800 | 28533304200 | 73600 | 73500 | 73600 | 73500 | 898 |
| 575 | 20230926 | 094700 | 28467293000 | 73600 | 73500 | 73600 | 73500 | 363 |
| 576 | 20230926 | 094600 | 28440605100 | 73500 | 73500 | 73600 | 73500 | 2761 |
| 577 | 20230926 | 094500 | 28237537000 | 73400 | 73300 | 73500 | 73200 | 3655 |
| 578 | 20230926 | 094400 | 27969081500 | 73300 | 73300 | 73400 | 73100 | 5732 |
| 579 | 20230926 | 094300 | 27548895900 | 73300 | 72900 | 73300 | 72900 | 2598 |
| 580 | 20230926 | 094200 | 27359101700 | 72900 | 73300 | 73300 | 72900 | 4716 |
| 581 | 20230926 | 094100 | 27014322800 | 73300 | 73300 | 73400 | 73200 | 1788 |
| 582 | 20230926 | 094000 | 26883229300 | 73300 | 73400 | 73400 | 73200 | 1770 |
| 583 | 20230926 | 093900 | 26753489900 | 73400 | 73400 | 73500 | 73300 | 1533 |
| 584 | 20230926 | 093800 | 26640994300 | 73400 | 73200 | 73500 | 73200 | 2381 |
| 585 | 20230926 | 093700 | 26466433000 | 73200 | 73400 | 73500 | 73100 | 8400 |
| 586 | 20230926 | 093600 | 25851168500 | 73500 | 73500 | 73500 | 73400 | 1409 |
| 587 | 20230926 | 093500 | 25747665300 | 73500 | 73400 | 73500 | 73400 | 1296 |
| 588 | 20230926 | 093400 | 25652484200 | 73400 | 73800 | 73800 | 73400 | 5463 |
| 589 | 20230926 | 093300 | 25250432700 | 73800 | 73900 | 74000 | 73700 | 7599 |
| 590 | 20230926 | 093200 | 24689099900 | 73900 | 73800 | 74000 | 73700 | 4996 |
| 591 | 20230926 | 093100 | 24320137700 | 73800 | 73800 | 73900 | 73700 | 3304 |
| 592 | 20230926 | 093000 | 24076257700 | 73900 | 73500 | 73900 | 73400 | 10266 |
| 593 | 20230926 | 092900 | 23319200100 | 73400 | 73300 | 73600 | 73300 | 4877 |
| 594 | 20230926 | 092800 | 22961015900 | 73400 | 73100 | 73400 | 73000 | 2286 |
| 595 | 20230926 | 092700 | 22793601800 | 73200 | 73300 | 73300 | 73100 | 3109 |
| 596 | 20230926 | 092600 | 22566145200 | 73200 | 72900 | 73300 | 72900 | 5981 |
| 597 | 20230926 | 092500 | 22128955700 | 72900 | 72900 | 73200 | 72800 | 7979 |
| 598 | 20230926 | 092400 | 21546341400 | 72900 | 73000 | 73100 | 72800 | 13585 |
| 599 | 20230926 | 092300 | 20555250600 | 73100 | 73500 | 73500 | 73100 | 8102 |
| 600 | 20230926 | 092200 | 19961957600 | 73500 | 73600 | 73600 | 73300 | 3121 |
| 601 | 20230926 | 092100 | 19732744500 | 73500 | 73300 | 73600 | 73200 | 11678 |
| 602 | 20230926 | 092000 | 18875675600 | 73300 | 73500 | 73500 | 73300 | 5648 |
| 603 | 20230926 | 091900 | 18460890400 | 73500 | 73600 | 73600 | 73400 | 2007 |
| 604 | 20230926 | 091800 | 18313554500 | 73500 | 73300 | 73600 | 73300 | 5505 |
| 605 | 20230926 | 091700 | 17909463500 | 73300 | 73300 | 73500 | 73300 | 3957 |
| 606 | 20230926 | 091600 | 17619141300 | 73300 | 73200 | 73500 | 73100 | 10809 |
| 607 | 20230926 | 091500 | 16826706400 | 73200 | 73400 | 73400 | 73100 | 6224 |
| 608 | 20230926 | 091400 | 16370720100 | 73400 | 73500 | 73800 | 73400 | 7653 |
| 609 | 20230926 | 091300 | 15807444000 | 73500 | 73600 | 73700 | 73300 | 8481 |
| 610 | 20230926 | 091200 | 15184106400 | 73600 | 74000 | 74000 | 73500 | 7384 |
| 611 | 20230926 | 091100 | 14639583800 | 73900 | 74200 | 74200 | 73800 | 7805 |
| 612 | 20230926 | 091000 | 14062326200 | 74100 | 74300 | 74400 | 74000 | 9285 |
| 613 | 20230926 | 090900 | 13373422900 | 74400 | 74500 | 74500 | 74200 | 9390 |
| 614 | 20230926 | 090800 | 12675248900 | 74500 | 74400 | 74500 | 74300 | 8675 |
| 615 | 20230926 | 090700 | 12030311700 | 74300 | 74000 | 74400 | 73900 | 6209 |
| 616 | 20230926 | 090600 | 11569779700 | 74000 | 74400 | 74500 | 74000 | 12301 |
| 617 | 20230926 | 090500 | 10657599600 | 74400 | 74600 | 74700 | 74300 | 13182 |
| 618 | 20230926 | 090400 | 9676123400 | 74600 | 74400 | 74600 | 74200 | 21069 |
| 619 | 20230926 | 090300 | 8109280800 | 74400 | 73800 | 74500 | 73800 | 25195 |
| 620 | 20230926 | 090200 | 6237867400 | 73800 | 74000 | 74100 | 73700 | 21591 |
| 621 | 20230926 | 090100 | 4641286200 | 74000 | 73600 | 74100 | 73500 | 35567 |
| 622 | 20230926 | 090000 | 2013747800 | 73600 | 72400 | 73600 | 72400 | 26486 |