34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 76845 |
| 3 | 20230913 | 191500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 4 | 20230913 | 191400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 5 | 20230913 | 191300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 6 | 20230913 | 191200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 7 | 20230913 | 191100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 8 | 20230913 | 191000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 9 | 20230913 | 190900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 10 | 20230913 | 190800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 11 | 20230913 | 190700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 12 | 20230913 | 190600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 13 | 20230913 | 190500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 14 | 20230913 | 190400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 15 | 20230913 | 190300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 16 | 20230913 | 190200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 17 | 20230913 | 190100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 18 | 20230913 | 190000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 19 | 20230913 | 185900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 20 | 20230913 | 185800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 21 | 20230913 | 185700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 22 | 20230913 | 185600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 23 | 20230913 | 185500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 24 | 20230913 | 185400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 25 | 20230913 | 185300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 26 | 20230913 | 185200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 27 | 20230913 | 185100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 28 | 20230913 | 185000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 29 | 20230913 | 184900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 30 | 20230913 | 184800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 31 | 20230913 | 184700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 32 | 20230913 | 184600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 76845 |
| 33 | 20230913 | 184500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 34 | 20230913 | 184400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 35 | 20230913 | 184300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 36 | 20230913 | 184200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 37 | 20230913 | 184100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 38 | 20230913 | 184000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 39 | 20230913 | 183900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 40 | 20230913 | 183800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 41 | 20230913 | 183700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 42 | 20230913 | 183600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 43 | 20230913 | 183500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 44 | 20230913 | 183400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 45 | 20230913 | 183300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 46 | 20230913 | 183200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 47 | 20230913 | 183100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 48 | 20230913 | 183000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 49 | 20230913 | 182900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 50 | 20230913 | 182800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 51 | 20230913 | 182700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 52 | 20230913 | 182600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 53 | 20230913 | 182500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 54 | 20230913 | 182400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 55 | 20230913 | 182300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 56 | 20230913 | 182200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 57 | 20230913 | 182100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 58 | 20230913 | 182000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 59 | 20230913 | 181900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 60 | 20230913 | 181800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 61 | 20230913 | 181700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 62 | 20230913 | 181600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 76845 |
| 63 | 20230913 | 181500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 64 | 20230913 | 181400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 65 | 20230913 | 181300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 66 | 20230913 | 181200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 67 | 20230913 | 181100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 68 | 20230913 | 181000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 69 | 20230913 | 180900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 70 | 20230913 | 180800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 71 | 20230913 | 180700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 72 | 20230913 | 180600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 73 | 20230913 | 180500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 74 | 20230913 | 180400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 75 | 20230913 | 180300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 76 | 20230913 | 180200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 77 | 20230913 | 180100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 78 | 20230913 | 180000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 79 | 20230913 | 175900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 80 | 20230913 | 175800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 81 | 20230913 | 175700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 82 | 20230913 | 175600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 83 | 20230913 | 175500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 84 | 20230913 | 175400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 85 | 20230913 | 175300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 86 | 20230913 | 175200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 87 | 20230913 | 175100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 88 | 20230913 | 175000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 89 | 20230913 | 174900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 90 | 20230913 | 174800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 91 | 20230913 | 174700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 92 | 20230913 | 174600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 76845 |
| 93 | 20230913 | 174500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 94 | 20230913 | 174400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 95 | 20230913 | 174300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 96 | 20230913 | 174200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 97 | 20230913 | 174100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 98 | 20230913 | 174000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 99 | 20230913 | 173900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 100 | 20230913 | 173800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 101 | 20230913 | 173700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 102 | 20230913 | 173600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 103 | 20230913 | 173500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 104 | 20230913 | 173400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 105 | 20230913 | 173300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 106 | 20230913 | 173200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 107 | 20230913 | 173100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 108 | 20230913 | 173000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 109 | 20230913 | 172900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 110 | 20230913 | 172800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 111 | 20230913 | 172700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 112 | 20230913 | 172600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 113 | 20230913 | 172500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 114 | 20230913 | 172400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 115 | 20230913 | 172300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 116 | 20230913 | 172200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 117 | 20230913 | 172100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 118 | 20230913 | 172000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 119 | 20230913 | 171900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 120 | 20230913 | 171800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 121 | 20230913 | 171700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 122 | 20230913 | 171600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 76845 |
| 123 | 20230913 | 171500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 124 | 20230913 | 171400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 125 | 20230913 | 171300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 126 | 20230913 | 171200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 127 | 20230913 | 171100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 128 | 20230913 | 171000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 129 | 20230913 | 170900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 130 | 20230913 | 170800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 131 | 20230913 | 170700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 132 | 20230913 | 170600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 133 | 20230913 | 170500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 134 | 20230913 | 170400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 135 | 20230913 | 170300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 136 | 20230913 | 170200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 137 | 20230913 | 170100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 138 | 20230913 | 170000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 139 | 20230913 | 165900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 140 | 20230913 | 165800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 141 | 20230913 | 165700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 142 | 20230913 | 165600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 143 | 20230913 | 165500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 144 | 20230913 | 165400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 145 | 20230913 | 165300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 146 | 20230913 | 165200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 147 | 20230913 | 165100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 148 | 20230913 | 165000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 149 | 20230913 | 164900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 150 | 20230913 | 164800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 151 | 20230913 | 164700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 152 | 20230913 | 164600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 76845 |
| 153 | 20230913 | 164500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 154 | 20230913 | 164400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 155 | 20230913 | 164300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 156 | 20230913 | 164200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 157 | 20230913 | 164100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 158 | 20230913 | 164000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 159 | 20230913 | 163900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 160 | 20230913 | 163800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 161 | 20230913 | 163700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 162 | 20230913 | 163600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 163 | 20230913 | 163500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 164 | 20230913 | 163400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 165 | 20230913 | 163300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 166 | 20230913 | 163200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 167 | 20230913 | 163100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 168 | 20230913 | 163000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 169 | 20230913 | 162900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 170 | 20230913 | 162800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 171 | 20230913 | 162700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 172 | 20230913 | 162600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 173 | 20230913 | 162500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 174 | 20230913 | 162400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 175 | 20230913 | 162300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 176 | 20230913 | 162200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 177 | 20230913 | 162100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 178 | 20230913 | 162000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 179 | 20230913 | 161900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 180 | 20230913 | 161800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 181 | 20230913 | 161700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 182 | 20230913 | 161600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 76845 |
| 183 | 20230913 | 161500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 184 | 20230913 | 161400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 185 | 20230913 | 161300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 186 | 20230913 | 161200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 187 | 20230913 | 161100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 188 | 20230913 | 161000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 189 | 20230913 | 160900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 190 | 20230913 | 160800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 191 | 20230913 | 160700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 192 | 20230913 | 160600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 193 | 20230913 | 160500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 194 | 20230913 | 160400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 195 | 20230913 | 160300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 196 | 20230913 | 160200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 197 | 20230913 | 160100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 198 | 20230913 | 160000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 199 | 20230913 | 155900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 200 | 20230913 | 155800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 201 | 20230913 | 155700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 202 | 20230913 | 155600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 203 | 20230913 | 155500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 204 | 20230913 | 155400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 205 | 20230913 | 155300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 206 | 20230913 | 155200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 207 | 20230913 | 155100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 208 | 20230913 | 155000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 209 | 20230913 | 154900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 210 | 20230913 | 154800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 211 | 20230913 | 154700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 212 | 20230913 | 154600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 76845 |
| 213 | 20230913 | 154500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 214 | 20230913 | 154400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 215 | 20230913 | 154300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 216 | 20230913 | 154200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 217 | 20230913 | 154100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 218 | 20230913 | 154000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 219 | 20230913 | 153900 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 220 | 20230913 | 153800 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 221 | 20230913 | 153700 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 222 | 20230913 | 153600 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 223 | 20230913 | 153500 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 224 | 20230913 | 153400 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 225 | 20230913 | 153300 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 226 | 20230913 | 153200 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 227 | 20230913 | 153100 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 0 |
| 228 | 20230913 | 153000 | 139857588200 | 73800 | 73800 | 73800 | 73800 | 76845 |
| 229 | 20230913 | 152900 | 134186427200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 230 | 20230913 | 152800 | 134186427200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 231 | 20230913 | 152700 | 134186427200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 232 | 20230913 | 152600 | 134186427200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 233 | 20230913 | 152500 | 134186427200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 234 | 20230913 | 152400 | 134186427200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 235 | 20230913 | 152300 | 134186427200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 236 | 20230913 | 152200 | 134186427200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 237 | 20230913 | 152100 | 134186427200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 238 | 20230913 | 152000 | 134186427200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 239 | 20230913 | 151900 | 134186427200 | 73700 | 73700 | 73900 | 73600 | 14058 |
| 240 | 20230913 | 151800 | 133149976100 | 73800 | 73800 | 73900 | 73600 | 10895 |
| 241 | 20230913 | 151700 | 132345902700 | 73800 | 73800 | 73900 | 73700 | 10840 |
| 242 | 20230913 | 151600 | 131545429300 | 73800 | 73900 | 74100 | 73700 | 11518 |
| 243 | 20230913 | 151500 | 130694565300 | 73800 | 74000 | 74100 | 73800 | 7488 |
| 244 | 20230913 | 151400 | 130140774800 | 74000 | 74000 | 74100 | 73800 | 13403 |
| 245 | 20230913 | 151300 | 129149189100 | 74000 | 73900 | 74100 | 73800 | 23032 |
| 246 | 20230913 | 151200 | 127444881800 | 73900 | 74100 | 74200 | 73900 | 16478 |
| 247 | 20230913 | 151100 | 126225430600 | 74100 | 74200 | 74300 | 74000 | 9821 |
| 248 | 20230913 | 151000 | 125497406100 | 74100 | 74300 | 74300 | 74100 | 9648 |
| 249 | 20230913 | 150900 | 124781706000 | 74300 | 74300 | 74400 | 74200 | 11131 |
| 250 | 20230913 | 150800 | 123954672000 | 74400 | 74300 | 74400 | 74300 | 2513 |
| 251 | 20230913 | 150700 | 123767939000 | 74300 | 74400 | 74400 | 74200 | 5379 |
| 252 | 20230913 | 150600 | 123368254500 | 74300 | 74400 | 74400 | 74300 | 5671 |
| 253 | 20230913 | 150500 | 122946859100 | 74400 | 74400 | 74400 | 74300 | 2802 |
| 254 | 20230913 | 150400 | 122738588900 | 74400 | 74300 | 74500 | 74300 | 6039 |
| 255 | 20230913 | 150300 | 122289271700 | 74300 | 74500 | 74600 | 74300 | 7394 |
| 256 | 20230913 | 150200 | 121738981100 | 74500 | 74600 | 74700 | 74500 | 2726 |
| 257 | 20230913 | 150100 | 121535667100 | 74700 | 74600 | 74700 | 74600 | 2418 |
| 258 | 20230913 | 150000 | 121355167900 | 74600 | 74600 | 74700 | 74500 | 5768 |
| 259 | 20230913 | 145900 | 120924791200 | 74600 | 74700 | 74700 | 74500 | 1455 |
| 260 | 20230913 | 145800 | 120816270600 | 74600 | 74500 | 74600 | 74400 | 5470 |
| 261 | 20230913 | 145700 | 120408522100 | 74500 | 74600 | 74600 | 74400 | 2913 |
| 262 | 20230913 | 145600 | 120191505400 | 74600 | 74700 | 74700 | 74500 | 3043 |
| 263 | 20230913 | 145500 | 119964555600 | 74600 | 74900 | 74900 | 74500 | 5932 |
| 264 | 20230913 | 145400 | 119521391400 | 74900 | 74800 | 74900 | 74800 | 1934 |
| 265 | 20230913 | 145300 | 119376697100 | 74900 | 74800 | 74900 | 74700 | 5417 |
| 266 | 20230913 | 145200 | 118971608000 | 74800 | 74700 | 74800 | 74700 | 2306 |
| 267 | 20230913 | 145100 | 118799193100 | 74700 | 74500 | 74800 | 74500 | 2241 |
| 268 | 20230913 | 145000 | 118631899900 | 74600 | 74700 | 74800 | 74500 | 6571 |
| 269 | 20230913 | 144900 | 118141380900 | 74800 | 74300 | 74800 | 74300 | 7354 |
| 270 | 20230913 | 144800 | 117593366800 | 74300 | 74300 | 74400 | 74100 | 10477 |
| 271 | 20230913 | 144700 | 116815386600 | 74100 | 74300 | 74400 | 74100 | 6928 |
| 272 | 20230913 | 144600 | 116301147300 | 74300 | 74300 | 74500 | 74200 | 9470 |
| 273 | 20230913 | 144500 | 115597312000 | 74300 | 74200 | 74400 | 74200 | 10185 |
| 274 | 20230913 | 144400 | 114840440200 | 74200 | 74300 | 74400 | 74200 | 6835 |
| 275 | 20230913 | 144300 | 114333173700 | 74300 | 74300 | 74400 | 74200 | 16428 |
| 276 | 20230913 | 144200 | 113111643400 | 74300 | 74500 | 74600 | 74300 | 6700 |
| 277 | 20230913 | 144100 | 112613164200 | 74500 | 74500 | 74600 | 74400 | 1726 |
| 278 | 20230913 | 144000 | 112484603200 | 74500 | 74500 | 74600 | 74400 | 5213 |
| 279 | 20230913 | 143900 | 112096338600 | 74500 | 74300 | 74700 | 74300 | 12311 |
| 280 | 20230913 | 143800 | 111179935600 | 74300 | 74400 | 74500 | 74300 | 5631 |
| 281 | 20230913 | 143700 | 110761106200 | 74500 | 74300 | 74500 | 74200 | 10394 |
| 282 | 20230913 | 143600 | 109988147800 | 74300 | 74600 | 74600 | 74300 | 8392 |
| 283 | 20230913 | 143500 | 109363692300 | 74600 | 74500 | 74700 | 74400 | 9470 |
| 284 | 20230913 | 143400 | 108657638400 | 74500 | 74500 | 74600 | 74400 | 7524 |
| 285 | 20230913 | 143300 | 108097142100 | 74500 | 74500 | 74600 | 74500 | 7923 |
| 286 | 20230913 | 143200 | 107506445500 | 74600 | 74600 | 74700 | 74500 | 4671 |
| 287 | 20230913 | 143100 | 107158095600 | 74500 | 74400 | 74700 | 74300 | 11835 |
| 288 | 20230913 | 143000 | 106276806500 | 74400 | 74800 | 74800 | 74400 | 23833 |
| 289 | 20230913 | 142900 | 104499365900 | 74800 | 74900 | 74900 | 74800 | 6680 |
| 290 | 20230913 | 142800 | 103999604900 | 74900 | 74900 | 74900 | 74800 | 3681 |
| 291 | 20230913 | 142700 | 103724089000 | 74900 | 75000 | 75000 | 74800 | 4730 |
| 292 | 20230913 | 142600 | 103369784000 | 75000 | 74900 | 75100 | 74900 | 9993 |
| 293 | 20230913 | 142500 | 102620520500 | 74900 | 75200 | 75200 | 74900 | 44298 |
| 294 | 20230913 | 142400 | 99296462400 | 75100 | 75200 | 75200 | 75100 | 3465 |
| 295 | 20230913 | 142300 | 99036068700 | 75200 | 75200 | 75300 | 75100 | 9167 |
| 296 | 20230913 | 142200 | 98346684300 | 75200 | 75200 | 75300 | 75200 | 1946 |
| 297 | 20230913 | 142100 | 98200314500 | 75200 | 75300 | 75300 | 75200 | 1158 |
| 298 | 20230913 | 142000 | 98113186800 | 75200 | 75200 | 75300 | 75200 | 1542 |
| 299 | 20230913 | 141900 | 97997212600 | 75200 | 75200 | 75300 | 75200 | 3911 |
| 300 | 20230913 | 141800 | 97703098200 | 75200 | 75400 | 75400 | 75200 | 9240 |
| 301 | 20230913 | 141700 | 97007764900 | 75300 | 75300 | 75400 | 75300 | 4286 |
| 302 | 20230913 | 141600 | 96685011700 | 75300 | 75300 | 75400 | 75300 | 1369 |
| 303 | 20230913 | 141500 | 96581916700 | 75300 | 75400 | 75500 | 75300 | 5830 |
| 304 | 20230913 | 141400 | 96142339100 | 75500 | 75400 | 75500 | 75400 | 468 |
| 305 | 20230913 | 141300 | 96107041100 | 75400 | 75600 | 75600 | 75400 | 2862 |
| 306 | 20230913 | 141200 | 95891003800 | 75600 | 75600 | 75700 | 75500 | 3150 |
| 307 | 20230913 | 141100 | 95653058900 | 75700 | 75500 | 75700 | 75500 | 2059 |
| 308 | 20230913 | 141000 | 95497392100 | 75600 | 75600 | 75600 | 75500 | 340 |
| 309 | 20230913 | 140900 | 95471697700 | 75500 | 75600 | 75700 | 75500 | 1601 |
| 310 | 20230913 | 140800 | 95350662400 | 75600 | 75600 | 75700 | 75600 | 802 |
| 311 | 20230913 | 140700 | 95290015200 | 75600 | 75500 | 75700 | 75500 | 5154 |
| 312 | 20230913 | 140600 | 94900268000 | 75500 | 75500 | 75600 | 75500 | 2835 |
| 313 | 20230913 | 140500 | 94686211700 | 75500 | 75600 | 75600 | 75500 | 633 |
| 314 | 20230913 | 140400 | 94638406800 | 75600 | 75500 | 75600 | 75500 | 1354 |
| 315 | 20230913 | 140300 | 94536173900 | 75600 | 75700 | 75700 | 75500 | 3006 |
| 316 | 20230913 | 140200 | 94309071300 | 75700 | 75700 | 75800 | 75600 | 960 |
| 317 | 20230913 | 140100 | 94236414000 | 75700 | 75800 | 75800 | 75700 | 1193 |
| 318 | 20230913 | 140000 | 94146094000 | 75800 | 75700 | 75900 | 75700 | 2879 |
| 319 | 20230913 | 135900 | 93927902900 | 75700 | 75600 | 75700 | 75600 | 2536 |
| 320 | 20230913 | 135800 | 93735976900 | 75600 | 75400 | 75600 | 75400 | 4887 |
| 321 | 20230913 | 135700 | 93366800800 | 75400 | 75500 | 75500 | 75400 | 930 |
| 322 | 20230913 | 135600 | 93296670800 | 75400 | 75400 | 75500 | 75300 | 2120 |
| 323 | 20230913 | 135500 | 93136824600 | 75400 | 75400 | 75500 | 75300 | 3123 |
| 324 | 20230913 | 135400 | 92901417400 | 75400 | 75500 | 75500 | 75400 | 271 |
| 325 | 20230913 | 135300 | 92880976700 | 75400 | 75500 | 75500 | 75400 | 1017 |
| 326 | 20230913 | 135200 | 92804229300 | 75500 | 75500 | 75500 | 75400 | 1138 |
| 327 | 20230913 | 135100 | 92718362100 | 75500 | 75500 | 75600 | 75500 | 2043 |
| 328 | 20230913 | 135000 | 92564088700 | 75600 | 75600 | 75600 | 75500 | 596 |
| 329 | 20230913 | 134900 | 92519066100 | 75400 | 75400 | 75500 | 75400 | 1830 |
| 330 | 20230913 | 134800 | 92381032700 | 75400 | 75500 | 75600 | 75400 | 3520 |
| 331 | 20230913 | 134700 | 92115267900 | 75600 | 75400 | 75600 | 75400 | 2421 |
| 332 | 20230913 | 134600 | 91932371900 | 75500 | 75300 | 75500 | 75200 | 9410 |
| 333 | 20230913 | 134500 | 91223683200 | 75300 | 75300 | 75400 | 75200 | 6140 |
| 334 | 20230913 | 134400 | 90761325400 | 75300 | 75400 | 75400 | 75300 | 4487 |
| 335 | 20230913 | 134300 | 90423337400 | 75300 | 75400 | 75500 | 75300 | 3172 |
| 336 | 20230913 | 134200 | 90184207900 | 75400 | 75500 | 75500 | 75400 | 520 |
| 337 | 20230913 | 134100 | 90144993300 | 75400 | 75500 | 75500 | 75400 | 1045 |
| 338 | 20230913 | 134000 | 90066133600 | 75400 | 75400 | 75500 | 75300 | 1799 |
| 339 | 20230913 | 133900 | 89930488100 | 75400 | 75300 | 75400 | 75300 | 4917 |
| 340 | 20230913 | 133800 | 89559961000 | 75300 | 75500 | 75600 | 75300 | 8363 |
| 341 | 20230913 | 133700 | 88929209800 | 75500 | 75400 | 75600 | 75400 | 3114 |
| 342 | 20230913 | 133600 | 88694098800 | 75500 | 75500 | 75600 | 75400 | 11755 |
| 343 | 20230913 | 133500 | 87806644400 | 75500 | 75500 | 75600 | 75500 | 3333 |
| 344 | 20230913 | 133400 | 87554880800 | 75500 | 75600 | 75600 | 75500 | 8276 |
| 345 | 20230913 | 133300 | 86929787500 | 75600 | 75700 | 75800 | 75600 | 4811 |
| 346 | 20230913 | 133200 | 86565888000 | 75800 | 75600 | 75800 | 75600 | 2841 |
| 347 | 20230913 | 133100 | 86350965900 | 75700 | 75600 | 75700 | 75600 | 3408 |
| 348 | 20230913 | 133000 | 86093269200 | 75600 | 75700 | 75800 | 75600 | 2040 |
| 349 | 20230913 | 132900 | 85938870200 | 75700 | 75700 | 75800 | 75700 | 2450 |
| 350 | 20230913 | 132800 | 85753392400 | 75700 | 75800 | 75900 | 75700 | 2373 |
| 351 | 20230913 | 132700 | 85573555500 | 75900 | 75800 | 75900 | 75800 | 1156 |
| 352 | 20230913 | 132600 | 85485854500 | 75900 | 75800 | 75900 | 75700 | 2965 |
| 353 | 20230913 | 132500 | 85261093400 | 75800 | 75900 | 76000 | 75800 | 1918 |
| 354 | 20230913 | 132400 | 85115519100 | 75900 | 75900 | 76000 | 75900 | 194 |
| 355 | 20230913 | 132300 | 85100792600 | 76000 | 76100 | 76100 | 75900 | 2490 |
| 356 | 20230913 | 132200 | 84911566700 | 76000 | 76100 | 76100 | 76000 | 1331 |
| 357 | 20230913 | 132100 | 84810294400 | 76100 | 76100 | 76200 | 76100 | 1124 |
| 358 | 20230913 | 132000 | 84724745300 | 76100 | 76200 | 76200 | 76100 | 447 |
| 359 | 20230913 | 131900 | 84690721900 | 76100 | 76100 | 76200 | 76100 | 253 |
| 360 | 20230913 | 131800 | 84671468300 | 76100 | 76100 | 76200 | 76100 | 1269 |
| 361 | 20230913 | 131700 | 84574784600 | 76200 | 76200 | 76300 | 76100 | 2863 |
| 362 | 20230913 | 131600 | 84356692800 | 76200 | 76100 | 76200 | 76000 | 4949 |
| 363 | 20230913 | 131500 | 83980225800 | 76000 | 75900 | 76100 | 75800 | 1911 |
| 364 | 20230913 | 131400 | 83835157800 | 75900 | 76000 | 76000 | 75900 | 3165 |
| 365 | 20230913 | 131300 | 83594932900 | 76000 | 75900 | 76000 | 75800 | 2268 |
| 366 | 20230913 | 131200 | 83422749100 | 75900 | 75800 | 75900 | 75800 | 1322 |
| 367 | 20230913 | 131100 | 83322468500 | 75800 | 75800 | 75900 | 75800 | 989 |
| 368 | 20230913 | 131000 | 83247499100 | 75800 | 75800 | 75900 | 75700 | 1574 |
| 369 | 20230913 | 130900 | 83128184000 | 75700 | 75800 | 75900 | 75700 | 944 |
| 370 | 20230913 | 130800 | 83056645300 | 75800 | 75800 | 75900 | 75800 | 429 |
| 371 | 20230913 | 130700 | 83024126900 | 75800 | 75800 | 75900 | 75800 | 3795 |
| 372 | 20230913 | 130600 | 82736346600 | 75800 | 75800 | 75900 | 75800 | 340 |
| 373 | 20230913 | 130500 | 82710553400 | 75800 | 75900 | 75900 | 75800 | 920 |
| 374 | 20230913 | 130400 | 82640763700 | 75900 | 75900 | 76000 | 75800 | 1462 |
| 375 | 20230913 | 130300 | 82529794300 | 75900 | 75900 | 76000 | 75900 | 439 |
| 376 | 20230913 | 130200 | 82496471400 | 76000 | 76000 | 76000 | 75900 | 229 |
| 377 | 20230913 | 130100 | 82479083700 | 76000 | 76100 | 76200 | 75900 | 2532 |
| 378 | 20230913 | 130000 | 82286522700 | 76200 | 76100 | 76200 | 76100 | 970 |
| 379 | 20230913 | 125900 | 82212686000 | 76100 | 76100 | 76100 | 76000 | 1885 |
| 380 | 20230913 | 125800 | 82069266000 | 76100 | 76000 | 76100 | 76000 | 612 |
| 381 | 20230913 | 125700 | 82022743600 | 76000 | 76100 | 76100 | 75900 | 1511 |
| 382 | 20230913 | 125600 | 81907903800 | 76100 | 75900 | 76100 | 75900 | 1991 |
| 383 | 20230913 | 125500 | 81756613400 | 75900 | 76000 | 76000 | 75900 | 673 |
| 384 | 20230913 | 125400 | 81705529200 | 76000 | 76000 | 76100 | 75900 | 2048 |
| 385 | 20230913 | 125300 | 81549929700 | 76100 | 76100 | 76100 | 76000 | 1522 |
| 386 | 20230913 | 125200 | 81434156700 | 76000 | 75900 | 76100 | 75800 | 3157 |
| 387 | 20230913 | 125100 | 81194356800 | 75800 | 75900 | 75900 | 75800 | 636 |
| 388 | 20230913 | 125000 | 81146142300 | 75900 | 75900 | 75900 | 75800 | 1540 |
| 389 | 20230913 | 124900 | 81029301100 | 75800 | 75800 | 75900 | 75700 | 4890 |
| 390 | 20230913 | 124800 | 80658902000 | 75800 | 75800 | 75900 | 75800 | 626 |
| 391 | 20230913 | 124700 | 80611449700 | 75800 | 75800 | 75900 | 75800 | 1148 |
| 392 | 20230913 | 124600 | 80524429000 | 75900 | 75800 | 75900 | 75800 | 687 |
| 393 | 20230913 | 124500 | 80472353200 | 75800 | 75800 | 75900 | 75800 | 793 |
| 394 | 20230913 | 124400 | 80412220100 | 75900 | 75900 | 75900 | 75800 | 870 |
| 395 | 20230913 | 124300 | 80346262100 | 75900 | 75900 | 75900 | 75800 | 490 |
| 396 | 20230913 | 124200 | 80309113800 | 75800 | 75900 | 76000 | 75800 | 1957 |
| 397 | 20230913 | 124100 | 80160589100 | 75900 | 75900 | 76000 | 75900 | 1399 |
| 398 | 20230913 | 124000 | 80054395000 | 75900 | 76000 | 76100 | 75900 | 2640 |
| 399 | 20230913 | 123900 | 79853766700 | 76000 | 76000 | 76100 | 76000 | 898 |
| 400 | 20230913 | 123800 | 79785503700 | 76000 | 76000 | 76100 | 76000 | 445 |
| 401 | 20230913 | 123700 | 79751655800 | 76000 | 76100 | 76100 | 76000 | 656 |
| 402 | 20230913 | 123600 | 79701794500 | 76100 | 76000 | 76100 | 75900 | 3817 |
| 403 | 20230913 | 123500 | 79411642200 | 75900 | 75900 | 76000 | 75900 | 480 |
| 404 | 20230913 | 123400 | 79375204000 | 76000 | 75900 | 76000 | 75900 | 383 |
| 405 | 20230913 | 123300 | 79346125300 | 75900 | 76000 | 76000 | 75900 | 2139 |
| 406 | 20230913 | 123200 | 79183622600 | 76000 | 76000 | 76100 | 76000 | 855 |
| 407 | 20230913 | 123100 | 79118618600 | 76100 | 76000 | 76100 | 76000 | 622 |
| 408 | 20230913 | 123000 | 79071308700 | 76000 | 76000 | 76100 | 75900 | 1728 |
| 409 | 20230913 | 122900 | 78939979700 | 76000 | 76100 | 76100 | 75900 | 2292 |
| 410 | 20230913 | 122800 | 78765792300 | 76100 | 76100 | 76200 | 76000 | 1422 |
| 411 | 20230913 | 122700 | 78657655900 | 76000 | 75800 | 76100 | 75800 | 3567 |
| 412 | 20230913 | 122600 | 78386298900 | 75800 | 75900 | 76000 | 75800 | 3772 |
| 413 | 20230913 | 122500 | 78099953900 | 75900 | 75900 | 75900 | 75800 | 520 |
| 414 | 20230913 | 122400 | 78060492200 | 75900 | 75700 | 76000 | 75700 | 5516 |
| 415 | 20230913 | 122300 | 77642259900 | 75700 | 75700 | 75800 | 75600 | 2271 |
| 416 | 20230913 | 122200 | 77470342300 | 75700 | 75600 | 75700 | 75600 | 192 |
| 417 | 20230913 | 122100 | 77455823000 | 75600 | 75700 | 75800 | 75600 | 1191 |
| 418 | 20230913 | 122000 | 77365755000 | 75700 | 75700 | 75800 | 75600 | 2080 |
| 419 | 20230913 | 121900 | 77208310700 | 75700 | 75700 | 75800 | 75700 | 772 |
| 420 | 20230913 | 121800 | 77149868700 | 75700 | 75700 | 75800 | 75700 | 500 |
| 421 | 20230913 | 121700 | 77112001800 | 75700 | 75800 | 75800 | 75700 | 194 |
| 422 | 20230913 | 121600 | 77097310600 | 75700 | 75700 | 75800 | 75700 | 344 |
| 423 | 20230913 | 121500 | 77071258400 | 75800 | 75800 | 75800 | 75700 | 808 |
| 424 | 20230913 | 121400 | 77010091800 | 75800 | 75800 | 75800 | 75700 | 623 |
| 425 | 20230913 | 121300 | 76962923600 | 75800 | 75700 | 75800 | 75700 | 645 |
| 426 | 20230913 | 121200 | 76914091200 | 75800 | 75500 | 75800 | 75500 | 4198 |
| 427 | 20230913 | 121100 | 76596873800 | 75500 | 75600 | 75700 | 75500 | 8982 |
| 428 | 20230913 | 121000 | 75918101200 | 75700 | 75700 | 75700 | 75600 | 2496 |
| 429 | 20230913 | 120900 | 75729156200 | 75800 | 75800 | 75800 | 75700 | 1156 |
| 430 | 20230913 | 120800 | 75641645400 | 75700 | 75800 | 75800 | 75700 | 1425 |
| 431 | 20230913 | 120700 | 75533772100 | 75700 | 75700 | 75800 | 75700 | 1900 |
| 432 | 20230913 | 120600 | 75389938300 | 75700 | 75700 | 75800 | 75700 | 482 |
| 433 | 20230913 | 120500 | 75353445300 | 75700 | 75800 | 75800 | 75700 | 944 |
| 434 | 20230913 | 120400 | 75281975400 | 75700 | 75900 | 76000 | 75700 | 6343 |
| 435 | 20230913 | 120300 | 74800871600 | 76000 | 75900 | 76000 | 75900 | 145 |
| 436 | 20230913 | 120200 | 74789854000 | 75900 | 76000 | 76000 | 75900 | 613 |
| 437 | 20230913 | 120100 | 74743313500 | 76000 | 76000 | 76000 | 75900 | 464 |
| 438 | 20230913 | 120000 | 74708092200 | 76000 | 76100 | 76100 | 75900 | 849 |
| 439 | 20230913 | 115900 | 74643576800 | 76000 | 76100 | 76100 | 76000 | 1856 |
| 440 | 20230913 | 115800 | 74502433500 | 76100 | 76100 | 76200 | 76100 | 635 |
| 441 | 20230913 | 115700 | 74454109900 | 76100 | 76000 | 76100 | 75900 | 2181 |
| 442 | 20230913 | 115600 | 74288331800 | 76100 | 76100 | 76200 | 76000 | 2435 |
| 443 | 20230913 | 115500 | 74103119600 | 76100 | 76100 | 76200 | 76100 | 435 |
| 444 | 20230913 | 115400 | 74070013300 | 76100 | 76100 | 76200 | 76100 | 539 |
| 445 | 20230913 | 115300 | 74028995100 | 76100 | 76000 | 76200 | 76000 | 1263 |
| 446 | 20230913 | 115200 | 73932894400 | 76000 | 76000 | 76100 | 76000 | 645 |
| 447 | 20230913 | 115100 | 73883872400 | 76000 | 76100 | 76200 | 76000 | 1607 |
| 448 | 20230913 | 115000 | 73761601200 | 76100 | 76200 | 76200 | 76100 | 778 |
| 449 | 20230913 | 114900 | 73702360400 | 76200 | 76200 | 76200 | 76100 | 631 |
| 450 | 20230913 | 114800 | 73654294900 | 76200 | 76100 | 76200 | 76100 | 796 |
| 451 | 20230913 | 114700 | 73593677400 | 76100 | 76200 | 76300 | 76100 | 1164 |
| 452 | 20230913 | 114600 | 73504956400 | 76300 | 76200 | 76300 | 76200 | 700 |
| 453 | 20230913 | 114500 | 73451608900 | 76200 | 76100 | 76200 | 76100 | 1712 |
| 454 | 20230913 | 114400 | 73321185700 | 76200 | 76100 | 76200 | 76100 | 583 |
| 455 | 20230913 | 114300 | 73276796600 | 76100 | 76100 | 76200 | 76100 | 1231 |
| 456 | 20230913 | 114200 | 73183075400 | 76100 | 76100 | 76200 | 76100 | 615 |
| 457 | 20230913 | 114100 | 73136230000 | 76100 | 76100 | 76200 | 76000 | 1272 |
| 458 | 20230913 | 114000 | 73039518200 | 76100 | 75900 | 76100 | 75900 | 4445 |
| 459 | 20230913 | 113900 | 72701541300 | 76000 | 75900 | 76000 | 75900 | 772 |
| 460 | 20230913 | 113800 | 72642942800 | 76000 | 76000 | 76000 | 75900 | 3129 |
| 461 | 20230913 | 113700 | 72405340300 | 75900 | 75900 | 76000 | 75800 | 1652 |
| 462 | 20230913 | 113600 | 72279953300 | 75800 | 75900 | 76000 | 75800 | 5189 |
| 463 | 20230913 | 113500 | 71886113300 | 75900 | 76000 | 76000 | 75900 | 464 |
| 464 | 20230913 | 113400 | 71850889900 | 76000 | 76000 | 76100 | 75900 | 3190 |
| 465 | 20230913 | 113300 | 71608473500 | 76000 | 76000 | 76000 | 75900 | 603 |
| 466 | 20230913 | 113200 | 71562702500 | 75900 | 75900 | 76100 | 75900 | 1452 |
| 467 | 20230913 | 113100 | 71452407600 | 75900 | 76000 | 76000 | 75800 | 925 |
| 468 | 20230913 | 113000 | 71382200000 | 76000 | 75800 | 76000 | 75700 | 4814 |
| 469 | 20230913 | 112900 | 71017137500 | 75700 | 76000 | 76100 | 75700 | 10763 |
| 470 | 20230913 | 112800 | 70200271100 | 76100 | 75900 | 76100 | 75900 | 1519 |
| 471 | 20230913 | 112700 | 70084854700 | 76000 | 75900 | 76000 | 75900 | 3962 |
| 472 | 20230913 | 112600 | 69783891300 | 75900 | 75800 | 76000 | 75800 | 765 |
| 473 | 20230913 | 112500 | 69725839800 | 75800 | 76000 | 76000 | 75800 | 1810 |
| 474 | 20230913 | 112400 | 69588390600 | 75900 | 75700 | 75900 | 75700 | 2574 |
| 475 | 20230913 | 112300 | 69393175300 | 75700 | 75600 | 75800 | 75600 | 2927 |
| 476 | 20230913 | 112200 | 69171705500 | 75700 | 75600 | 75700 | 75500 | 6966 |
| 477 | 20230913 | 112100 | 68645067000 | 75600 | 75900 | 75900 | 75600 | 5125 |
| 478 | 20230913 | 112000 | 68257069900 | 75900 | 75700 | 75900 | 75700 | 1665 |
| 479 | 20230913 | 111900 | 68130893700 | 75800 | 75800 | 75800 | 75700 | 2785 |
| 480 | 20230913 | 111800 | 67919873300 | 75800 | 75800 | 75900 | 75800 | 1821 |
| 481 | 20230913 | 111700 | 67781812000 | 75800 | 75900 | 75900 | 75800 | 1417 |
| 482 | 20230913 | 111600 | 67674334400 | 75900 | 75700 | 75900 | 75600 | 5366 |
| 483 | 20230913 | 111500 | 67268018600 | 75600 | 75800 | 75800 | 75600 | 6485 |
| 484 | 20230913 | 111400 | 66777255500 | 75700 | 75800 | 75900 | 75700 | 9124 |
| 485 | 20230913 | 111300 | 66085676900 | 75800 | 76000 | 76000 | 75800 | 21111 |
| 486 | 20230913 | 111200 | 64485238500 | 76000 | 76000 | 76100 | 75900 | 6834 |
| 487 | 20230913 | 111100 | 63966215100 | 76000 | 76100 | 76100 | 76000 | 2080 |
| 488 | 20230913 | 111000 | 63807950700 | 76100 | 76100 | 76200 | 75800 | 15148 |
| 489 | 20230913 | 110900 | 62656240100 | 76100 | 76200 | 76200 | 76100 | 7831 |
| 490 | 20230913 | 110800 | 62059928800 | 76200 | 76400 | 76500 | 76200 | 3245 |
| 491 | 20230913 | 110700 | 61812233000 | 76400 | 76500 | 76500 | 76400 | 1049 |
| 492 | 20230913 | 110600 | 61732071700 | 76500 | 76500 | 76600 | 76400 | 2712 |
| 493 | 20230913 | 110500 | 61524651600 | 76500 | 76600 | 76700 | 76500 | 2006 |
| 494 | 20230913 | 110400 | 61371022000 | 76600 | 76800 | 76800 | 76600 | 2152 |
| 495 | 20230913 | 110300 | 61206012800 | 76800 | 76700 | 76900 | 76700 | 1314 |
| 496 | 20230913 | 110200 | 61105120600 | 76700 | 76900 | 76900 | 76700 | 1367 |
| 497 | 20230913 | 110100 | 61000184600 | 76800 | 76600 | 76900 | 76500 | 6670 |
| 498 | 20230913 | 110000 | 60489138500 | 76600 | 76800 | 76800 | 76500 | 4177 |
| 499 | 20230913 | 105900 | 60168949200 | 76700 | 76700 | 76800 | 76700 | 970 |
| 500 | 20230913 | 105800 | 60094542700 | 76800 | 76700 | 76800 | 76700 | 403 |
| 501 | 20230913 | 105700 | 60063627800 | 76700 | 76700 | 76800 | 76700 | 867 |
| 502 | 20230913 | 105600 | 59997091700 | 76800 | 76700 | 76800 | 76700 | 2091 |
| 503 | 20230913 | 105500 | 59836684400 | 76600 | 76700 | 76800 | 76600 | 1469 |
| 504 | 20230913 | 105400 | 59724032900 | 76700 | 76800 | 76900 | 76700 | 1978 |
| 505 | 20230913 | 105300 | 59572155600 | 76900 | 76800 | 76900 | 76800 | 472 |
| 506 | 20230913 | 105200 | 59535887400 | 76800 | 76800 | 76900 | 76800 | 1106 |
| 507 | 20230913 | 105100 | 59450878800 | 76800 | 76900 | 76900 | 76800 | 467 |
| 508 | 20230913 | 105000 | 59415009300 | 76900 | 76800 | 76900 | 76700 | 362 |
| 509 | 20230913 | 104900 | 59387205600 | 76800 | 76700 | 76900 | 76700 | 1556 |
| 510 | 20230913 | 104800 | 59267771700 | 76600 | 76600 | 76700 | 76600 | 941 |
| 511 | 20230913 | 104700 | 59195629400 | 76600 | 76600 | 76700 | 76600 | 1502 |
| 512 | 20230913 | 104600 | 59080574100 | 76600 | 76600 | 76600 | 76500 | 1765 |
| 513 | 20230913 | 104500 | 58945417000 | 76600 | 76500 | 76600 | 76500 | 1320 |
| 514 | 20230913 | 104400 | 58844337300 | 76600 | 76600 | 76600 | 76500 | 1365 |
| 515 | 20230913 | 104300 | 58739820100 | 76600 | 76800 | 76800 | 76500 | 4834 |
| 516 | 20230913 | 104200 | 58369668000 | 76700 | 76600 | 76800 | 76500 | 3848 |
| 517 | 20230913 | 104100 | 58074971400 | 76600 | 76700 | 76700 | 76500 | 3039 |
| 518 | 20230913 | 104000 | 57842135700 | 76700 | 76700 | 76800 | 76600 | 1864 |
| 519 | 20230913 | 103900 | 57699170400 | 76700 | 76900 | 76900 | 76700 | 1514 |
| 520 | 20230913 | 103800 | 57582933800 | 76800 | 77000 | 77000 | 76800 | 2504 |
| 521 | 20230913 | 103700 | 57390186600 | 77000 | 77100 | 77200 | 77000 | 1773 |
| 522 | 20230913 | 103600 | 57253514400 | 77100 | 76800 | 77100 | 76800 | 4138 |
| 523 | 20230913 | 103500 | 56934977000 | 76900 | 76800 | 77100 | 76800 | 9642 |
| 524 | 20230913 | 103400 | 56193453400 | 76700 | 76800 | 76800 | 76700 | 781 |
| 525 | 20230913 | 103300 | 56133520600 | 76700 | 76700 | 76800 | 76600 | 4901 |
| 526 | 20230913 | 103200 | 55757456900 | 76700 | 76600 | 76700 | 76500 | 2414 |
| 527 | 20230913 | 103100 | 55572644000 | 76500 | 76500 | 76600 | 76500 | 1024 |
| 528 | 20230913 | 103000 | 55494282900 | 76600 | 76700 | 76900 | 76500 | 2756 |
| 529 | 20230913 | 102900 | 55282873500 | 76700 | 76500 | 76800 | 76500 | 1344 |
| 530 | 20230913 | 102800 | 55179932700 | 76500 | 76400 | 76600 | 76400 | 1242 |
| 531 | 20230913 | 102700 | 55084975500 | 76300 | 76300 | 76400 | 76200 | 2410 |
| 532 | 20230913 | 102600 | 54901089500 | 76300 | 76400 | 76400 | 76200 | 6038 |
| 533 | 20230913 | 102500 | 54440432700 | 76400 | 76500 | 76600 | 76400 | 4062 |
| 534 | 20230913 | 102400 | 54129743900 | 76500 | 76500 | 76600 | 76400 | 1474 |
| 535 | 20230913 | 102300 | 54017051400 | 76400 | 76500 | 76600 | 76300 | 6198 |
| 536 | 20230913 | 102200 | 53543182200 | 76500 | 76500 | 76600 | 76500 | 4454 |
| 537 | 20230913 | 102100 | 53202417700 | 76500 | 76700 | 76800 | 76400 | 9181 |
| 538 | 20230913 | 102000 | 52499462400 | 76700 | 76700 | 76900 | 76700 | 4197 |
| 539 | 20230913 | 101900 | 52177181700 | 76700 | 76900 | 77000 | 76700 | 3058 |
| 540 | 20230913 | 101800 | 51942220500 | 76900 | 76900 | 77000 | 76900 | 1940 |
| 541 | 20230913 | 101700 | 51792892300 | 76900 | 76900 | 77000 | 76700 | 6071 |
| 542 | 20230913 | 101600 | 51326402600 | 77000 | 77000 | 77100 | 77000 | 2891 |
| 543 | 20230913 | 101500 | 51103777200 | 77100 | 77100 | 77300 | 77000 | 12438 |
| 544 | 20230913 | 101400 | 50145098400 | 77100 | 77500 | 77500 | 77100 | 6873 |
| 545 | 20230913 | 101300 | 49613619000 | 77400 | 77800 | 77800 | 77300 | 7308 |
| 546 | 20230913 | 101200 | 49047203200 | 77700 | 77600 | 77900 | 77600 | 19002 |
| 547 | 20230913 | 101100 | 47569583600 | 77600 | 77500 | 77600 | 77400 | 3439 |
| 548 | 20230913 | 101000 | 47302967100 | 77500 | 77500 | 77500 | 77400 | 1591 |
| 549 | 20230913 | 100900 | 47179724800 | 77500 | 77600 | 77600 | 77400 | 7959 |
| 550 | 20230913 | 100800 | 46562772000 | 77500 | 77600 | 77700 | 77400 | 4285 |
| 551 | 20230913 | 100700 | 46230553400 | 77600 | 77100 | 77600 | 77100 | 13257 |
| 552 | 20230913 | 100600 | 45204490400 | 77100 | 76800 | 77100 | 76800 | 3684 |
| 553 | 20230913 | 100500 | 44920906000 | 76900 | 77000 | 77100 | 76800 | 3447 |
| 554 | 20230913 | 100400 | 44655784500 | 77000 | 77000 | 77100 | 76900 | 2549 |
| 555 | 20230913 | 100300 | 44459475000 | 77100 | 77100 | 77200 | 77000 | 2128 |
| 556 | 20230913 | 100200 | 44295460700 | 77000 | 76900 | 77100 | 76900 | 2218 |
| 557 | 20230913 | 100100 | 44124710200 | 76900 | 77000 | 77100 | 76900 | 2849 |
| 558 | 20230913 | 100000 | 43905412700 | 77000 | 77300 | 77300 | 77000 | 4143 |
| 559 | 20230913 | 095900 | 43585786000 | 77200 | 77200 | 77300 | 77200 | 2464 |
| 560 | 20230913 | 095800 | 43395473700 | 77200 | 77100 | 77300 | 77100 | 4374 |
| 561 | 20230913 | 095700 | 43057837400 | 77200 | 77200 | 77200 | 77000 | 2761 |
| 562 | 20230913 | 095600 | 42844852300 | 77200 | 77100 | 77300 | 77100 | 12410 |
| 563 | 20230913 | 095500 | 41886228300 | 77100 | 76800 | 77200 | 76800 | 5831 |
| 564 | 20230913 | 095400 | 41437028700 | 76800 | 77300 | 77300 | 76800 | 6996 |
| 565 | 20230913 | 095300 | 40898173100 | 77200 | 77200 | 77200 | 77100 | 4306 |
| 566 | 20230913 | 095200 | 40565874000 | 77200 | 77200 | 77300 | 77000 | 7165 |
| 567 | 20230913 | 095100 | 40013010900 | 77200 | 77100 | 77200 | 77000 | 5118 |
| 568 | 20230913 | 095000 | 39618043100 | 77100 | 77100 | 77200 | 76900 | 9209 |
| 569 | 20230913 | 094900 | 38907978300 | 77200 | 76900 | 77200 | 76900 | 8858 |
| 570 | 20230913 | 094800 | 38225709400 | 76900 | 76800 | 76900 | 76800 | 902 |
| 571 | 20230913 | 094700 | 38156394900 | 76800 | 76900 | 76900 | 76800 | 9249 |
| 572 | 20230913 | 094600 | 37445375100 | 76900 | 76900 | 77100 | 76800 | 7895 |
| 573 | 20230913 | 094500 | 36837752600 | 76900 | 76800 | 77000 | 76700 | 6098 |
| 574 | 20230913 | 094400 | 36369090600 | 76800 | 76300 | 76800 | 76300 | 3108 |
| 575 | 20230913 | 094300 | 36131164800 | 76300 | 76500 | 76500 | 76300 | 2618 |
| 576 | 20230913 | 094200 | 35931240900 | 76500 | 76400 | 76600 | 76400 | 4760 |
| 577 | 20230913 | 094100 | 35567292600 | 76500 | 76900 | 76900 | 76400 | 11245 |
| 578 | 20230913 | 094000 | 34705808200 | 76800 | 76900 | 77000 | 76800 | 4971 |
| 579 | 20230913 | 093900 | 34323570000 | 76900 | 76600 | 76900 | 76600 | 4865 |
| 580 | 20230913 | 093800 | 33949840700 | 76700 | 77000 | 77100 | 76600 | 17239 |
| 581 | 20230913 | 093700 | 32624360600 | 77000 | 76800 | 77000 | 76700 | 10800 |
| 582 | 20230913 | 093600 | 31793913500 | 76700 | 76700 | 76800 | 76600 | 4511 |
| 583 | 20230913 | 093500 | 31447816700 | 76700 | 76700 | 76900 | 76600 | 7170 |
| 584 | 20230913 | 093400 | 30897621900 | 76700 | 76800 | 76900 | 76600 | 12155 |
| 585 | 20230913 | 093300 | 29964710200 | 76800 | 76400 | 77000 | 76400 | 32774 |
| 586 | 20230913 | 093200 | 27453237600 | 76400 | 76000 | 76400 | 76000 | 9448 |
| 587 | 20230913 | 093100 | 26732555200 | 76000 | 76200 | 76300 | 75900 | 11926 |
| 588 | 20230913 | 093000 | 25825762600 | 76200 | 76200 | 76300 | 76100 | 3924 |
| 589 | 20230913 | 092900 | 25526760600 | 76200 | 76300 | 76400 | 76100 | 6287 |
| 590 | 20230913 | 092800 | 25047643100 | 76400 | 76200 | 76400 | 76100 | 7547 |
| 591 | 20230913 | 092700 | 24472163800 | 76100 | 76000 | 76300 | 76000 | 4956 |
| 592 | 20230913 | 092600 | 24094709700 | 76000 | 75600 | 76200 | 75600 | 18966 |
| 593 | 20230913 | 092500 | 22654321200 | 75700 | 75500 | 75700 | 75400 | 6928 |
| 594 | 20230913 | 092400 | 22131274200 | 75600 | 75400 | 75700 | 75300 | 7706 |
| 595 | 20230913 | 092300 | 21549385600 | 75400 | 75600 | 75700 | 75300 | 7290 |
| 596 | 20230913 | 092200 | 20999359400 | 75600 | 75400 | 75800 | 75300 | 8888 |
| 597 | 20230913 | 092100 | 20327257900 | 75500 | 75400 | 75700 | 75300 | 6602 |
| 598 | 20230913 | 092000 | 19828929400 | 75400 | 75300 | 75600 | 75200 | 4772 |
| 599 | 20230913 | 091900 | 19469040000 | 75300 | 75200 | 75400 | 75200 | 6460 |
| 600 | 20230913 | 091800 | 18982860300 | 75300 | 75400 | 75500 | 75300 | 12287 |
| 601 | 20230913 | 091700 | 18056531500 | 75300 | 75300 | 75600 | 75100 | 18804 |
| 602 | 20230913 | 091600 | 16640596700 | 75300 | 75400 | 75600 | 75200 | 14039 |
| 603 | 20230913 | 091500 | 15581959600 | 75400 | 75600 | 75700 | 75200 | 19003 |
| 604 | 20230913 | 091400 | 14148272900 | 75600 | 75900 | 76000 | 75500 | 7190 |
| 605 | 20230913 | 091300 | 13603544500 | 75900 | 75900 | 75900 | 75600 | 12745 |
| 606 | 20230913 | 091200 | 12638248000 | 76000 | 76100 | 76100 | 75900 | 5520 |
| 607 | 20230913 | 091100 | 12218567500 | 76000 | 76300 | 76400 | 76000 | 4832 |
| 608 | 20230913 | 091000 | 11850400300 | 76300 | 76000 | 76400 | 75900 | 8660 |
| 609 | 20230913 | 090900 | 11191278800 | 76000 | 76400 | 76500 | 76000 | 6334 |
| 610 | 20230913 | 090800 | 10708369600 | 76400 | 76300 | 76600 | 76100 | 15292 |
| 611 | 20230913 | 090700 | 9540586300 | 76200 | 76100 | 76400 | 76000 | 5853 |
| 612 | 20230913 | 090600 | 9094688400 | 76100 | 76500 | 76500 | 76000 | 9821 |
| 613 | 20230913 | 090500 | 8346103800 | 76500 | 76400 | 76500 | 76200 | 7471 |
| 614 | 20230913 | 090400 | 7775394200 | 76400 | 75900 | 76900 | 75900 | 17561 |
| 615 | 20230913 | 090300 | 6432974900 | 75900 | 76300 | 76300 | 75900 | 14998 |
| 616 | 20230913 | 090200 | 5291749700 | 76300 | 75600 | 76400 | 75500 | 15674 |
| 617 | 20230913 | 090100 | 4099561600 | 75600 | 75200 | 76100 | 75100 | 22496 |
| 618 | 20230913 | 090000 | 2399394900 | 75300 | 75900 | 76200 | 75200 | 30699 |