34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 191600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 18768 |
| 3 | 20230919 | 191500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 4 | 20230919 | 191400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 5 | 20230919 | 191300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 6 | 20230919 | 191200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 7 | 20230919 | 191100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 8 | 20230919 | 191000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 9 | 20230919 | 190900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 10 | 20230919 | 190800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 11 | 20230919 | 190700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 12 | 20230919 | 190600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 13 | 20230919 | 190500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 14 | 20230919 | 190400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 15 | 20230919 | 190300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 16 | 20230919 | 190200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 17 | 20230919 | 190100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 18 | 20230919 | 190000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 19 | 20230919 | 185900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 20 | 20230919 | 185800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 21 | 20230919 | 185700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 22 | 20230919 | 185600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 23 | 20230919 | 185500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 24 | 20230919 | 185400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 25 | 20230919 | 185300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 26 | 20230919 | 185200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 27 | 20230919 | 185100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 28 | 20230919 | 185000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 29 | 20230919 | 184900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 30 | 20230919 | 184800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 31 | 20230919 | 184700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 32 | 20230919 | 184600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 18768 |
| 33 | 20230919 | 184500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 34 | 20230919 | 184400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 35 | 20230919 | 184300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 36 | 20230919 | 184200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 37 | 20230919 | 184100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 38 | 20230919 | 184000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 39 | 20230919 | 183900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 40 | 20230919 | 183800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 41 | 20230919 | 183700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 42 | 20230919 | 183600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 43 | 20230919 | 183500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 44 | 20230919 | 183400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 45 | 20230919 | 183300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 46 | 20230919 | 183200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 47 | 20230919 | 183100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 48 | 20230919 | 183000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 49 | 20230919 | 182900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 50 | 20230919 | 182800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 51 | 20230919 | 182700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 52 | 20230919 | 182600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 53 | 20230919 | 182500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 54 | 20230919 | 182400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 55 | 20230919 | 182300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 56 | 20230919 | 182200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 57 | 20230919 | 182100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 58 | 20230919 | 182000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 59 | 20230919 | 181900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 60 | 20230919 | 181800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 61 | 20230919 | 181700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 62 | 20230919 | 181600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 18768 |
| 63 | 20230919 | 181500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 64 | 20230919 | 181400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 65 | 20230919 | 181300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 66 | 20230919 | 181200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 67 | 20230919 | 181100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 68 | 20230919 | 181000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 69 | 20230919 | 180900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 70 | 20230919 | 180800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 71 | 20230919 | 180700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 72 | 20230919 | 180600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 73 | 20230919 | 180500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 74 | 20230919 | 180400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 75 | 20230919 | 180300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 76 | 20230919 | 180200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 77 | 20230919 | 180100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 78 | 20230919 | 180000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 79 | 20230919 | 175900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 80 | 20230919 | 175800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 81 | 20230919 | 175700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 82 | 20230919 | 175600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 83 | 20230919 | 175500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 84 | 20230919 | 175400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 85 | 20230919 | 175300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 86 | 20230919 | 175200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 87 | 20230919 | 175100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 88 | 20230919 | 175000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 89 | 20230919 | 174900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 90 | 20230919 | 174800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 91 | 20230919 | 174700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 92 | 20230919 | 174600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 18768 |
| 93 | 20230919 | 174500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 94 | 20230919 | 174400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 95 | 20230919 | 174300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 96 | 20230919 | 174200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 97 | 20230919 | 174100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 98 | 20230919 | 174000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 99 | 20230919 | 173900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 100 | 20230919 | 173800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 101 | 20230919 | 173700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 102 | 20230919 | 173600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 103 | 20230919 | 173500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 104 | 20230919 | 173400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 105 | 20230919 | 173300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 106 | 20230919 | 173200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 107 | 20230919 | 173100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 108 | 20230919 | 173000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 109 | 20230919 | 172900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 110 | 20230919 | 172800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 111 | 20230919 | 172700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 112 | 20230919 | 172600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 113 | 20230919 | 172500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 114 | 20230919 | 172400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 115 | 20230919 | 172300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 116 | 20230919 | 172200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 117 | 20230919 | 172100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 118 | 20230919 | 172000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 119 | 20230919 | 171900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 120 | 20230919 | 171800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 121 | 20230919 | 171700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 122 | 20230919 | 171600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 18768 |
| 123 | 20230919 | 171500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 124 | 20230919 | 171400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 125 | 20230919 | 171300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 126 | 20230919 | 171200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 127 | 20230919 | 171100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 128 | 20230919 | 171000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 129 | 20230919 | 170900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 130 | 20230919 | 170800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 131 | 20230919 | 170700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 132 | 20230919 | 170600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 133 | 20230919 | 170500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 134 | 20230919 | 170400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 135 | 20230919 | 170300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 136 | 20230919 | 170200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 137 | 20230919 | 170100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 138 | 20230919 | 170000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 139 | 20230919 | 165900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 140 | 20230919 | 165800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 141 | 20230919 | 165700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 142 | 20230919 | 165600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 143 | 20230919 | 165500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 144 | 20230919 | 165400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 145 | 20230919 | 165300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 146 | 20230919 | 165200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 147 | 20230919 | 165100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 148 | 20230919 | 165000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 149 | 20230919 | 164900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 150 | 20230919 | 164800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 151 | 20230919 | 164700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 152 | 20230919 | 164600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 18768 |
| 153 | 20230919 | 164500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 154 | 20230919 | 164400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 155 | 20230919 | 164300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 156 | 20230919 | 164200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 157 | 20230919 | 164100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 158 | 20230919 | 164000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 159 | 20230919 | 163900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 160 | 20230919 | 163800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 161 | 20230919 | 163700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 162 | 20230919 | 163600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 163 | 20230919 | 163500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 164 | 20230919 | 163400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 165 | 20230919 | 163300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 166 | 20230919 | 163200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 167 | 20230919 | 163100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 168 | 20230919 | 163000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 169 | 20230919 | 162900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 170 | 20230919 | 162800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 171 | 20230919 | 162700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 172 | 20230919 | 162600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 173 | 20230919 | 162500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 174 | 20230919 | 162400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 175 | 20230919 | 162300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 176 | 20230919 | 162200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 177 | 20230919 | 162100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 178 | 20230919 | 162000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 179 | 20230919 | 161900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 180 | 20230919 | 161800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 181 | 20230919 | 161700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 182 | 20230919 | 161600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 18768 |
| 183 | 20230919 | 161500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 184 | 20230919 | 161400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 185 | 20230919 | 161300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 186 | 20230919 | 161200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 187 | 20230919 | 161100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 188 | 20230919 | 161000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 189 | 20230919 | 160900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 190 | 20230919 | 160800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 191 | 20230919 | 160700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 192 | 20230919 | 160600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 193 | 20230919 | 160500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 194 | 20230919 | 160400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 195 | 20230919 | 160300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 196 | 20230919 | 160200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 197 | 20230919 | 160100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 198 | 20230919 | 160000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 199 | 20230919 | 155900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 200 | 20230919 | 155800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 201 | 20230919 | 155700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 202 | 20230919 | 155600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 203 | 20230919 | 155500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 204 | 20230919 | 155400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 205 | 20230919 | 155300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 206 | 20230919 | 155200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 207 | 20230919 | 155100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 208 | 20230919 | 155000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 209 | 20230919 | 154900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 210 | 20230919 | 154800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 211 | 20230919 | 154700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 212 | 20230919 | 154600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 18768 |
| 213 | 20230919 | 154500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 214 | 20230919 | 154400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 215 | 20230919 | 154300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 216 | 20230919 | 154200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 217 | 20230919 | 154100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 218 | 20230919 | 154000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 219 | 20230919 | 153900 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 220 | 20230919 | 153800 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 221 | 20230919 | 153700 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 222 | 20230919 | 153600 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 223 | 20230919 | 153500 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 224 | 20230919 | 153400 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 225 | 20230919 | 153300 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 226 | 20230919 | 153200 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 227 | 20230919 | 153100 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 0 |
| 228 | 20230919 | 153000 | 108177551600 | 79400 | 79400 | 79400 | 79400 | 18768 |
| 229 | 20230919 | 152900 | 106687372400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 230 | 20230919 | 152800 | 106687372400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 231 | 20230919 | 152700 | 106687372400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 232 | 20230919 | 152600 | 106687372400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 233 | 20230919 | 152500 | 106687372400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 234 | 20230919 | 152400 | 106687372400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 235 | 20230919 | 152300 | 106687372400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 236 | 20230919 | 152200 | 106687372400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 237 | 20230919 | 152100 | 106687372400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 238 | 20230919 | 152000 | 106687372400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 239 | 20230919 | 151900 | 106687372400 | 79500 | 79500 | 79600 | 79400 | 7065 |
| 240 | 20230919 | 151800 | 106125964300 | 79500 | 79400 | 79600 | 79400 | 7994 |
| 241 | 20230919 | 151700 | 105490836900 | 79400 | 79600 | 79600 | 79300 | 4399 |
| 242 | 20230919 | 151600 | 105141250600 | 79500 | 79600 | 79600 | 79400 | 6085 |
| 243 | 20230919 | 151500 | 104657536200 | 79600 | 79600 | 79700 | 79500 | 1746 |
| 244 | 20230919 | 151400 | 104518594600 | 79600 | 79600 | 79700 | 79600 | 1599 |
| 245 | 20230919 | 151300 | 104391293800 | 79600 | 79600 | 79700 | 79500 | 990 |
| 246 | 20230919 | 151200 | 104312474300 | 79600 | 79600 | 79700 | 79500 | 3835 |
| 247 | 20230919 | 151100 | 104007266700 | 79500 | 79600 | 79700 | 79500 | 1341 |
| 248 | 20230919 | 151000 | 103900525000 | 79600 | 79700 | 79700 | 79600 | 930 |
| 249 | 20230919 | 150900 | 103826449600 | 79700 | 79400 | 79800 | 79400 | 6884 |
| 250 | 20230919 | 150800 | 103278085200 | 79500 | 79500 | 79600 | 79500 | 2571 |
| 251 | 20230919 | 150700 | 103073657600 | 79500 | 79600 | 79700 | 79500 | 1289 |
| 252 | 20230919 | 150600 | 102971096000 | 79600 | 79700 | 79800 | 79500 | 7043 |
| 253 | 20230919 | 150500 | 102410061400 | 79700 | 79300 | 79700 | 79300 | 8749 |
| 254 | 20230919 | 150400 | 101714139500 | 79300 | 79300 | 79500 | 79300 | 3307 |
| 255 | 20230919 | 150300 | 101451696200 | 79300 | 79400 | 79400 | 79100 | 3048 |
| 256 | 20230919 | 150200 | 101210268000 | 79400 | 79400 | 79500 | 79300 | 1545 |
| 257 | 20230919 | 150100 | 101087703200 | 79500 | 79400 | 79500 | 79400 | 2122 |
| 258 | 20230919 | 150000 | 100919213400 | 79500 | 79300 | 79500 | 79300 | 1930 |
| 259 | 20230919 | 145900 | 100765938100 | 79400 | 79300 | 79400 | 79300 | 1476 |
| 260 | 20230919 | 145800 | 100648776500 | 79300 | 79400 | 79400 | 79300 | 1704 |
| 261 | 20230919 | 145700 | 100513555800 | 79400 | 79400 | 79500 | 79400 | 501 |
| 262 | 20230919 | 145600 | 100473773600 | 79400 | 79500 | 79500 | 79400 | 1426 |
| 263 | 20230919 | 145500 | 100360533800 | 79500 | 79500 | 79500 | 79400 | 782 |
| 264 | 20230919 | 145400 | 100298370700 | 79500 | 79600 | 79600 | 79500 | 2065 |
| 265 | 20230919 | 145300 | 100134091400 | 79600 | 79400 | 79700 | 79400 | 5015 |
| 266 | 20230919 | 145200 | 99735283200 | 79500 | 79400 | 79500 | 79400 | 276 |
| 267 | 20230919 | 145100 | 99713352100 | 79500 | 79400 | 79500 | 79400 | 1206 |
| 268 | 20230919 | 145000 | 99617589600 | 79400 | 79300 | 79500 | 79300 | 2392 |
| 269 | 20230919 | 144900 | 99427626800 | 79300 | 79300 | 79400 | 79200 | 3858 |
| 270 | 20230919 | 144800 | 99121693400 | 79200 | 79200 | 79400 | 79100 | 5151 |
| 271 | 20230919 | 144700 | 98713548800 | 79200 | 79200 | 79300 | 79200 | 3125 |
| 272 | 20230919 | 144600 | 98466048400 | 79200 | 79300 | 79400 | 79200 | 1718 |
| 273 | 20230919 | 144500 | 98329881500 | 79300 | 79200 | 79400 | 79100 | 7208 |
| 274 | 20230919 | 144400 | 97758912600 | 79200 | 79300 | 79400 | 79200 | 1417 |
| 275 | 20230919 | 144300 | 97646600000 | 79300 | 79400 | 79500 | 79300 | 2301 |
| 276 | 20230919 | 144200 | 97463885600 | 79500 | 79400 | 79500 | 79400 | 1630 |
| 277 | 20230919 | 144100 | 97334351300 | 79400 | 79500 | 79600 | 79400 | 895 |
| 278 | 20230919 | 144000 | 97263199000 | 79600 | 79400 | 79700 | 79400 | 5220 |
| 279 | 20230919 | 143900 | 96847947500 | 79400 | 79500 | 79500 | 79300 | 1251 |
| 280 | 20230919 | 143800 | 96748625100 | 79400 | 79400 | 79500 | 79300 | 3811 |
| 281 | 20230919 | 143700 | 96445915300 | 79400 | 79400 | 79400 | 79300 | 565 |
| 282 | 20230919 | 143600 | 96401085700 | 79400 | 79300 | 79400 | 79300 | 578 |
| 283 | 20230919 | 143500 | 96355247600 | 79400 | 79200 | 79400 | 79100 | 3825 |
| 284 | 20230919 | 143400 | 96052142600 | 79200 | 79300 | 79400 | 79200 | 980 |
| 285 | 20230919 | 143300 | 95974429100 | 79300 | 79500 | 79500 | 79300 | 2517 |
| 286 | 20230919 | 143200 | 95774785100 | 79400 | 79500 | 79600 | 79400 | 593 |
| 287 | 20230919 | 143100 | 95727640200 | 79500 | 79500 | 79600 | 79500 | 201 |
| 288 | 20230919 | 143000 | 95711657500 | 79600 | 79400 | 79700 | 79300 | 4634 |
| 289 | 20230919 | 142900 | 95343285400 | 79400 | 79400 | 79500 | 79400 | 540 |
| 290 | 20230919 | 142800 | 95300406000 | 79400 | 79400 | 79500 | 79400 | 1570 |
| 291 | 20230919 | 142700 | 95175727600 | 79400 | 79400 | 79500 | 79400 | 1327 |
| 292 | 20230919 | 142600 | 95070358200 | 79500 | 79700 | 79700 | 79400 | 1874 |
| 293 | 20230919 | 142500 | 94921336100 | 79600 | 79700 | 79700 | 79600 | 3129 |
| 294 | 20230919 | 142400 | 94672086400 | 79600 | 79700 | 79700 | 79600 | 1736 |
| 295 | 20230919 | 142300 | 94533864200 | 79700 | 79700 | 79700 | 79600 | 1845 |
| 296 | 20230919 | 142200 | 94386832300 | 79600 | 79600 | 79800 | 79600 | 5607 |
| 297 | 20230919 | 142100 | 93940159800 | 79700 | 79600 | 79700 | 79500 | 2355 |
| 298 | 20230919 | 142000 | 93752689900 | 79600 | 79600 | 79700 | 79500 | 1907 |
| 299 | 20230919 | 141900 | 93600887200 | 79600 | 79500 | 79600 | 79500 | 2796 |
| 300 | 20230919 | 141800 | 93378416200 | 79500 | 79500 | 79600 | 79400 | 1879 |
| 301 | 20230919 | 141700 | 93229037100 | 79500 | 79200 | 79500 | 79200 | 3393 |
| 302 | 20230919 | 141600 | 92959907100 | 79200 | 79300 | 79300 | 79200 | 334 |
| 303 | 20230919 | 141500 | 92933423800 | 79300 | 79300 | 79400 | 79200 | 2208 |
| 304 | 20230919 | 141400 | 92758336500 | 79400 | 79300 | 79400 | 79300 | 1027 |
| 305 | 20230919 | 141300 | 92676894100 | 79300 | 79300 | 79400 | 79300 | 1288 |
| 306 | 20230919 | 141200 | 92574748900 | 79400 | 79400 | 79400 | 79300 | 348 |
| 307 | 20230919 | 141100 | 92547141900 | 79400 | 79500 | 79500 | 79400 | 1589 |
| 308 | 20230919 | 141000 | 92420922600 | 79500 | 79600 | 79600 | 79400 | 2066 |
| 309 | 20230919 | 140900 | 92256679900 | 79500 | 79500 | 79600 | 79400 | 4356 |
| 310 | 20230919 | 140800 | 91910190500 | 79500 | 79400 | 79500 | 79200 | 1360 |
| 311 | 20230919 | 140700 | 91802243600 | 79400 | 79000 | 79400 | 79000 | 7072 |
| 312 | 20230919 | 140600 | 91241713700 | 79000 | 79000 | 79100 | 79000 | 1805 |
| 313 | 20230919 | 140500 | 91099114500 | 79000 | 79000 | 79100 | 79000 | 722 |
| 314 | 20230919 | 140400 | 91042070100 | 79000 | 79100 | 79200 | 79000 | 1334 |
| 315 | 20230919 | 140300 | 90936551900 | 79100 | 79200 | 79200 | 79100 | 1663 |
| 316 | 20230919 | 140200 | 90804878100 | 79200 | 79200 | 79200 | 79100 | 621 |
| 317 | 20230919 | 140100 | 90755697600 | 79200 | 79200 | 79300 | 79200 | 1324 |
| 318 | 20230919 | 140000 | 90650819100 | 79200 | 79300 | 79300 | 79100 | 2919 |
| 319 | 20230919 | 135900 | 90419617100 | 79200 | 79000 | 79300 | 78900 | 6898 |
| 320 | 20230919 | 135800 | 89874229600 | 78900 | 78900 | 79000 | 78900 | 835 |
| 321 | 20230919 | 135700 | 89808339100 | 78900 | 79000 | 79000 | 78900 | 684 |
| 322 | 20230919 | 135600 | 89754357100 | 79000 | 79000 | 79100 | 78900 | 1304 |
| 323 | 20230919 | 135500 | 89651340600 | 79000 | 79100 | 79100 | 79000 | 981 |
| 324 | 20230919 | 135400 | 89573838900 | 79000 | 79100 | 79100 | 79000 | 1911 |
| 325 | 20230919 | 135300 | 89422836000 | 79100 | 78900 | 79100 | 78900 | 3507 |
| 326 | 20230919 | 135200 | 89145836500 | 78900 | 78900 | 78900 | 78800 | 526 |
| 327 | 20230919 | 135100 | 89104335500 | 78800 | 78900 | 78900 | 78700 | 2234 |
| 328 | 20230919 | 135000 | 88928312400 | 78900 | 78800 | 79000 | 78800 | 7273 |
| 329 | 20230919 | 134900 | 88354392200 | 78800 | 78600 | 78800 | 78500 | 3825 |
| 330 | 20230919 | 134800 | 88053494100 | 78600 | 78600 | 78700 | 78600 | 1706 |
| 331 | 20230919 | 134700 | 87919402400 | 78600 | 78600 | 78700 | 78600 | 732 |
| 332 | 20230919 | 134600 | 87861866400 | 78600 | 78600 | 78700 | 78600 | 1440 |
| 333 | 20230919 | 134500 | 87748682200 | 78600 | 78700 | 78700 | 78600 | 615 |
| 334 | 20230919 | 134400 | 87700331400 | 78700 | 78800 | 78900 | 78700 | 1195 |
| 335 | 20230919 | 134300 | 87606216600 | 78800 | 78500 | 78800 | 78400 | 8467 |
| 336 | 20230919 | 134200 | 86940567300 | 78500 | 78400 | 78500 | 78400 | 625 |
| 337 | 20230919 | 134100 | 86891556400 | 78500 | 78500 | 78500 | 78400 | 1326 |
| 338 | 20230919 | 134000 | 86787476200 | 78400 | 78400 | 78500 | 78400 | 255 |
| 339 | 20230919 | 133900 | 86767475600 | 78500 | 78300 | 78500 | 78300 | 2287 |
| 340 | 20230919 | 133800 | 86588260900 | 78200 | 78200 | 78300 | 78200 | 121 |
| 341 | 20230919 | 133700 | 86578788500 | 78200 | 78300 | 78300 | 78200 | 358 |
| 342 | 20230919 | 133600 | 86550765700 | 78300 | 78300 | 78300 | 78200 | 458 |
| 343 | 20230919 | 133500 | 86514919300 | 78300 | 78300 | 78300 | 78200 | 1206 |
| 344 | 20230919 | 133400 | 86420494000 | 78300 | 78300 | 78500 | 78100 | 2959 |
| 345 | 20230919 | 133300 | 86188755300 | 78300 | 78100 | 78300 | 78100 | 2625 |
| 346 | 20230919 | 133200 | 85983473200 | 78100 | 78000 | 78200 | 78000 | 6031 |
| 347 | 20230919 | 133100 | 85512470200 | 78000 | 78000 | 78100 | 77900 | 9275 |
| 348 | 20230919 | 133000 | 84789019400 | 78000 | 78100 | 78100 | 78000 | 820 |
| 349 | 20230919 | 132900 | 84725024200 | 78100 | 78000 | 78100 | 78000 | 1209 |
| 350 | 20230919 | 132800 | 84630681800 | 78000 | 78100 | 78100 | 78000 | 1917 |
| 351 | 20230919 | 132700 | 84481148100 | 78100 | 78100 | 78100 | 78000 | 4251 |
| 352 | 20230919 | 132600 | 84149539900 | 78100 | 78100 | 78100 | 78000 | 427 |
| 353 | 20230919 | 132500 | 84116200000 | 78100 | 78100 | 78100 | 78000 | 1149 |
| 354 | 20230919 | 132400 | 84026471500 | 78100 | 78100 | 78200 | 78100 | 4393 |
| 355 | 20230919 | 132300 | 83683373000 | 78100 | 78100 | 78200 | 78100 | 1024 |
| 356 | 20230919 | 132200 | 83603383000 | 78100 | 78200 | 78200 | 78100 | 1127 |
| 357 | 20230919 | 132100 | 83515326700 | 78200 | 78300 | 78300 | 78100 | 3015 |
| 358 | 20230919 | 132000 | 83279571200 | 78300 | 78400 | 78400 | 78200 | 2625 |
| 359 | 20230919 | 131900 | 83074124800 | 78400 | 78300 | 78400 | 78300 | 418 |
| 360 | 20230919 | 131800 | 83041394300 | 78300 | 78300 | 78400 | 78300 | 624 |
| 361 | 20230919 | 131700 | 82992534600 | 78300 | 78400 | 78500 | 78300 | 5689 |
| 362 | 20230919 | 131600 | 82546536000 | 78400 | 78500 | 78500 | 78400 | 748 |
| 363 | 20230919 | 131500 | 82487860600 | 78400 | 78500 | 78500 | 78400 | 713 |
| 364 | 20230919 | 131400 | 82431946200 | 78400 | 78500 | 78500 | 78400 | 1385 |
| 365 | 20230919 | 131300 | 82323330000 | 78500 | 78500 | 78500 | 78400 | 438 |
| 366 | 20230919 | 131200 | 82288957200 | 78500 | 78500 | 78500 | 78400 | 328 |
| 367 | 20230919 | 131100 | 82263211500 | 78400 | 78400 | 78500 | 78400 | 773 |
| 368 | 20230919 | 131000 | 82202544100 | 78400 | 78500 | 78500 | 78400 | 301 |
| 369 | 20230919 | 130900 | 82178919800 | 78500 | 78500 | 78500 | 78400 | 381 |
| 370 | 20230919 | 130800 | 82149030400 | 78500 | 78500 | 78500 | 78400 | 497 |
| 371 | 20230919 | 130700 | 82110047500 | 78400 | 78500 | 78500 | 78400 | 493 |
| 372 | 20230919 | 130600 | 82071385000 | 78500 | 78400 | 78500 | 78400 | 291 |
| 373 | 20230919 | 130500 | 82048561300 | 78400 | 78500 | 78500 | 78400 | 315 |
| 374 | 20230919 | 130400 | 82023837100 | 78500 | 78400 | 78500 | 78400 | 229 |
| 375 | 20230919 | 130300 | 82005871300 | 78400 | 78500 | 78500 | 78400 | 271 |
| 376 | 20230919 | 130200 | 81984600300 | 78400 | 78500 | 78500 | 78400 | 489 |
| 377 | 20230919 | 130100 | 81946218200 | 78500 | 78300 | 78500 | 78200 | 6131 |
| 378 | 20230919 | 130000 | 81465724100 | 78200 | 78200 | 78300 | 78200 | 1339 |
| 379 | 20230919 | 125900 | 81360903900 | 78200 | 78300 | 78300 | 78200 | 219 |
| 380 | 20230919 | 125800 | 81343767200 | 78300 | 78300 | 78300 | 78200 | 196 |
| 381 | 20230919 | 125700 | 81328429700 | 78300 | 78300 | 78400 | 78200 | 1235 |
| 382 | 20230919 | 125600 | 81231740000 | 78300 | 78400 | 78400 | 78300 | 2576 |
| 383 | 20230919 | 125500 | 81029978500 | 78300 | 78400 | 78400 | 78300 | 2747 |
| 384 | 20230919 | 125400 | 80814648400 | 78400 | 78500 | 78500 | 78400 | 1679 |
| 385 | 20230919 | 125300 | 80682995700 | 78400 | 78400 | 78500 | 78400 | 78 |
| 386 | 20230919 | 125200 | 80676879800 | 78400 | 78500 | 78500 | 78400 | 610 |
| 387 | 20230919 | 125100 | 80629041600 | 78500 | 78500 | 78500 | 78400 | 761 |
| 388 | 20230919 | 125000 | 80569321900 | 78500 | 78400 | 78500 | 78400 | 318 |
| 389 | 20230919 | 124900 | 80544361300 | 78500 | 78400 | 78500 | 78400 | 491 |
| 390 | 20230919 | 124800 | 80505859800 | 78400 | 78500 | 78500 | 78400 | 347 |
| 391 | 20230919 | 124700 | 80478638100 | 78500 | 78400 | 78500 | 78400 | 631 |
| 392 | 20230919 | 124600 | 80429106600 | 78500 | 78400 | 78500 | 78400 | 603 |
| 393 | 20230919 | 124500 | 80381827900 | 78500 | 78400 | 78500 | 78400 | 243 |
| 394 | 20230919 | 124400 | 80362775500 | 78400 | 78400 | 78500 | 78400 | 513 |
| 395 | 20230919 | 124300 | 80322523500 | 78400 | 78600 | 78700 | 78400 | 1745 |
| 396 | 20230919 | 124200 | 80185415800 | 78700 | 78700 | 78700 | 78600 | 227 |
| 397 | 20230919 | 124100 | 80167559100 | 78600 | 78700 | 78700 | 78600 | 1798 |
| 398 | 20230919 | 124000 | 80026075600 | 78700 | 78600 | 78700 | 78600 | 1903 |
| 399 | 20230919 | 123900 | 79876317200 | 78700 | 78700 | 78800 | 78600 | 1940 |
| 400 | 20230919 | 123800 | 79723647800 | 78700 | 78500 | 78700 | 78500 | 2325 |
| 401 | 20230919 | 123700 | 79540810400 | 78600 | 78400 | 78600 | 78400 | 4508 |
| 402 | 20230919 | 123600 | 79187262500 | 78400 | 78300 | 78400 | 78300 | 98 |
| 403 | 20230919 | 123500 | 79179582900 | 78300 | 78300 | 78400 | 78300 | 853 |
| 404 | 20230919 | 123400 | 79112789800 | 78300 | 78400 | 78400 | 78300 | 320 |
| 405 | 20230919 | 123300 | 79087720400 | 78400 | 78300 | 78400 | 78300 | 248 |
| 406 | 20230919 | 123200 | 79068301500 | 78400 | 78300 | 78400 | 78300 | 362 |
| 407 | 20230919 | 123100 | 79039946500 | 78400 | 78400 | 78400 | 78300 | 4410 |
| 408 | 20230919 | 123000 | 78694540800 | 78300 | 78300 | 78400 | 78300 | 480 |
| 409 | 20230919 | 122900 | 78656954600 | 78400 | 78300 | 78400 | 78300 | 1773 |
| 410 | 20230919 | 122800 | 78518120700 | 78400 | 78400 | 78400 | 78300 | 731 |
| 411 | 20230919 | 122700 | 78460817600 | 78300 | 78300 | 78300 | 78300 | 250 |
| 412 | 20230919 | 122600 | 78441242600 | 78300 | 78300 | 78400 | 78300 | 559 |
| 413 | 20230919 | 122500 | 78397471600 | 78300 | 78300 | 78400 | 78200 | 1617 |
| 414 | 20230919 | 122400 | 78270861600 | 78200 | 78200 | 78300 | 78200 | 3442 |
| 415 | 20230919 | 122300 | 78001682600 | 78200 | 78300 | 78400 | 78200 | 1469 |
| 416 | 20230919 | 122200 | 77886666500 | 78300 | 78400 | 78400 | 78300 | 665 |
| 417 | 20230919 | 122100 | 77834586100 | 78400 | 78500 | 78600 | 78300 | 2011 |
| 418 | 20230919 | 122000 | 77676905700 | 78500 | 78500 | 78600 | 78400 | 2836 |
| 419 | 20230919 | 121900 | 77454344500 | 78500 | 78500 | 78500 | 78400 | 364 |
| 420 | 20230919 | 121800 | 77425774400 | 78500 | 78600 | 78700 | 78500 | 4746 |
| 421 | 20230919 | 121700 | 77052861300 | 78600 | 78600 | 78600 | 78500 | 237 |
| 422 | 20230919 | 121600 | 77034244100 | 78500 | 78600 | 78600 | 78500 | 496 |
| 423 | 20230919 | 121500 | 76995263600 | 78600 | 78600 | 78600 | 78500 | 1028 |
| 424 | 20230919 | 121400 | 76914477500 | 78600 | 78700 | 78700 | 78500 | 3774 |
| 425 | 20230919 | 121300 | 76617817200 | 78700 | 78700 | 78700 | 78600 | 1602 |
| 426 | 20230919 | 121200 | 76491746000 | 78600 | 78600 | 78700 | 78600 | 208 |
| 427 | 20230919 | 121100 | 76475395400 | 78600 | 78600 | 78700 | 78500 | 3046 |
| 428 | 20230919 | 121000 | 76235917400 | 78600 | 78600 | 78600 | 78500 | 1217 |
| 429 | 20230919 | 120900 | 76140263200 | 78600 | 78600 | 78600 | 78500 | 2125 |
| 430 | 20230919 | 120800 | 75973359600 | 78600 | 78600 | 78700 | 78500 | 932 |
| 431 | 20230919 | 120700 | 75900149200 | 78600 | 78600 | 78700 | 78500 | 1829 |
| 432 | 20230919 | 120600 | 75756396500 | 78600 | 78500 | 78600 | 78400 | 2990 |
| 433 | 20230919 | 120500 | 75521673100 | 78500 | 78200 | 78500 | 78200 | 4320 |
| 434 | 20230919 | 120400 | 75183040900 | 78300 | 78300 | 78300 | 78200 | 1444 |
| 435 | 20230919 | 120300 | 75069981700 | 78300 | 78300 | 78300 | 78200 | 1753 |
| 436 | 20230919 | 120200 | 74932733300 | 78300 | 78200 | 78300 | 78200 | 392 |
| 437 | 20230919 | 120100 | 74902050800 | 78200 | 78300 | 78400 | 78200 | 1120 |
| 438 | 20230919 | 120000 | 74814340300 | 78300 | 78300 | 78300 | 78200 | 1085 |
| 439 | 20230919 | 115900 | 74729395500 | 78200 | 78200 | 78300 | 78100 | 1660 |
| 440 | 20230919 | 115800 | 74599574300 | 78200 | 78200 | 78200 | 78100 | 4000 |
| 441 | 20230919 | 115700 | 74286900100 | 78200 | 78100 | 78200 | 78100 | 321 |
| 442 | 20230919 | 115600 | 74261806300 | 78100 | 78000 | 78100 | 78000 | 2846 |
| 443 | 20230919 | 115500 | 74039599000 | 78000 | 77900 | 78000 | 77900 | 9624 |
| 444 | 20230919 | 115400 | 73289443400 | 78000 | 78200 | 78200 | 77900 | 9878 |
| 445 | 20230919 | 115300 | 72518878500 | 78200 | 78100 | 78200 | 78100 | 1826 |
| 446 | 20230919 | 115200 | 72376263100 | 78100 | 78100 | 78200 | 78100 | 708 |
| 447 | 20230919 | 115100 | 72320965400 | 78100 | 78200 | 78200 | 78100 | 1108 |
| 448 | 20230919 | 115000 | 72234365000 | 78200 | 78200 | 78200 | 78100 | 416 |
| 449 | 20230919 | 114900 | 72201873600 | 78200 | 78100 | 78200 | 78000 | 1353 |
| 450 | 20230919 | 114800 | 72096269900 | 78100 | 78300 | 78300 | 78100 | 5280 |
| 451 | 20230919 | 114700 | 71683639700 | 78200 | 78300 | 78300 | 78200 | 357 |
| 452 | 20230919 | 114600 | 71655689100 | 78300 | 78300 | 78300 | 78200 | 553 |
| 453 | 20230919 | 114500 | 71612391400 | 78300 | 78200 | 78300 | 78200 | 286 |
| 454 | 20230919 | 114400 | 71590018900 | 78200 | 78200 | 78300 | 78200 | 345 |
| 455 | 20230919 | 114300 | 71563016700 | 78300 | 78300 | 78400 | 78200 | 632 |
| 456 | 20230919 | 114200 | 71513545000 | 78300 | 78400 | 78400 | 78200 | 4478 |
| 457 | 20230919 | 114100 | 71162840700 | 78400 | 78200 | 78400 | 78200 | 2574 |
| 458 | 20230919 | 114000 | 70961347400 | 78200 | 78300 | 78400 | 78200 | 3011 |
| 459 | 20230919 | 113900 | 70725442400 | 78300 | 78300 | 78300 | 78200 | 324 |
| 460 | 20230919 | 113800 | 70700088800 | 78200 | 78200 | 78400 | 78100 | 14250 |
| 461 | 20230919 | 113700 | 69584866200 | 78200 | 78400 | 78400 | 78100 | 4583 |
| 462 | 20230919 | 113600 | 69226080400 | 78400 | 78400 | 78400 | 78300 | 594 |
| 463 | 20230919 | 113500 | 69179525500 | 78400 | 78100 | 78400 | 78100 | 1422 |
| 464 | 20230919 | 113400 | 69068278100 | 78100 | 78200 | 78500 | 78100 | 12267 |
| 465 | 20230919 | 113300 | 68108911300 | 78200 | 78200 | 78200 | 78000 | 25247 |
| 466 | 20230919 | 113200 | 66137997400 | 78200 | 78300 | 78300 | 78200 | 5041 |
| 467 | 20230919 | 113100 | 65743758700 | 78200 | 78300 | 78400 | 78200 | 2991 |
| 468 | 20230919 | 113000 | 65509586800 | 78300 | 78400 | 78400 | 78200 | 7561 |
| 469 | 20230919 | 112900 | 64917688700 | 78400 | 78400 | 78500 | 78300 | 3339 |
| 470 | 20230919 | 112800 | 64656082600 | 78400 | 78400 | 78500 | 78400 | 1048 |
| 471 | 20230919 | 112700 | 64573879200 | 78400 | 78300 | 78500 | 78300 | 8632 |
| 472 | 20230919 | 112600 | 63897537600 | 78400 | 78500 | 78500 | 78300 | 3734 |
| 473 | 20230919 | 112500 | 63604869500 | 78500 | 78600 | 78600 | 78400 | 1388 |
| 474 | 20230919 | 112400 | 63495942900 | 78500 | 78400 | 78600 | 78400 | 3622 |
| 475 | 20230919 | 112300 | 63211559800 | 78400 | 78400 | 78600 | 78400 | 2460 |
| 476 | 20230919 | 112200 | 63018498500 | 78400 | 78600 | 78600 | 78300 | 18848 |
| 477 | 20230919 | 112100 | 61540332500 | 78600 | 78700 | 78700 | 78500 | 2190 |
| 478 | 20230919 | 112000 | 61368278500 | 78600 | 78600 | 78700 | 78600 | 1248 |
| 479 | 20230919 | 111900 | 61270147500 | 78600 | 78600 | 78700 | 78600 | 1169 |
| 480 | 20230919 | 111800 | 61178240500 | 78600 | 78600 | 78800 | 78600 | 2599 |
| 481 | 20230919 | 111700 | 60973771400 | 78600 | 78600 | 78700 | 78600 | 1605 |
| 482 | 20230919 | 111600 | 60847617800 | 78600 | 78600 | 78700 | 78600 | 1110 |
| 483 | 20230919 | 111500 | 60760355000 | 78600 | 78800 | 78800 | 78600 | 1913 |
| 484 | 20230919 | 111400 | 60609924400 | 78700 | 78600 | 78800 | 78600 | 2694 |
| 485 | 20230919 | 111300 | 60397940700 | 78700 | 78600 | 78700 | 78500 | 3183 |
| 486 | 20230919 | 111200 | 60147840700 | 78500 | 78600 | 78700 | 78500 | 2217 |
| 487 | 20230919 | 111100 | 59973663200 | 78600 | 78600 | 78700 | 78600 | 3535 |
| 488 | 20230919 | 111000 | 59695766800 | 78700 | 78700 | 78700 | 78500 | 3357 |
| 489 | 20230919 | 110900 | 59431895800 | 78600 | 78500 | 78700 | 78500 | 2616 |
| 490 | 20230919 | 110800 | 59226305400 | 78600 | 78700 | 78800 | 78500 | 12745 |
| 491 | 20230919 | 110700 | 58224965100 | 78700 | 78800 | 78900 | 78700 | 6616 |
| 492 | 20230919 | 110600 | 57703953100 | 78800 | 79200 | 79200 | 78800 | 4328 |
| 493 | 20230919 | 110500 | 57362288000 | 79200 | 79000 | 79200 | 79000 | 922 |
| 494 | 20230919 | 110400 | 57289349400 | 79100 | 79000 | 79100 | 79000 | 1930 |
| 495 | 20230919 | 110300 | 57136740200 | 79100 | 79200 | 79200 | 79000 | 3409 |
| 496 | 20230919 | 110200 | 56866924500 | 79200 | 79100 | 79200 | 79100 | 1395 |
| 497 | 20230919 | 110100 | 56756541200 | 79100 | 79000 | 79200 | 79000 | 2272 |
| 498 | 20230919 | 110000 | 56576860400 | 79000 | 78900 | 79000 | 78900 | 3026 |
| 499 | 20230919 | 105900 | 56337908500 | 78900 | 78900 | 78900 | 78800 | 1857 |
| 500 | 20230919 | 105800 | 56191433200 | 78900 | 78900 | 79000 | 78900 | 1696 |
| 501 | 20230919 | 105700 | 56057608100 | 78900 | 79100 | 79100 | 78900 | 8522 |
| 502 | 20230919 | 105600 | 55384624200 | 79100 | 79000 | 79100 | 79000 | 3552 |
| 503 | 20230919 | 105500 | 55103698900 | 79000 | 78800 | 79100 | 78700 | 7349 |
| 504 | 20230919 | 105400 | 54524321400 | 78700 | 78900 | 79000 | 78700 | 19346 |
| 505 | 20230919 | 105300 | 53000512800 | 79000 | 79100 | 79100 | 78900 | 8715 |
| 506 | 20230919 | 105200 | 52312044500 | 79200 | 79100 | 79200 | 79100 | 2575 |
| 507 | 20230919 | 105100 | 52108174800 | 79100 | 79200 | 79200 | 79100 | 1532 |
| 508 | 20230919 | 105000 | 51986972500 | 79200 | 79200 | 79200 | 79100 | 740 |
| 509 | 20230919 | 104900 | 51928379200 | 79200 | 79100 | 79300 | 79100 | 1635 |
| 510 | 20230919 | 104800 | 51798911900 | 79100 | 79200 | 79200 | 79100 | 2015 |
| 511 | 20230919 | 104700 | 51639489100 | 79200 | 79200 | 79300 | 79100 | 4036 |
| 512 | 20230919 | 104600 | 51320104400 | 79200 | 79400 | 79400 | 79100 | 5877 |
| 513 | 20230919 | 104500 | 50854383800 | 79400 | 79400 | 79400 | 79300 | 779 |
| 514 | 20230919 | 104400 | 50792587400 | 79400 | 79200 | 79400 | 79100 | 3971 |
| 515 | 20230919 | 104300 | 50477716300 | 79200 | 79300 | 79300 | 79200 | 727 |
| 516 | 20230919 | 104200 | 50420122300 | 79200 | 79000 | 79300 | 79000 | 3892 |
| 517 | 20230919 | 104100 | 50112024800 | 79000 | 79100 | 79200 | 78900 | 3485 |
| 518 | 20230919 | 104000 | 49836508400 | 79100 | 79200 | 79200 | 79100 | 1320 |
| 519 | 20230919 | 103900 | 49732094200 | 79200 | 79400 | 79400 | 79100 | 3050 |
| 520 | 20230919 | 103800 | 49490411200 | 79300 | 79200 | 79500 | 79200 | 10979 |
| 521 | 20230919 | 103700 | 48619545100 | 79200 | 79300 | 79300 | 78900 | 20341 |
| 522 | 20230919 | 103600 | 47011109800 | 79300 | 79500 | 79500 | 79300 | 849 |
| 523 | 20230919 | 103500 | 46943760200 | 79500 | 79500 | 79500 | 79400 | 1289 |
| 524 | 20230919 | 103400 | 46841392400 | 79500 | 79500 | 79500 | 79400 | 253 |
| 525 | 20230919 | 103300 | 46821285600 | 79500 | 79400 | 79500 | 79300 | 997 |
| 526 | 20230919 | 103200 | 46742120900 | 79400 | 79300 | 79600 | 79300 | 3575 |
| 527 | 20230919 | 103100 | 46458192600 | 79400 | 79200 | 79400 | 79100 | 5246 |
| 528 | 20230919 | 103000 | 46042284800 | 79200 | 79200 | 79300 | 79100 | 7049 |
| 529 | 20230919 | 102900 | 45484286400 | 79200 | 79300 | 79400 | 79200 | 4345 |
| 530 | 20230919 | 102800 | 45139717800 | 79400 | 79400 | 79500 | 79300 | 1466 |
| 531 | 20230919 | 102700 | 45023343400 | 79400 | 79400 | 79500 | 79300 | 4360 |
| 532 | 20230919 | 102600 | 44677216800 | 79400 | 79500 | 79500 | 79400 | 628 |
| 533 | 20230919 | 102500 | 44627322200 | 79500 | 79500 | 79700 | 79500 | 11496 |
| 534 | 20230919 | 102400 | 43712104900 | 79700 | 79500 | 79700 | 79400 | 8025 |
| 535 | 20230919 | 102300 | 43073276700 | 79500 | 79500 | 79600 | 79500 | 2384 |
| 536 | 20230919 | 102200 | 42883647600 | 79500 | 79700 | 79800 | 79500 | 2815 |
| 537 | 20230919 | 102100 | 42659488600 | 79700 | 79600 | 79700 | 79300 | 13701 |
| 538 | 20230919 | 102000 | 41570394400 | 79700 | 79600 | 79800 | 79600 | 1660 |
| 539 | 20230919 | 101900 | 41438159000 | 79700 | 79700 | 79700 | 79600 | 527 |
| 540 | 20230919 | 101800 | 41396191300 | 79700 | 79800 | 79800 | 79600 | 3375 |
| 541 | 20230919 | 101700 | 41127315900 | 79700 | 79600 | 79800 | 79500 | 9398 |
| 542 | 20230919 | 101600 | 40379381700 | 79500 | 79800 | 79800 | 79500 | 12474 |
| 543 | 20230919 | 101500 | 39385781800 | 79900 | 79800 | 79900 | 79800 | 440 |
| 544 | 20230919 | 101400 | 39350669500 | 79800 | 79800 | 79800 | 79700 | 1100 |
| 545 | 20230919 | 101300 | 39262896100 | 79800 | 79700 | 79900 | 79700 | 2959 |
| 546 | 20230919 | 101200 | 39026900400 | 79800 | 79800 | 79900 | 79700 | 2858 |
| 547 | 20230919 | 101100 | 38798933000 | 79800 | 79800 | 79900 | 79700 | 6102 |
| 548 | 20230919 | 101000 | 38311985900 | 79800 | 79900 | 79900 | 79800 | 2830 |
| 549 | 20230919 | 100900 | 38085993400 | 79900 | 79900 | 80000 | 79800 | 4125 |
| 550 | 20230919 | 100800 | 37756523400 | 79900 | 79900 | 80100 | 79900 | 3838 |
| 551 | 20230919 | 100700 | 37449443400 | 80000 | 80000 | 80000 | 79800 | 3912 |
| 552 | 20230919 | 100600 | 37137005500 | 79900 | 80000 | 80000 | 79900 | 888 |
| 553 | 20230919 | 100500 | 37065995100 | 80000 | 79800 | 80000 | 79800 | 617 |
| 554 | 20230919 | 100400 | 37016655300 | 79900 | 79900 | 79900 | 79800 | 3142 |
| 555 | 20230919 | 100300 | 36765727500 | 79900 | 80100 | 80200 | 79900 | 3796 |
| 556 | 20230919 | 100200 | 36462084400 | 80100 | 80100 | 80200 | 80100 | 813 |
| 557 | 20230919 | 100100 | 36396944600 | 80100 | 80200 | 80200 | 80000 | 3435 |
| 558 | 20230919 | 100000 | 36121753500 | 80200 | 80300 | 80300 | 80100 | 661 |
| 559 | 20230919 | 095900 | 36068753200 | 80200 | 80600 | 80600 | 80200 | 5534 |
| 560 | 20230919 | 095800 | 35624010400 | 80500 | 80600 | 80600 | 80500 | 343 |
| 561 | 20230919 | 095700 | 35596379500 | 80400 | 80400 | 80600 | 80300 | 3042 |
| 562 | 20230919 | 095600 | 35351562000 | 80400 | 80400 | 80400 | 80200 | 3527 |
| 563 | 20230919 | 095500 | 35068220700 | 80300 | 80400 | 80400 | 80300 | 2050 |
| 564 | 20230919 | 095400 | 34903583000 | 80400 | 80300 | 80400 | 80300 | 950 |
| 565 | 20230919 | 095300 | 34827271600 | 80300 | 80300 | 80400 | 80200 | 2604 |
| 566 | 20230919 | 095200 | 34618142400 | 80400 | 80100 | 80400 | 80100 | 2833 |
| 567 | 20230919 | 095100 | 34390881500 | 80100 | 80100 | 80200 | 79900 | 18330 |
| 568 | 20230919 | 095000 | 32923040200 | 80100 | 80000 | 80200 | 79900 | 5166 |
| 569 | 20230919 | 094900 | 32509417000 | 80100 | 80100 | 80200 | 80000 | 3164 |
| 570 | 20230919 | 094800 | 32256095700 | 80100 | 80000 | 80100 | 79900 | 1576 |
| 571 | 20230919 | 094700 | 32129997700 | 80000 | 79800 | 80200 | 79700 | 9928 |
| 572 | 20230919 | 094600 | 31335870600 | 79800 | 79800 | 79800 | 79700 | 5178 |
| 573 | 20230919 | 094500 | 30922951000 | 79800 | 79800 | 79900 | 79600 | 6006 |
| 574 | 20230919 | 094400 | 30444067000 | 79700 | 79900 | 80000 | 79600 | 14494 |
| 575 | 20230919 | 094300 | 29287613200 | 79900 | 80100 | 80100 | 79900 | 2835 |
| 576 | 20230919 | 094200 | 29060860800 | 80000 | 80100 | 80100 | 80000 | 4742 |
| 577 | 20230919 | 094100 | 28681246700 | 80000 | 79900 | 80100 | 79700 | 16273 |
| 578 | 20230919 | 094000 | 27381733000 | 80000 | 80300 | 80300 | 79900 | 15551 |
| 579 | 20230919 | 093900 | 26136760700 | 80300 | 80200 | 80300 | 80100 | 3671 |
| 580 | 20230919 | 093800 | 25842309000 | 80100 | 80300 | 80300 | 80100 | 4217 |
| 581 | 20230919 | 093700 | 25504170000 | 80200 | 80300 | 80300 | 80100 | 8348 |
| 582 | 20230919 | 093600 | 24834712100 | 80300 | 80200 | 80400 | 80200 | 7658 |
| 583 | 20230919 | 093500 | 24220114900 | 80200 | 80500 | 80500 | 80200 | 6284 |
| 584 | 20230919 | 093400 | 23715497200 | 80500 | 80600 | 80600 | 80500 | 3577 |
| 585 | 20230919 | 093300 | 23427538500 | 80600 | 80800 | 80800 | 80500 | 3471 |
| 586 | 20230919 | 093200 | 23147612700 | 80800 | 80800 | 80800 | 80700 | 1465 |
| 587 | 20230919 | 093100 | 23029363600 | 80800 | 80600 | 80800 | 80600 | 6210 |
| 588 | 20230919 | 093000 | 22528425500 | 80600 | 80600 | 80700 | 80600 | 2724 |
| 589 | 20230919 | 092900 | 22308781500 | 80700 | 80800 | 80800 | 80600 | 4848 |
| 590 | 20230919 | 092800 | 21917831800 | 80800 | 80900 | 81000 | 80700 | 3110 |
| 591 | 20230919 | 092700 | 21666419900 | 81000 | 81100 | 81100 | 80900 | 3462 |
| 592 | 20230919 | 092600 | 21385920900 | 81100 | 81300 | 81300 | 81000 | 6924 |
| 593 | 20230919 | 092500 | 20824091500 | 81300 | 81400 | 81400 | 81300 | 4528 |
| 594 | 20230919 | 092400 | 20455835800 | 81400 | 81300 | 81500 | 81100 | 20759 |
| 595 | 20230919 | 092300 | 18767954300 | 81300 | 81100 | 81400 | 81000 | 7064 |
| 596 | 20230919 | 092200 | 18194245200 | 81100 | 81100 | 81100 | 80900 | 4642 |
| 597 | 20230919 | 092100 | 17818241600 | 81100 | 81100 | 81200 | 81000 | 3149 |
| 598 | 20230919 | 092000 | 17562844900 | 81100 | 81100 | 81200 | 81100 | 1431 |
| 599 | 20230919 | 091900 | 17446756400 | 81000 | 81200 | 81300 | 80900 | 11629 |
| 600 | 20230919 | 091800 | 16503177200 | 81200 | 80900 | 81200 | 80900 | 9054 |
| 601 | 20230919 | 091700 | 15768965700 | 81000 | 80900 | 81000 | 80800 | 808 |
| 602 | 20230919 | 091600 | 15703581000 | 80900 | 81000 | 81100 | 80800 | 4860 |
| 603 | 20230919 | 091500 | 15310014900 | 81000 | 80800 | 81000 | 80600 | 6579 |
| 604 | 20230919 | 091400 | 14778192600 | 80800 | 81100 | 81100 | 80700 | 6081 |
| 605 | 20230919 | 091300 | 14286053900 | 81100 | 80700 | 81100 | 80600 | 7176 |
| 606 | 20230919 | 091200 | 13705766800 | 80700 | 80300 | 80700 | 80200 | 11076 |
| 607 | 20230919 | 091100 | 12815179600 | 80200 | 80300 | 80400 | 80100 | 12483 |
| 608 | 20230919 | 091000 | 11813556900 | 80400 | 80600 | 80700 | 80200 | 11743 |
| 609 | 20230919 | 090900 | 10868624100 | 80600 | 80700 | 80800 | 80500 | 10747 |
| 610 | 20230919 | 090800 | 10002657700 | 80600 | 81000 | 81000 | 80600 | 10409 |
| 611 | 20230919 | 090700 | 9162194400 | 80900 | 80900 | 81000 | 80900 | 4175 |
| 612 | 20230919 | 090600 | 8824152000 | 81000 | 81000 | 81300 | 80900 | 8671 |
| 613 | 20230919 | 090500 | 8121266400 | 81100 | 81100 | 81500 | 81000 | 9384 |
| 614 | 20230919 | 090400 | 7358811200 | 81100 | 81000 | 81200 | 80800 | 10404 |
| 615 | 20230919 | 090300 | 6516064600 | 80900 | 80900 | 81200 | 80800 | 10508 |
| 616 | 20230919 | 090200 | 5665582100 | 80900 | 81500 | 81500 | 80800 | 13700 |
| 617 | 20230919 | 090100 | 4553634800 | 81400 | 81000 | 81500 | 80900 | 25347 |
| 618 | 20230919 | 090000 | 2492506500 | 81000 | 81200 | 81300 | 80600 | 29723 |