37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 192800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 38662 |
| 3 | 20230913 | 192700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 4 | 20230913 | 192600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 5 | 20230913 | 192500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 6 | 20230913 | 192400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 7 | 20230913 | 192300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 8 | 20230913 | 192200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 9 | 20230913 | 192100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 10 | 20230913 | 192000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 11 | 20230913 | 191900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 12 | 20230913 | 191800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 13 | 20230913 | 191700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 14 | 20230913 | 191600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 15 | 20230913 | 191500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 16 | 20230913 | 191400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 17 | 20230913 | 191300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 18 | 20230913 | 191200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 19 | 20230913 | 191100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 20 | 20230913 | 191000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 21 | 20230913 | 190900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 22 | 20230913 | 190800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 23 | 20230913 | 190700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 24 | 20230913 | 190600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 25 | 20230913 | 190500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 26 | 20230913 | 190400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 27 | 20230913 | 190300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 28 | 20230913 | 190200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 29 | 20230913 | 190100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 30 | 20230913 | 190000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 31 | 20230913 | 185900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 32 | 20230913 | 185800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 38662 |
| 33 | 20230913 | 185700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 34 | 20230913 | 185600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 35 | 20230913 | 185500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 36 | 20230913 | 185400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 37 | 20230913 | 185300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 38 | 20230913 | 185200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 39 | 20230913 | 185100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 40 | 20230913 | 185000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 41 | 20230913 | 184900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 42 | 20230913 | 184800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 43 | 20230913 | 184700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 44 | 20230913 | 184600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 45 | 20230913 | 184500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 46 | 20230913 | 184400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 47 | 20230913 | 184300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 48 | 20230913 | 184200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 49 | 20230913 | 184100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 50 | 20230913 | 184000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 51 | 20230913 | 183900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 52 | 20230913 | 183800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 53 | 20230913 | 183700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 54 | 20230913 | 183600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 55 | 20230913 | 183500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 56 | 20230913 | 183400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 57 | 20230913 | 183300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 58 | 20230913 | 183200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 59 | 20230913 | 183100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 60 | 20230913 | 183000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 61 | 20230913 | 182900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 62 | 20230913 | 182800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 38662 |
| 63 | 20230913 | 182700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 64 | 20230913 | 182600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 65 | 20230913 | 182500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 66 | 20230913 | 182400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 67 | 20230913 | 182300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 68 | 20230913 | 182200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 69 | 20230913 | 182100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 70 | 20230913 | 182000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 71 | 20230913 | 181900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 72 | 20230913 | 181800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 73 | 20230913 | 181700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 74 | 20230913 | 181600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 75 | 20230913 | 181500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 76 | 20230913 | 181400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 77 | 20230913 | 181300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 78 | 20230913 | 181200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 79 | 20230913 | 181100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 80 | 20230913 | 181000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 81 | 20230913 | 180900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 82 | 20230913 | 180800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 83 | 20230913 | 180700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 84 | 20230913 | 180600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 85 | 20230913 | 180500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 86 | 20230913 | 180400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 87 | 20230913 | 180300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 88 | 20230913 | 180200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 89 | 20230913 | 180100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 90 | 20230913 | 180000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 91 | 20230913 | 175900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 92 | 20230913 | 175800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 38662 |
| 93 | 20230913 | 175700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 94 | 20230913 | 175600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 95 | 20230913 | 175500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 96 | 20230913 | 175400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 97 | 20230913 | 175300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 98 | 20230913 | 175200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 99 | 20230913 | 175100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 100 | 20230913 | 175000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 101 | 20230913 | 174900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 102 | 20230913 | 174800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 103 | 20230913 | 174700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 104 | 20230913 | 174600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 105 | 20230913 | 174500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 106 | 20230913 | 174400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 107 | 20230913 | 174300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 108 | 20230913 | 174200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 109 | 20230913 | 174100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 110 | 20230913 | 174000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 111 | 20230913 | 173900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 112 | 20230913 | 173800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 113 | 20230913 | 173700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 114 | 20230913 | 173600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 115 | 20230913 | 173500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 116 | 20230913 | 173400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 117 | 20230913 | 173300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 118 | 20230913 | 173200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 119 | 20230913 | 173100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 120 | 20230913 | 173000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 121 | 20230913 | 172900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 122 | 20230913 | 172800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 38662 |
| 123 | 20230913 | 172700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 124 | 20230913 | 172600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 125 | 20230913 | 172500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 126 | 20230913 | 172400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 127 | 20230913 | 172300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 128 | 20230913 | 172200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 129 | 20230913 | 172100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 130 | 20230913 | 172000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 131 | 20230913 | 171900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 132 | 20230913 | 171800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 133 | 20230913 | 171700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 134 | 20230913 | 171600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 135 | 20230913 | 171500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 136 | 20230913 | 171400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 137 | 20230913 | 171300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 138 | 20230913 | 171200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 139 | 20230913 | 171100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 140 | 20230913 | 171000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 141 | 20230913 | 170900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 142 | 20230913 | 170800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 143 | 20230913 | 170700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 144 | 20230913 | 170600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 145 | 20230913 | 170500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 146 | 20230913 | 170400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 147 | 20230913 | 170300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 148 | 20230913 | 170200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 149 | 20230913 | 170100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 150 | 20230913 | 170000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 151 | 20230913 | 165900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 152 | 20230913 | 165800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 38662 |
| 153 | 20230913 | 165700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 154 | 20230913 | 165600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 155 | 20230913 | 165500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 156 | 20230913 | 165400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 157 | 20230913 | 165300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 158 | 20230913 | 165200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 159 | 20230913 | 165100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 160 | 20230913 | 165000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 161 | 20230913 | 164900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 162 | 20230913 | 164800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 163 | 20230913 | 164700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 164 | 20230913 | 164600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 165 | 20230913 | 164500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 166 | 20230913 | 164400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 167 | 20230913 | 164300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 168 | 20230913 | 164200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 169 | 20230913 | 164100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 170 | 20230913 | 164000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 171 | 20230913 | 163900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 172 | 20230913 | 163800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 173 | 20230913 | 163700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 174 | 20230913 | 163600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 175 | 20230913 | 163500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 176 | 20230913 | 163400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 177 | 20230913 | 163300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 178 | 20230913 | 163200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 179 | 20230913 | 163100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 180 | 20230913 | 163000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 181 | 20230913 | 162900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 182 | 20230913 | 162800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 38662 |
| 183 | 20230913 | 162700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 184 | 20230913 | 162600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 185 | 20230913 | 162500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 186 | 20230913 | 162400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 187 | 20230913 | 162300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 188 | 20230913 | 162200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 189 | 20230913 | 162100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 190 | 20230913 | 162000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 191 | 20230913 | 161900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 192 | 20230913 | 161800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 193 | 20230913 | 161700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 194 | 20230913 | 161600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 195 | 20230913 | 161500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 196 | 20230913 | 161400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 197 | 20230913 | 161300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 198 | 20230913 | 161200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 199 | 20230913 | 161100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 200 | 20230913 | 161000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 201 | 20230913 | 160900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 202 | 20230913 | 160800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 203 | 20230913 | 160700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 204 | 20230913 | 160600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 205 | 20230913 | 160500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 206 | 20230913 | 160400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 207 | 20230913 | 160300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 208 | 20230913 | 160200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 209 | 20230913 | 160100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 210 | 20230913 | 160000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 211 | 20230913 | 155900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 212 | 20230913 | 155800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 38662 |
| 213 | 20230913 | 155700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 214 | 20230913 | 155600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 215 | 20230913 | 155500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 216 | 20230913 | 155400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 217 | 20230913 | 155300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 218 | 20230913 | 155200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 219 | 20230913 | 155100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 220 | 20230913 | 155000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 221 | 20230913 | 154900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 222 | 20230913 | 154800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 223 | 20230913 | 154700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 224 | 20230913 | 154600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 225 | 20230913 | 154500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 226 | 20230913 | 154400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 227 | 20230913 | 154300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 228 | 20230913 | 154200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 229 | 20230913 | 154100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 230 | 20230913 | 154000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 231 | 20230913 | 153900 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 232 | 20230913 | 153800 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 233 | 20230913 | 153700 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 234 | 20230913 | 153600 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 235 | 20230913 | 153500 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 236 | 20230913 | 153400 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 237 | 20230913 | 153300 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 238 | 20230913 | 153200 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 239 | 20230913 | 153100 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 240 | 20230913 | 153000 | 178813024700 | 104200 | 104200 | 104200 | 104200 | 38662 |
| 241 | 20230913 | 152900 | 174784444300 | 104200 | 104200 | 104200 | 104200 | 0 |
| 242 | 20230913 | 152800 | 174784444300 | 104200 | 104200 | 104200 | 104200 | 0 |
| 243 | 20230913 | 152700 | 174784444300 | 104200 | 104200 | 104200 | 104200 | 0 |
| 244 | 20230913 | 152600 | 174784444300 | 104200 | 104200 | 104200 | 104200 | 0 |
| 245 | 20230913 | 152500 | 174784444300 | 104200 | 104200 | 104200 | 104200 | 0 |
| 246 | 20230913 | 152400 | 174784444300 | 104200 | 104200 | 104200 | 104200 | 0 |
| 247 | 20230913 | 152300 | 174784444300 | 104200 | 104200 | 104200 | 104200 | 0 |
| 248 | 20230913 | 152200 | 174784444300 | 104200 | 104200 | 104200 | 104200 | 0 |
| 249 | 20230913 | 152100 | 174784444300 | 104200 | 104200 | 104200 | 104200 | 0 |
| 250 | 20230913 | 152000 | 174784444300 | 104200 | 104200 | 104200 | 104200 | 0 |
| 251 | 20230913 | 151900 | 174784444300 | 104200 | 104300 | 104400 | 104100 | 11159 |
| 252 | 20230913 | 151800 | 173621222900 | 104300 | 104400 | 104500 | 104300 | 2382 |
| 253 | 20230913 | 151700 | 173372657100 | 104400 | 104500 | 104500 | 104400 | 3450 |
| 254 | 20230913 | 151600 | 173012365400 | 104500 | 104300 | 104500 | 104300 | 6984 |
| 255 | 20230913 | 151500 | 172283237200 | 104300 | 104400 | 104400 | 104300 | 5053 |
| 256 | 20230913 | 151400 | 171755806100 | 104400 | 104300 | 104400 | 104200 | 5832 |
| 257 | 20230913 | 151300 | 171147437600 | 104200 | 104200 | 104300 | 104200 | 1730 |
| 258 | 20230913 | 151200 | 170967030400 | 104200 | 104300 | 104300 | 104200 | 2537 |
| 259 | 20230913 | 151100 | 170702444000 | 104300 | 104300 | 104300 | 104200 | 2827 |
| 260 | 20230913 | 151000 | 170407771800 | 104300 | 104300 | 104300 | 104200 | 3163 |
| 261 | 20230913 | 150900 | 170078097300 | 104200 | 104200 | 104300 | 104100 | 3360 |
| 262 | 20230913 | 150800 | 169727900000 | 104100 | 104400 | 104400 | 104100 | 5957 |
| 263 | 20230913 | 150700 | 169106997000 | 104400 | 104300 | 104400 | 104300 | 2156 |
| 264 | 20230913 | 150600 | 168882016700 | 104400 | 104300 | 104400 | 104300 | 1518 |
| 265 | 20230913 | 150500 | 168723580500 | 104400 | 104400 | 104400 | 104300 | 1976 |
| 266 | 20230913 | 150400 | 168517362900 | 104300 | 104400 | 104500 | 104300 | 2644 |
| 267 | 20230913 | 150300 | 168241400300 | 104500 | 104400 | 104500 | 104400 | 2937 |
| 268 | 20230913 | 150200 | 167934649300 | 104400 | 104400 | 104500 | 104400 | 1788 |
| 269 | 20230913 | 150100 | 167747895200 | 104400 | 104500 | 104500 | 104400 | 1890 |
| 270 | 20230913 | 150000 | 167550453800 | 104500 | 104400 | 104500 | 104300 | 4182 |
| 271 | 20230913 | 145900 | 167113692100 | 104400 | 104400 | 104400 | 104300 | 2810 |
| 272 | 20230913 | 145800 | 166820392800 | 104400 | 104400 | 104400 | 104200 | 2254 |
| 273 | 20230913 | 145700 | 166585158400 | 104400 | 104400 | 104500 | 104200 | 3200 |
| 274 | 20230913 | 145600 | 166251195000 | 104300 | 104300 | 104500 | 104300 | 2229 |
| 275 | 20230913 | 145500 | 166018534400 | 104400 | 104400 | 104400 | 104300 | 3481 |
| 276 | 20230913 | 145400 | 165655206900 | 104300 | 104400 | 104400 | 104300 | 2178 |
| 277 | 20230913 | 145300 | 165427880600 | 104300 | 104300 | 104400 | 104200 | 4153 |
| 278 | 20230913 | 145200 | 164994658400 | 104300 | 104300 | 104300 | 104100 | 3921 |
| 279 | 20230913 | 145100 | 164585998700 | 104300 | 104300 | 104300 | 104200 | 2910 |
| 280 | 20230913 | 145000 | 164282567300 | 104300 | 104200 | 104300 | 104100 | 3239 |
| 281 | 20230913 | 144900 | 163945028100 | 104200 | 104100 | 104300 | 104100 | 3066 |
| 282 | 20230913 | 144800 | 163625591400 | 104100 | 104200 | 104300 | 104100 | 4970 |
| 283 | 20230913 | 144700 | 163107593400 | 104300 | 104100 | 104300 | 104000 | 3523 |
| 284 | 20230913 | 144600 | 162740740900 | 104100 | 104000 | 104100 | 103900 | 3426 |
| 285 | 20230913 | 144500 | 162384367400 | 104000 | 104000 | 104000 | 103900 | 2606 |
| 286 | 20230913 | 144400 | 162113439100 | 104000 | 104000 | 104000 | 103900 | 2212 |
| 287 | 20230913 | 144300 | 161883452700 | 104000 | 104000 | 104000 | 103900 | 2050 |
| 288 | 20230913 | 144200 | 161670286800 | 103900 | 104000 | 104100 | 103800 | 4350 |
| 289 | 20230913 | 144100 | 161218178400 | 104100 | 104000 | 104100 | 103900 | 3959 |
| 290 | 20230913 | 144000 | 160806497400 | 104000 | 104000 | 104000 | 103800 | 3688 |
| 291 | 20230913 | 143900 | 160423246300 | 104000 | 104100 | 104100 | 103900 | 8290 |
| 292 | 20230913 | 143800 | 159561482400 | 104000 | 104300 | 104300 | 104000 | 6683 |
| 293 | 20230913 | 143700 | 158865734500 | 104300 | 104300 | 104300 | 104200 | 2113 |
| 294 | 20230913 | 143600 | 158645480600 | 104300 | 104300 | 104400 | 104200 | 4782 |
| 295 | 20230913 | 143500 | 158146761900 | 104400 | 104500 | 104500 | 104300 | 3141 |
| 296 | 20230913 | 143400 | 157818751700 | 104400 | 104400 | 104500 | 104300 | 2681 |
| 297 | 20230913 | 143300 | 157538676400 | 104400 | 104300 | 104400 | 104300 | 1707 |
| 298 | 20230913 | 143200 | 157360487800 | 104400 | 104500 | 104500 | 104300 | 3829 |
| 299 | 20230913 | 143100 | 156960728600 | 104500 | 104500 | 104500 | 104400 | 2055 |
| 300 | 20230913 | 143000 | 156746006200 | 104500 | 104400 | 104500 | 104400 | 2429 |
| 301 | 20230913 | 142900 | 156492233900 | 104500 | 104500 | 104600 | 104400 | 4396 |
| 302 | 20230913 | 142800 | 156032892600 | 104600 | 104500 | 104600 | 104500 | 3246 |
| 303 | 20230913 | 142700 | 155693397500 | 104500 | 104400 | 104600 | 104300 | 2272 |
| 304 | 20230913 | 142600 | 155456006400 | 104400 | 104300 | 104600 | 104200 | 8109 |
| 305 | 20230913 | 142500 | 154609416700 | 104300 | 104300 | 104300 | 104200 | 1691 |
| 306 | 20230913 | 142400 | 154433090200 | 104300 | 104500 | 104500 | 104200 | 4124 |
| 307 | 20230913 | 142300 | 154002651400 | 104500 | 104400 | 104500 | 104300 | 3765 |
| 308 | 20230913 | 142200 | 153609474500 | 104400 | 104400 | 104400 | 104300 | 2120 |
| 309 | 20230913 | 142100 | 153388159600 | 104400 | 104400 | 104400 | 104300 | 2583 |
| 310 | 20230913 | 142000 | 153118560500 | 104400 | 104300 | 104400 | 104300 | 2180 |
| 311 | 20230913 | 141900 | 152891074200 | 104300 | 104400 | 104500 | 104300 | 2340 |
| 312 | 20230913 | 141800 | 152646829100 | 104400 | 104300 | 104400 | 104200 | 2276 |
| 313 | 20230913 | 141700 | 152409382200 | 104200 | 104400 | 104400 | 104200 | 2573 |
| 314 | 20230913 | 141600 | 152141004000 | 104400 | 104200 | 104400 | 104100 | 4234 |
| 315 | 20230913 | 141500 | 151699362100 | 104200 | 104400 | 104500 | 104200 | 4549 |
| 316 | 20230913 | 141400 | 151224790500 | 104500 | 104500 | 104500 | 104300 | 2932 |
| 317 | 20230913 | 141300 | 150918448200 | 104400 | 104600 | 104600 | 104300 | 6819 |
| 318 | 20230913 | 141200 | 150206402300 | 104600 | 104500 | 104600 | 104500 | 4033 |
| 319 | 20230913 | 141100 | 149784818700 | 104500 | 104800 | 104800 | 104500 | 9917 |
| 320 | 20230913 | 141000 | 148746609000 | 104800 | 104700 | 104800 | 104700 | 9052 |
| 321 | 20230913 | 140900 | 147797991300 | 104700 | 104500 | 104800 | 104400 | 18956 |
| 322 | 20230913 | 140800 | 145814768100 | 104600 | 104400 | 104600 | 104400 | 19919 |
| 323 | 20230913 | 140700 | 143733015700 | 104400 | 104400 | 104500 | 104300 | 11847 |
| 324 | 20230913 | 140600 | 142495994700 | 104400 | 104400 | 104400 | 104300 | 4702 |
| 325 | 20230913 | 140500 | 142005375300 | 104400 | 104300 | 104400 | 104200 | 9934 |
| 326 | 20230913 | 140400 | 140969016700 | 104300 | 104200 | 104300 | 104100 | 8684 |
| 327 | 20230913 | 140300 | 140064003500 | 104100 | 104000 | 104200 | 104000 | 5780 |
| 328 | 20230913 | 140200 | 139462235200 | 104000 | 104100 | 104100 | 104000 | 1417 |
| 329 | 20230913 | 140100 | 139314816100 | 104000 | 104000 | 104100 | 103900 | 2163 |
| 330 | 20230913 | 140000 | 139089793000 | 104000 | 104100 | 104200 | 104000 | 8949 |
| 331 | 20230913 | 135900 | 138158286900 | 104000 | 104000 | 104100 | 103900 | 15320 |
| 332 | 20230913 | 135800 | 136564891800 | 103900 | 103500 | 104000 | 103400 | 27962 |
| 333 | 20230913 | 135700 | 133664471000 | 103400 | 103400 | 103500 | 103400 | 1235 |
| 334 | 20230913 | 135600 | 133536698000 | 103500 | 103500 | 103500 | 103400 | 2400 |
| 335 | 20230913 | 135500 | 133288316000 | 103500 | 103300 | 103500 | 103300 | 2994 |
| 336 | 20230913 | 135400 | 132978679900 | 103400 | 103400 | 103400 | 103300 | 1465 |
| 337 | 20230913 | 135300 | 132827219300 | 103400 | 103400 | 103400 | 103300 | 906 |
| 338 | 20230913 | 135200 | 132733554800 | 103300 | 103400 | 103400 | 103200 | 2967 |
| 339 | 20230913 | 135100 | 132427040500 | 103400 | 103500 | 103500 | 103300 | 4702 |
| 340 | 20230913 | 135000 | 131940888600 | 103400 | 103500 | 103500 | 103400 | 1985 |
| 341 | 20230913 | 134900 | 131735488200 | 103500 | 103400 | 103500 | 103400 | 3292 |
| 342 | 20230913 | 134800 | 131394887000 | 103400 | 103400 | 103500 | 103400 | 846 |
| 343 | 20230913 | 134700 | 131307355100 | 103500 | 103500 | 103500 | 103300 | 2063 |
| 344 | 20230913 | 134600 | 131093977700 | 103500 | 103400 | 103500 | 103400 | 2963 |
| 345 | 20230913 | 134500 | 130787523900 | 103500 | 103500 | 103500 | 103400 | 1312 |
| 346 | 20230913 | 134400 | 130651750000 | 103500 | 103400 | 103500 | 103300 | 4560 |
| 347 | 20230913 | 134300 | 130180185800 | 103400 | 103300 | 103400 | 103200 | 7326 |
| 348 | 20230913 | 134200 | 129423240500 | 103300 | 103300 | 103300 | 103200 | 1230 |
| 349 | 20230913 | 134100 | 129296233600 | 103200 | 103200 | 103300 | 103200 | 837 |
| 350 | 20230913 | 134000 | 129209794500 | 103300 | 103300 | 103300 | 103200 | 863 |
| 351 | 20230913 | 133900 | 129120694800 | 103300 | 103200 | 103300 | 103200 | 1205 |
| 352 | 20230913 | 133800 | 128996274600 | 103200 | 103300 | 103300 | 103200 | 1030 |
| 353 | 20230913 | 133700 | 128889927300 | 103200 | 103300 | 103300 | 103200 | 692 |
| 354 | 20230913 | 133600 | 128818472000 | 103200 | 103200 | 103300 | 103200 | 840 |
| 355 | 20230913 | 133500 | 128731723100 | 103300 | 103300 | 103300 | 103200 | 1428 |
| 356 | 20230913 | 133400 | 128584274300 | 103300 | 103100 | 103300 | 103100 | 650 |
| 357 | 20230913 | 133300 | 128517171500 | 103300 | 103200 | 103300 | 103100 | 1384 |
| 358 | 20230913 | 133200 | 128374371500 | 103300 | 103200 | 103300 | 103100 | 3015 |
| 359 | 20230913 | 133100 | 128063227800 | 103300 | 103300 | 103300 | 103200 | 2004 |
| 360 | 20230913 | 133000 | 127856358400 | 103300 | 103100 | 103300 | 103000 | 6768 |
| 361 | 20230913 | 132900 | 127158233200 | 103100 | 103100 | 103100 | 103000 | 915 |
| 362 | 20230913 | 132800 | 127063924100 | 103100 | 103000 | 103100 | 103000 | 915 |
| 363 | 20230913 | 132700 | 126969624900 | 103000 | 103100 | 103100 | 103000 | 879 |
| 364 | 20230913 | 132600 | 126879021300 | 103100 | 103100 | 103100 | 103000 | 1560 |
| 365 | 20230913 | 132500 | 126718316200 | 103100 | 103000 | 103100 | 103000 | 1462 |
| 366 | 20230913 | 132400 | 126567592800 | 103100 | 103100 | 103200 | 103000 | 1933 |
| 367 | 20230913 | 132300 | 126368262800 | 103100 | 103200 | 103200 | 103100 | 698 |
| 368 | 20230913 | 132200 | 126296244900 | 103100 | 103100 | 103200 | 103000 | 1714 |
| 369 | 20230913 | 132100 | 126119519800 | 103000 | 103100 | 103100 | 103000 | 1015 |
| 370 | 20230913 | 132000 | 126014904000 | 103100 | 103000 | 103100 | 103000 | 859 |
| 371 | 20230913 | 131900 | 125926398900 | 103100 | 103000 | 103100 | 102900 | 1582 |
| 372 | 20230913 | 131800 | 125763456400 | 103000 | 103000 | 103000 | 102900 | 1094 |
| 373 | 20230913 | 131700 | 125650832600 | 103000 | 102900 | 103000 | 102900 | 1810 |
| 374 | 20230913 | 131600 | 125464516400 | 103000 | 103000 | 103000 | 102900 | 632 |
| 375 | 20230913 | 131500 | 125399433200 | 102900 | 102900 | 103000 | 102900 | 937 |
| 376 | 20230913 | 131400 | 125302981500 | 102900 | 102900 | 103000 | 102800 | 2737 |
| 377 | 20230913 | 131300 | 125021363500 | 102800 | 102700 | 102900 | 102700 | 1516 |
| 378 | 20230913 | 131200 | 124865497200 | 102700 | 102700 | 102800 | 102600 | 5528 |
| 379 | 20230913 | 131100 | 124297867800 | 102600 | 102800 | 102800 | 102600 | 1621 |
| 380 | 20230913 | 131000 | 124131406600 | 102700 | 102800 | 102800 | 102700 | 1459 |
| 381 | 20230913 | 130900 | 123981504900 | 102800 | 102800 | 102800 | 102700 | 4833 |
| 382 | 20230913 | 130800 | 123485108700 | 102700 | 102800 | 102900 | 102700 | 4455 |
| 383 | 20230913 | 130700 | 123027144200 | 102800 | 102900 | 102900 | 102800 | 871 |
| 384 | 20230913 | 130600 | 122937553300 | 102800 | 102800 | 102900 | 102800 | 573 |
| 385 | 20230913 | 130500 | 122878623300 | 102900 | 103000 | 103000 | 102900 | 3180 |
| 386 | 20230913 | 130400 | 122551308900 | 103000 | 103000 | 103100 | 102900 | 3772 |
| 387 | 20230913 | 130300 | 122162813300 | 103000 | 103100 | 103100 | 103000 | 672 |
| 388 | 20230913 | 130200 | 122093552100 | 103000 | 103100 | 103200 | 103000 | 1273 |
| 389 | 20230913 | 130100 | 121962311300 | 103100 | 103100 | 103200 | 103000 | 1776 |
| 390 | 20230913 | 130000 | 121779188100 | 103200 | 103100 | 103200 | 103100 | 438 |
| 391 | 20230913 | 125900 | 121733993900 | 103100 | 103200 | 103200 | 103100 | 778 |
| 392 | 20230913 | 125800 | 121653723700 | 103200 | 103300 | 103300 | 103100 | 1023 |
| 393 | 20230913 | 125700 | 121548125000 | 103300 | 103200 | 103300 | 103100 | 665 |
| 394 | 20230913 | 125600 | 121479448700 | 103200 | 103200 | 103300 | 103100 | 1004 |
| 395 | 20230913 | 125500 | 121375815100 | 103200 | 103200 | 103200 | 103100 | 1055 |
| 396 | 20230913 | 125400 | 121266951000 | 103200 | 103300 | 103300 | 103100 | 1136 |
| 397 | 20230913 | 125300 | 121149678000 | 103200 | 103300 | 103300 | 103200 | 622 |
| 398 | 20230913 | 125200 | 121085454700 | 103300 | 103300 | 103300 | 103100 | 1046 |
| 399 | 20230913 | 125100 | 120977484300 | 103200 | 103200 | 103300 | 103100 | 1629 |
| 400 | 20230913 | 125000 | 120809374100 | 103200 | 103100 | 103200 | 103100 | 1034 |
| 401 | 20230913 | 124900 | 120702717600 | 103200 | 103200 | 103200 | 103100 | 2378 |
| 402 | 20230913 | 124800 | 120457393200 | 103200 | 103200 | 103200 | 103100 | 1484 |
| 403 | 20230913 | 124700 | 120304283400 | 103100 | 103200 | 103200 | 103100 | 1294 |
| 404 | 20230913 | 124600 | 120170814400 | 103100 | 103100 | 103200 | 103100 | 1394 |
| 405 | 20230913 | 124500 | 120027039200 | 103200 | 103200 | 103300 | 103100 | 1318 |
| 406 | 20230913 | 124400 | 119891003700 | 103300 | 103300 | 103300 | 103200 | 1097 |
| 407 | 20230913 | 124300 | 119777775200 | 103300 | 103100 | 103300 | 103100 | 2326 |
| 408 | 20230913 | 124200 | 119537748900 | 103200 | 103100 | 103200 | 103000 | 2377 |
| 409 | 20230913 | 124100 | 119292675300 | 103100 | 103000 | 103100 | 103000 | 1076 |
| 410 | 20230913 | 124000 | 119181805900 | 103000 | 103100 | 103100 | 103000 | 600 |
| 411 | 20230913 | 123900 | 119119965400 | 103000 | 103100 | 103100 | 103000 | 657 |
| 412 | 20230913 | 123800 | 119052250200 | 103000 | 103200 | 103200 | 103000 | 1988 |
| 413 | 20230913 | 123700 | 118847247300 | 103100 | 103200 | 103200 | 103100 | 889 |
| 414 | 20230913 | 123600 | 118755551900 | 103200 | 103100 | 103200 | 103100 | 977 |
| 415 | 20230913 | 123500 | 118654753400 | 103200 | 103200 | 103200 | 103100 | 853 |
| 416 | 20230913 | 123400 | 118566734800 | 103200 | 103100 | 103200 | 103100 | 1037 |
| 417 | 20230913 | 123300 | 118459773600 | 103100 | 103100 | 103200 | 103100 | 819 |
| 418 | 20230913 | 123200 | 118375297500 | 103200 | 103200 | 103200 | 103100 | 759 |
| 419 | 20230913 | 123100 | 118296979500 | 103200 | 103200 | 103200 | 103100 | 942 |
| 420 | 20230913 | 123000 | 118199774600 | 103200 | 103300 | 103300 | 103100 | 860 |
| 421 | 20230913 | 122900 | 118111025900 | 103200 | 103200 | 103300 | 103100 | 1282 |
| 422 | 20230913 | 122800 | 117978675100 | 103200 | 103200 | 103300 | 103100 | 1252 |
| 423 | 20230913 | 122700 | 117849401900 | 103200 | 103200 | 103300 | 103100 | 921 |
| 424 | 20230913 | 122600 | 117754362700 | 103200 | 103100 | 103200 | 103100 | 1415 |
| 425 | 20230913 | 122500 | 117608359000 | 103100 | 103300 | 103300 | 103100 | 2269 |
| 426 | 20230913 | 122400 | 117374161100 | 103300 | 103300 | 103400 | 103200 | 988 |
| 427 | 20230913 | 122300 | 117272091900 | 103400 | 103300 | 103400 | 103200 | 1765 |
| 428 | 20230913 | 122200 | 117089696400 | 103400 | 103400 | 103400 | 103300 | 881 |
| 429 | 20230913 | 122100 | 116998665400 | 103400 | 103300 | 103400 | 103200 | 1996 |
| 430 | 20230913 | 122000 | 116792534800 | 103200 | 103400 | 103400 | 103200 | 2442 |
| 431 | 20230913 | 121900 | 116540265500 | 103400 | 103200 | 103400 | 103100 | 5483 |
| 432 | 20230913 | 121800 | 115974224600 | 103200 | 103000 | 103200 | 103000 | 1644 |
| 433 | 20230913 | 121700 | 115804709600 | 103100 | 103100 | 103100 | 103000 | 1066 |
| 434 | 20230913 | 121600 | 115694837400 | 103100 | 103000 | 103100 | 103000 | 689 |
| 435 | 20230913 | 121500 | 115623818400 | 103000 | 103000 | 103100 | 103000 | 780 |
| 436 | 20230913 | 121400 | 115543436400 | 103000 | 102900 | 103100 | 102900 | 4831 |
| 437 | 20230913 | 121300 | 115045781300 | 103000 | 102900 | 103000 | 102900 | 1650 |
| 438 | 20230913 | 121200 | 114875963400 | 102900 | 103000 | 103000 | 102900 | 983 |
| 439 | 20230913 | 121100 | 114774759400 | 103000 | 102800 | 103000 | 102800 | 1724 |
| 440 | 20230913 | 121000 | 114597344800 | 102800 | 102800 | 102900 | 102700 | 3363 |
| 441 | 20230913 | 120900 | 114251678200 | 102700 | 102800 | 102900 | 102700 | 1774 |
| 442 | 20230913 | 120800 | 114069291900 | 102900 | 103000 | 103000 | 102800 | 1761 |
| 443 | 20230913 | 120700 | 113888074800 | 103000 | 103000 | 103100 | 102900 | 733 |
| 444 | 20230913 | 120600 | 113812585900 | 102900 | 103000 | 103100 | 102900 | 1924 |
| 445 | 20230913 | 120500 | 113614406700 | 103000 | 103000 | 103000 | 102900 | 1697 |
| 446 | 20230913 | 120400 | 113439626700 | 103000 | 103200 | 103200 | 103000 | 1318 |
| 447 | 20230913 | 120300 | 113303766500 | 103200 | 103100 | 103200 | 103000 | 913 |
| 448 | 20230913 | 120200 | 113209595600 | 103100 | 103200 | 103200 | 103000 | 2113 |
| 449 | 20230913 | 120100 | 112991725200 | 103100 | 103000 | 103200 | 102900 | 4148 |
| 450 | 20230913 | 120000 | 112564186800 | 103100 | 102900 | 103100 | 102800 | 2972 |
| 451 | 20230913 | 115900 | 112257985200 | 102900 | 102700 | 102900 | 102700 | 1775 |
| 452 | 20230913 | 115800 | 112075498700 | 102800 | 102800 | 102800 | 102700 | 453 |
| 453 | 20230913 | 115700 | 112028948300 | 102800 | 102800 | 102800 | 102700 | 959 |
| 454 | 20230913 | 115600 | 111930421700 | 102700 | 102800 | 102800 | 102600 | 966 |
| 455 | 20230913 | 115500 | 111831191800 | 102800 | 102700 | 102800 | 102600 | 1902 |
| 456 | 20230913 | 115400 | 111635887700 | 102700 | 102800 | 102800 | 102700 | 1422 |
| 457 | 20230913 | 115300 | 111489807600 | 102800 | 102800 | 102800 | 102600 | 878 |
| 458 | 20230913 | 115200 | 111399615000 | 102800 | 102700 | 102800 | 102600 | 1699 |
| 459 | 20230913 | 115100 | 111225130300 | 102700 | 102800 | 102900 | 102700 | 2511 |
| 460 | 20230913 | 115000 | 110967128300 | 102800 | 103000 | 103100 | 102800 | 3468 |
| 461 | 20230913 | 114900 | 110610081300 | 103100 | 103100 | 103100 | 103000 | 584 |
| 462 | 20230913 | 114800 | 110549877900 | 103100 | 103100 | 103100 | 103000 | 791 |
| 463 | 20230913 | 114700 | 110468340700 | 103000 | 103200 | 103300 | 103000 | 5975 |
| 464 | 20230913 | 114600 | 109851857100 | 103300 | 103300 | 103300 | 103200 | 1158 |
| 465 | 20230913 | 114500 | 109732261200 | 103200 | 103200 | 103300 | 103100 | 1504 |
| 466 | 20230913 | 114400 | 109577022300 | 103200 | 103300 | 103300 | 103000 | 1685 |
| 467 | 20230913 | 114300 | 109403152100 | 103200 | 103200 | 103400 | 103100 | 7070 |
| 468 | 20230913 | 114200 | 108672903100 | 103300 | 103500 | 103500 | 103100 | 10733 |
| 469 | 20230913 | 114100 | 107563779700 | 103500 | 103200 | 103500 | 103100 | 10344 |
| 470 | 20230913 | 114000 | 106495285900 | 103200 | 103000 | 103200 | 102900 | 5196 |
| 471 | 20230913 | 113900 | 105959648400 | 103000 | 103000 | 103000 | 102900 | 1654 |
| 472 | 20230913 | 113800 | 105789311100 | 103000 | 102900 | 103000 | 102800 | 883 |
| 473 | 20230913 | 113700 | 105698433800 | 102800 | 103000 | 103000 | 102800 | 2526 |
| 474 | 20230913 | 113600 | 105438469900 | 103000 | 102800 | 103000 | 102800 | 4714 |
| 475 | 20230913 | 113500 | 104953253700 | 102800 | 102700 | 102800 | 102700 | 1029 |
| 476 | 20230913 | 113400 | 104847525000 | 102700 | 102700 | 102800 | 102700 | 1076 |
| 477 | 20230913 | 113300 | 104736975100 | 102800 | 102900 | 102900 | 102600 | 5668 |
| 478 | 20230913 | 113200 | 104154777100 | 102800 | 103000 | 103000 | 102800 | 2350 |
| 479 | 20230913 | 113100 | 103912920900 | 103000 | 103000 | 103000 | 102900 | 901 |
| 480 | 20230913 | 113000 | 103820163900 | 102900 | 103100 | 103100 | 102900 | 3312 |
| 481 | 20230913 | 112900 | 103479167800 | 103000 | 102900 | 103100 | 102800 | 4786 |
| 482 | 20230913 | 112800 | 102986302300 | 102900 | 103100 | 103200 | 102800 | 5540 |
| 483 | 20230913 | 112700 | 102415841500 | 103200 | 103300 | 103400 | 103000 | 7836 |
| 484 | 20230913 | 112600 | 101607195500 | 103300 | 103300 | 103400 | 103200 | 5921 |
| 485 | 20230913 | 112500 | 100995852200 | 103400 | 103400 | 103400 | 103200 | 6388 |
| 486 | 20230913 | 112400 | 100335943500 | 103300 | 102700 | 103300 | 102600 | 11559 |
| 487 | 20230913 | 112300 | 99144423300 | 102700 | 102500 | 102700 | 102500 | 2211 |
| 488 | 20230913 | 112200 | 98917559300 | 102600 | 102500 | 102600 | 102500 | 2033 |
| 489 | 20230913 | 112100 | 98709059800 | 102600 | 102500 | 102600 | 102400 | 3380 |
| 490 | 20230913 | 112000 | 98362722700 | 102500 | 102700 | 102700 | 102400 | 7344 |
| 491 | 20230913 | 111900 | 97609769600 | 102600 | 102600 | 102700 | 102500 | 8011 |
| 492 | 20230913 | 111800 | 96787846400 | 102700 | 102600 | 102700 | 102500 | 4074 |
| 493 | 20230913 | 111700 | 96369910400 | 102600 | 102700 | 102800 | 102500 | 8797 |
| 494 | 20230913 | 111600 | 95466969000 | 102700 | 103200 | 103300 | 102700 | 9123 |
| 495 | 20230913 | 111500 | 94527982000 | 103300 | 103100 | 103300 | 103000 | 8953 |
| 496 | 20230913 | 111400 | 93604583100 | 103000 | 103100 | 103300 | 102900 | 11651 |
| 497 | 20230913 | 111300 | 92404032200 | 103000 | 103500 | 103700 | 103000 | 16166 |
| 498 | 20230913 | 111200 | 90732816500 | 103600 | 103500 | 103800 | 103400 | 5113 |
| 499 | 20230913 | 111100 | 90203039400 | 103500 | 103800 | 103800 | 103400 | 7444 |
| 500 | 20230913 | 111000 | 89432344600 | 103700 | 104100 | 104300 | 103700 | 12660 |
| 501 | 20230913 | 110900 | 88115146000 | 104100 | 104500 | 104500 | 103800 | 12871 |
| 502 | 20230913 | 110800 | 86775824100 | 104500 | 104100 | 104600 | 104000 | 31628 |
| 503 | 20230913 | 110700 | 83473363700 | 104000 | 103900 | 104200 | 103700 | 14332 |
| 504 | 20230913 | 110600 | 81982903500 | 103900 | 104300 | 104500 | 103800 | 18534 |
| 505 | 20230913 | 110500 | 80050261100 | 104300 | 104100 | 104600 | 103700 | 38380 |
| 506 | 20230913 | 110400 | 76051566600 | 104100 | 103000 | 104300 | 102900 | 54671 |
| 507 | 20230913 | 110300 | 70393195600 | 103000 | 102300 | 103000 | 102200 | 58408 |
| 508 | 20230913 | 110200 | 64401024800 | 102300 | 102100 | 102300 | 102000 | 23369 |
| 509 | 20230913 | 110100 | 62013202000 | 102100 | 101900 | 102100 | 101900 | 11815 |
| 510 | 20230913 | 110000 | 60808064600 | 101900 | 102000 | 102000 | 101900 | 2642 |
| 511 | 20230913 | 105900 | 60538733200 | 102000 | 102000 | 102000 | 101900 | 1466 |
| 512 | 20230913 | 105800 | 60389248100 | 102000 | 101900 | 102000 | 101800 | 4057 |
| 513 | 20230913 | 105700 | 59975745700 | 101900 | 101800 | 101900 | 101700 | 5887 |
| 514 | 20230913 | 105600 | 59376101700 | 101800 | 101800 | 101800 | 101700 | 3903 |
| 515 | 20230913 | 105500 | 58978819500 | 101700 | 101600 | 101800 | 101600 | 3509 |
| 516 | 20230913 | 105400 | 58621904300 | 101700 | 101700 | 101700 | 101600 | 981 |
| 517 | 20230913 | 105300 | 58522171200 | 101700 | 101700 | 101700 | 101600 | 1121 |
| 518 | 20230913 | 105200 | 58408211700 | 101700 | 101700 | 101700 | 101600 | 1495 |
| 519 | 20230913 | 105100 | 58256195500 | 101600 | 101700 | 101700 | 101600 | 674 |
| 520 | 20230913 | 105000 | 58187672400 | 101700 | 101700 | 101700 | 101600 | 683 |
| 521 | 20230913 | 104900 | 58118240100 | 101700 | 101600 | 101700 | 101600 | 1037 |
| 522 | 20230913 | 104800 | 58012796000 | 101600 | 101700 | 101700 | 101600 | 649 |
| 523 | 20230913 | 104700 | 57946816900 | 101600 | 101700 | 101700 | 101500 | 2322 |
| 524 | 20230913 | 104600 | 57710833400 | 101600 | 101400 | 101700 | 101400 | 8494 |
| 525 | 20230913 | 104500 | 56848601800 | 101500 | 101500 | 101600 | 101400 | 1967 |
| 526 | 20230913 | 104400 | 56648991600 | 101600 | 101500 | 101600 | 101400 | 2854 |
| 527 | 20230913 | 104300 | 56359263700 | 101600 | 101500 | 101600 | 101400 | 1696 |
| 528 | 20230913 | 104200 | 56187091000 | 101500 | 101500 | 101500 | 101300 | 1226 |
| 529 | 20230913 | 104100 | 56062744600 | 101400 | 101500 | 101500 | 101400 | 954 |
| 530 | 20230913 | 104000 | 55965965300 | 101400 | 101500 | 101600 | 101400 | 2663 |
| 531 | 20230913 | 103900 | 55695673100 | 101400 | 101500 | 101500 | 101400 | 2966 |
| 532 | 20230913 | 103800 | 55394860300 | 101500 | 101500 | 101500 | 101400 | 948 |
| 533 | 20230913 | 103700 | 55298658600 | 101500 | 101500 | 101500 | 101400 | 478 |
| 534 | 20230913 | 103600 | 55250156500 | 101400 | 101400 | 101500 | 101300 | 999 |
| 535 | 20230913 | 103500 | 55148861800 | 101400 | 101500 | 101600 | 101400 | 1028 |
| 536 | 20230913 | 103400 | 55044553400 | 101500 | 101600 | 101600 | 101300 | 5156 |
| 537 | 20230913 | 103300 | 54521652600 | 101600 | 101500 | 101700 | 101500 | 1390 |
| 538 | 20230913 | 103200 | 54380456300 | 101500 | 101700 | 101700 | 101500 | 1025 |
| 539 | 20230913 | 103100 | 54276275400 | 101700 | 101800 | 101800 | 101600 | 1894 |
| 540 | 20230913 | 103000 | 54083622900 | 101700 | 101700 | 101800 | 101700 | 722 |
| 541 | 20230913 | 102900 | 54010148100 | 101800 | 101600 | 101800 | 101600 | 1701 |
| 542 | 20230913 | 102800 | 53837101700 | 101700 | 101700 | 101700 | 101600 | 613 |
| 543 | 20230913 | 102700 | 53774769300 | 101700 | 101700 | 101800 | 101700 | 2738 |
| 544 | 20230913 | 102600 | 53496230700 | 101700 | 101700 | 101800 | 101600 | 3872 |
| 545 | 20230913 | 102500 | 53102482700 | 101700 | 101600 | 101700 | 101500 | 1789 |
| 546 | 20230913 | 102400 | 52920643800 | 101600 | 101600 | 101600 | 101500 | 754 |
| 547 | 20230913 | 102300 | 52844070700 | 101500 | 101600 | 101600 | 101500 | 647 |
| 548 | 20230913 | 102200 | 52778369200 | 101600 | 101600 | 101700 | 101500 | 921 |
| 549 | 20230913 | 102100 | 52684772200 | 101600 | 101600 | 101600 | 101500 | 874 |
| 550 | 20230913 | 102000 | 52595979100 | 101600 | 101600 | 101600 | 101500 | 1107 |
| 551 | 20230913 | 101900 | 52483537800 | 101600 | 101700 | 101700 | 101500 | 2157 |
| 552 | 20230913 | 101800 | 52264353400 | 101700 | 101700 | 101700 | 101600 | 967 |
| 553 | 20230913 | 101700 | 52166042100 | 101700 | 101500 | 101700 | 101500 | 2044 |
| 554 | 20230913 | 101600 | 51958356900 | 101500 | 101500 | 101600 | 101400 | 690 |
| 555 | 20230913 | 101500 | 51888304100 | 101500 | 101500 | 101600 | 101400 | 1437 |
| 556 | 20230913 | 101400 | 51742447900 | 101600 | 101500 | 101600 | 101500 | 1024 |
| 557 | 20230913 | 101300 | 51638421900 | 101500 | 101600 | 101600 | 101400 | 737 |
| 558 | 20230913 | 101200 | 51563588200 | 101500 | 101400 | 101600 | 101400 | 2200 |
| 559 | 20230913 | 101100 | 51340296100 | 101500 | 101500 | 101600 | 101300 | 9419 |
| 560 | 20230913 | 101000 | 50384822300 | 101400 | 101500 | 101500 | 101400 | 1665 |
| 561 | 20230913 | 100900 | 50215946100 | 101400 | 101400 | 101500 | 101300 | 1194 |
| 562 | 20230913 | 100800 | 50094831100 | 101400 | 101400 | 101400 | 101300 | 727 |
| 563 | 20230913 | 100700 | 50021128600 | 101300 | 101300 | 101400 | 101200 | 2099 |
| 564 | 20230913 | 100600 | 49808538100 | 101300 | 101300 | 101300 | 101100 | 1319 |
| 565 | 20230913 | 100500 | 49675073800 | 101300 | 101100 | 101300 | 101100 | 1068 |
| 566 | 20230913 | 100400 | 49566987500 | 101200 | 101300 | 101300 | 101100 | 2011 |
| 567 | 20230913 | 100300 | 49363488200 | 101300 | 101300 | 101300 | 101200 | 1190 |
| 568 | 20230913 | 100200 | 49242951300 | 101300 | 101200 | 101300 | 101200 | 2437 |
| 569 | 20230913 | 100100 | 48996245700 | 101100 | 101400 | 101500 | 101000 | 11526 |
| 570 | 20230913 | 100000 | 47829663900 | 101500 | 101400 | 101500 | 101300 | 2277 |
| 571 | 20230913 | 095900 | 47598724700 | 101300 | 101300 | 101400 | 101200 | 3313 |
| 572 | 20230913 | 095800 | 47263102500 | 101300 | 101300 | 101400 | 101300 | 1040 |
| 573 | 20230913 | 095700 | 47157680700 | 101400 | 101400 | 101400 | 101300 | 467 |
| 574 | 20230913 | 095600 | 47110335900 | 101400 | 101200 | 101400 | 101100 | 2278 |
| 575 | 20230913 | 095500 | 46879751700 | 101100 | 101000 | 101100 | 101000 | 1679 |
| 576 | 20230913 | 095400 | 46710019800 | 101000 | 101000 | 101100 | 100900 | 4220 |
| 577 | 20230913 | 095300 | 46283750100 | 101100 | 101000 | 101100 | 100900 | 1587 |
| 578 | 20230913 | 095200 | 46123460100 | 100900 | 100900 | 101000 | 100900 | 1310 |
| 579 | 20230913 | 095100 | 45991160500 | 101000 | 101000 | 101100 | 100900 | 2836 |
| 580 | 20230913 | 095000 | 45704705300 | 101000 | 101000 | 101100 | 101000 | 2472 |
| 581 | 20230913 | 094900 | 45455010000 | 101000 | 101200 | 101200 | 101000 | 5061 |
| 582 | 20230913 | 094800 | 44943688300 | 101100 | 101200 | 101200 | 101100 | 2973 |
| 583 | 20230913 | 094700 | 44643099500 | 101200 | 101300 | 101300 | 101100 | 2286 |
| 584 | 20230913 | 094600 | 44411781700 | 101300 | 101300 | 101400 | 101300 | 1637 |
| 585 | 20230913 | 094500 | 44245942300 | 101400 | 101600 | 101600 | 101300 | 3606 |
| 586 | 20230913 | 094400 | 43880257000 | 101500 | 101600 | 101600 | 101500 | 3961 |
| 587 | 20230913 | 094300 | 43478169900 | 101500 | 101500 | 101600 | 101500 | 2090 |
| 588 | 20230913 | 094200 | 43265952400 | 101600 | 101600 | 101600 | 101500 | 1556 |
| 589 | 20230913 | 094100 | 43107874500 | 101600 | 101600 | 101600 | 101500 | 830 |
| 590 | 20230913 | 094000 | 43023555200 | 101500 | 101700 | 101700 | 101500 | 1526 |
| 591 | 20230913 | 093900 | 42868575500 | 101600 | 101700 | 101700 | 101500 | 2594 |
| 592 | 20230913 | 093800 | 42604960100 | 101700 | 101600 | 101700 | 101500 | 3770 |
| 593 | 20230913 | 093700 | 42221990300 | 101600 | 101500 | 101600 | 101400 | 2153 |
| 594 | 20230913 | 093600 | 42003398900 | 101400 | 101500 | 101500 | 101400 | 2439 |
| 595 | 20230913 | 093500 | 41755999800 | 101400 | 101600 | 101600 | 101400 | 3301 |
| 596 | 20230913 | 093400 | 41420974500 | 101500 | 101300 | 101500 | 101200 | 3297 |
| 597 | 20230913 | 093300 | 41086598200 | 101200 | 101500 | 101600 | 101200 | 6947 |
| 598 | 20230913 | 093200 | 40382218400 | 101600 | 101800 | 101800 | 101500 | 3177 |
| 599 | 20230913 | 093100 | 40059335100 | 101800 | 101700 | 101800 | 101600 | 2351 |
| 600 | 20230913 | 093000 | 39820359300 | 101700 | 102000 | 102000 | 101600 | 6431 |
| 601 | 20230913 | 092900 | 39165461900 | 101900 | 102000 | 102000 | 101900 | 5198 |
| 602 | 20230913 | 092800 | 38635311900 | 102000 | 101900 | 102000 | 101900 | 3280 |
| 603 | 20230913 | 092700 | 38300841400 | 102000 | 102000 | 102000 | 101800 | 3401 |
| 604 | 20230913 | 092600 | 37954117700 | 101900 | 102000 | 102100 | 101800 | 6488 |
| 605 | 20230913 | 092500 | 37292517300 | 102100 | 101900 | 102100 | 101900 | 11562 |
| 606 | 20230913 | 092400 | 36113404700 | 101900 | 101900 | 102000 | 101600 | 15396 |
| 607 | 20230913 | 092300 | 34545593800 | 101900 | 101900 | 102000 | 101800 | 5871 |
| 608 | 20230913 | 092200 | 33947177800 | 101800 | 101700 | 101900 | 101700 | 6417 |
| 609 | 20230913 | 092100 | 33294022000 | 101700 | 102000 | 102100 | 101600 | 11256 |
| 610 | 20230913 | 092000 | 32147596100 | 102100 | 102000 | 102100 | 102000 | 5041 |
| 611 | 20230913 | 091900 | 31633076600 | 102000 | 102000 | 102100 | 101900 | 4102 |
| 612 | 20230913 | 091800 | 31214601700 | 102000 | 102000 | 102200 | 101700 | 9903 |
| 613 | 20230913 | 091700 | 30204466000 | 102000 | 101900 | 102100 | 101600 | 13230 |
| 614 | 20230913 | 091600 | 28857286000 | 101900 | 102200 | 102300 | 101900 | 17412 |
| 615 | 20230913 | 091500 | 27079882900 | 102200 | 102100 | 102300 | 102000 | 14820 |
| 616 | 20230913 | 091400 | 25565870600 | 102100 | 102000 | 102200 | 102000 | 7314 |
| 617 | 20230913 | 091300 | 24819018400 | 102000 | 102000 | 102100 | 101900 | 8236 |
| 618 | 20230913 | 091200 | 23978965600 | 102000 | 102100 | 102300 | 101900 | 22990 |
| 619 | 20230913 | 091100 | 21631181800 | 102100 | 101900 | 102100 | 101800 | 18524 |
| 620 | 20230913 | 091000 | 19741540700 | 101900 | 101900 | 102100 | 101800 | 20536 |
| 621 | 20230913 | 090900 | 17647176900 | 101900 | 101800 | 102000 | 101700 | 18175 |
| 622 | 20230913 | 090800 | 15795127700 | 101800 | 101800 | 101900 | 101700 | 12260 |
| 623 | 20230913 | 090700 | 14547348600 | 101700 | 101600 | 101800 | 101500 | 10665 |
| 624 | 20230913 | 090600 | 13462968400 | 101500 | 101500 | 101600 | 101400 | 22967 |
| 625 | 20230913 | 090500 | 11130698300 | 101500 | 101100 | 101600 | 101000 | 16873 |
| 626 | 20230913 | 090400 | 9420617600 | 101100 | 101000 | 101300 | 100900 | 13644 |
| 627 | 20230913 | 090300 | 8041935100 | 101000 | 100800 | 101100 | 100700 | 26074 |
| 628 | 20230913 | 090200 | 5412603100 | 100800 | 100700 | 101000 | 100700 | 16300 |
| 629 | 20230913 | 090100 | 3768963500 | 100700 | 100200 | 100800 | 100200 | 20158 |
| 630 | 20230913 | 090000 | 1741877100 | 100200 | 99800 | 100200 | 99700 | 17229 |