36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 191100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 16174 |
| 3 | 20230925 | 191000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 4 | 20230925 | 190900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 5 | 20230925 | 190800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 6 | 20230925 | 190700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 7 | 20230925 | 190600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 8 | 20230925 | 190500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 9 | 20230925 | 190400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 10 | 20230925 | 190300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 11 | 20230925 | 190200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 12 | 20230925 | 190100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 13 | 20230925 | 190000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 14 | 20230925 | 185900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 15 | 20230925 | 185800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 16 | 20230925 | 185700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 17 | 20230925 | 185600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 18 | 20230925 | 185500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 19 | 20230925 | 185400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 20 | 20230925 | 185300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 21 | 20230925 | 185200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 22 | 20230925 | 185100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 23 | 20230925 | 185000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 24 | 20230925 | 184900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 25 | 20230925 | 184800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 26 | 20230925 | 184700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 27 | 20230925 | 184600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 28 | 20230925 | 184500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 29 | 20230925 | 184400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 30 | 20230925 | 184300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 31 | 20230925 | 184200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 32 | 20230925 | 184100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 16174 |
| 33 | 20230925 | 184000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 34 | 20230925 | 183900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 35 | 20230925 | 183800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 36 | 20230925 | 183700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 37 | 20230925 | 183600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 38 | 20230925 | 183500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 39 | 20230925 | 183400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 40 | 20230925 | 183300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 41 | 20230925 | 183200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 42 | 20230925 | 183100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 43 | 20230925 | 183000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 44 | 20230925 | 182900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 45 | 20230925 | 182800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 46 | 20230925 | 182700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 47 | 20230925 | 182600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 48 | 20230925 | 182500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 49 | 20230925 | 182400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 50 | 20230925 | 182300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 51 | 20230925 | 182200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 52 | 20230925 | 182100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 53 | 20230925 | 182000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 54 | 20230925 | 181900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 55 | 20230925 | 181800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 56 | 20230925 | 181700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 57 | 20230925 | 181600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 58 | 20230925 | 181500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 59 | 20230925 | 181400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 60 | 20230925 | 181300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 61 | 20230925 | 181200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 62 | 20230925 | 181100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 16174 |
| 63 | 20230925 | 181000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 64 | 20230925 | 180900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 65 | 20230925 | 180800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 66 | 20230925 | 180700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 67 | 20230925 | 180600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 68 | 20230925 | 180500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 69 | 20230925 | 180400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 70 | 20230925 | 180300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 71 | 20230925 | 180200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 72 | 20230925 | 180100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 73 | 20230925 | 180000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 74 | 20230925 | 175900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 75 | 20230925 | 175800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 76 | 20230925 | 175700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 77 | 20230925 | 175600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 78 | 20230925 | 175500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 79 | 20230925 | 175400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 80 | 20230925 | 175300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 81 | 20230925 | 175200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 82 | 20230925 | 175100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 83 | 20230925 | 175000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 84 | 20230925 | 174900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 85 | 20230925 | 174800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 86 | 20230925 | 174700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 87 | 20230925 | 174600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 88 | 20230925 | 174500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 89 | 20230925 | 174400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 90 | 20230925 | 174300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 91 | 20230925 | 174200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 92 | 20230925 | 174100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 16174 |
| 93 | 20230925 | 174000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 94 | 20230925 | 173900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 95 | 20230925 | 173800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 96 | 20230925 | 173700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 97 | 20230925 | 173600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 98 | 20230925 | 173500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 99 | 20230925 | 173400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 100 | 20230925 | 173300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 101 | 20230925 | 173200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 102 | 20230925 | 173100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 103 | 20230925 | 173000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 104 | 20230925 | 172900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 105 | 20230925 | 172800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 106 | 20230925 | 172700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 107 | 20230925 | 172600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 108 | 20230925 | 172500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 109 | 20230925 | 172400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 110 | 20230925 | 172300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 111 | 20230925 | 172200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 112 | 20230925 | 172100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 113 | 20230925 | 172000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 114 | 20230925 | 171900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 115 | 20230925 | 171800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 116 | 20230925 | 171700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 117 | 20230925 | 171600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 118 | 20230925 | 171500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 119 | 20230925 | 171400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 120 | 20230925 | 171300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 121 | 20230925 | 171200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 122 | 20230925 | 171100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 16174 |
| 123 | 20230925 | 171000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 124 | 20230925 | 170900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 125 | 20230925 | 170800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 126 | 20230925 | 170700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 127 | 20230925 | 170600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 128 | 20230925 | 170500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 129 | 20230925 | 170400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 130 | 20230925 | 170300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 131 | 20230925 | 170200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 132 | 20230925 | 170100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 133 | 20230925 | 170000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 134 | 20230925 | 165900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 135 | 20230925 | 165800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 136 | 20230925 | 165700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 137 | 20230925 | 165600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 138 | 20230925 | 165500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 139 | 20230925 | 165400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 140 | 20230925 | 165300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 141 | 20230925 | 165200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 142 | 20230925 | 165100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 143 | 20230925 | 165000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 144 | 20230925 | 164900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 145 | 20230925 | 164800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 146 | 20230925 | 164700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 147 | 20230925 | 164600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 148 | 20230925 | 164500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 149 | 20230925 | 164400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 150 | 20230925 | 164300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 151 | 20230925 | 164200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 152 | 20230925 | 164100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 16174 |
| 153 | 20230925 | 164000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 154 | 20230925 | 163900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 155 | 20230925 | 163800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 156 | 20230925 | 163700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 157 | 20230925 | 163600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 158 | 20230925 | 163500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 159 | 20230925 | 163400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 160 | 20230925 | 163300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 161 | 20230925 | 163200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 162 | 20230925 | 163100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 163 | 20230925 | 163000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 164 | 20230925 | 162900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 165 | 20230925 | 162800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 166 | 20230925 | 162700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 167 | 20230925 | 162600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 168 | 20230925 | 162500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 169 | 20230925 | 162400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 170 | 20230925 | 162300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 171 | 20230925 | 162200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 172 | 20230925 | 162100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 173 | 20230925 | 162000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 174 | 20230925 | 161900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 175 | 20230925 | 161800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 176 | 20230925 | 161700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 177 | 20230925 | 161600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 178 | 20230925 | 161500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 179 | 20230925 | 161400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 180 | 20230925 | 161300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 181 | 20230925 | 161200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 182 | 20230925 | 161100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 16174 |
| 183 | 20230925 | 161000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 184 | 20230925 | 160900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 185 | 20230925 | 160800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 186 | 20230925 | 160700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 187 | 20230925 | 160600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 188 | 20230925 | 160500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 189 | 20230925 | 160400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 190 | 20230925 | 160300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 191 | 20230925 | 160200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 192 | 20230925 | 160100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 193 | 20230925 | 160000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 194 | 20230925 | 155900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 195 | 20230925 | 155800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 196 | 20230925 | 155700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 197 | 20230925 | 155600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 198 | 20230925 | 155500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 199 | 20230925 | 155400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 200 | 20230925 | 155300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 201 | 20230925 | 155200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 202 | 20230925 | 155100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 203 | 20230925 | 155000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 204 | 20230925 | 154900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 205 | 20230925 | 154800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 206 | 20230925 | 154700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 207 | 20230925 | 154600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 208 | 20230925 | 154500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 209 | 20230925 | 154400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 210 | 20230925 | 154300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 211 | 20230925 | 154200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 212 | 20230925 | 154100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 16174 |
| 213 | 20230925 | 154000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 214 | 20230925 | 153900 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 215 | 20230925 | 153800 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 216 | 20230925 | 153700 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 217 | 20230925 | 153600 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 218 | 20230925 | 153500 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 219 | 20230925 | 153400 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 220 | 20230925 | 153300 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 221 | 20230925 | 153200 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 222 | 20230925 | 153100 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 0 |
| 223 | 20230925 | 153000 | 93928617000 | 113200 | 113200 | 113200 | 113200 | 16174 |
| 224 | 20230925 | 152900 | 92097720200 | 113200 | 113200 | 113200 | 113200 | 0 |
| 225 | 20230925 | 152800 | 92097720200 | 113200 | 113200 | 113200 | 113200 | 0 |
| 226 | 20230925 | 152700 | 92097720200 | 113200 | 113200 | 113200 | 113200 | 0 |
| 227 | 20230925 | 152600 | 92097720200 | 113200 | 113200 | 113200 | 113200 | 0 |
| 228 | 20230925 | 152500 | 92097720200 | 113200 | 113200 | 113200 | 113200 | 0 |
| 229 | 20230925 | 152400 | 92097720200 | 113200 | 113200 | 113200 | 113200 | 0 |
| 230 | 20230925 | 152300 | 92097720200 | 113200 | 113200 | 113200 | 113200 | 0 |
| 231 | 20230925 | 152200 | 92097720200 | 113200 | 113200 | 113200 | 113200 | 0 |
| 232 | 20230925 | 152100 | 92097720200 | 113200 | 113200 | 113200 | 113200 | 0 |
| 233 | 20230925 | 152000 | 92097720200 | 113200 | 113200 | 113200 | 113200 | 0 |
| 234 | 20230925 | 151900 | 92097720200 | 113200 | 113200 | 113300 | 113100 | 3074 |
| 235 | 20230925 | 151800 | 91749720000 | 113100 | 113300 | 113300 | 113100 | 2367 |
| 236 | 20230925 | 151700 | 91481754900 | 113300 | 113200 | 113300 | 113100 | 3056 |
| 237 | 20230925 | 151600 | 91135845500 | 113100 | 113200 | 113200 | 113100 | 1009 |
| 238 | 20230925 | 151500 | 91021705000 | 113200 | 113100 | 113200 | 113000 | 4003 |
| 239 | 20230925 | 151400 | 90569004700 | 113000 | 113000 | 113100 | 113000 | 1344 |
| 240 | 20230925 | 151300 | 90417121400 | 113000 | 113100 | 113100 | 113000 | 756 |
| 241 | 20230925 | 151200 | 90331671300 | 113100 | 113100 | 113100 | 113000 | 1989 |
| 242 | 20230925 | 151100 | 90106846000 | 113100 | 113200 | 113200 | 113000 | 1672 |
| 243 | 20230925 | 151000 | 89917760700 | 113100 | 113200 | 113200 | 113000 | 3192 |
| 244 | 20230925 | 150900 | 89556806800 | 113100 | 113200 | 113200 | 113100 | 786 |
| 245 | 20230925 | 150800 | 89467865600 | 113200 | 113000 | 113200 | 113000 | 3602 |
| 246 | 20230925 | 150700 | 89060590400 | 113000 | 113000 | 113100 | 112900 | 2570 |
| 247 | 20230925 | 150600 | 88770193500 | 113000 | 113100 | 113100 | 112900 | 1094 |
| 248 | 20230925 | 150500 | 88646544100 | 113100 | 113100 | 113100 | 112900 | 839 |
| 249 | 20230925 | 150400 | 88551699600 | 113200 | 113100 | 113200 | 113100 | 1615 |
| 250 | 20230925 | 150300 | 88369037400 | 113200 | 113200 | 113200 | 113100 | 1006 |
| 251 | 20230925 | 150200 | 88255197000 | 113100 | 113200 | 113300 | 113000 | 3060 |
| 252 | 20230925 | 150100 | 87908973200 | 113200 | 113000 | 113200 | 112900 | 4254 |
| 253 | 20230925 | 150000 | 87427890600 | 113000 | 112700 | 113000 | 112700 | 4498 |
| 254 | 20230925 | 145900 | 86920268500 | 112800 | 112700 | 112800 | 112700 | 1161 |
| 255 | 20230925 | 145800 | 86789365600 | 112700 | 113000 | 113000 | 112600 | 3078 |
| 256 | 20230925 | 145700 | 86441970500 | 112900 | 113000 | 113000 | 112900 | 1212 |
| 257 | 20230925 | 145600 | 86305079500 | 113000 | 113000 | 113000 | 112900 | 872 |
| 258 | 20230925 | 145500 | 86206588100 | 113000 | 113000 | 113000 | 112900 | 766 |
| 259 | 20230925 | 145400 | 86120056900 | 113000 | 113000 | 113000 | 112900 | 757 |
| 260 | 20230925 | 145300 | 86034549600 | 112900 | 112900 | 113000 | 112800 | 1362 |
| 261 | 20230925 | 145200 | 85880773600 | 112900 | 112900 | 113000 | 112900 | 472 |
| 262 | 20230925 | 145100 | 85827446100 | 112900 | 113000 | 113200 | 112900 | 2711 |
| 263 | 20230925 | 145000 | 85520967000 | 113000 | 113000 | 113100 | 112900 | 6026 |
| 264 | 20230925 | 144900 | 84840030200 | 113000 | 112400 | 113000 | 112300 | 11734 |
| 265 | 20230925 | 144800 | 83520379900 | 112400 | 112400 | 112400 | 112300 | 1058 |
| 266 | 20230925 | 144700 | 83401492900 | 112400 | 112400 | 112400 | 112300 | 571 |
| 267 | 20230925 | 144600 | 83337329500 | 112300 | 112400 | 112400 | 112300 | 299 |
| 268 | 20230925 | 144500 | 83303743100 | 112300 | 112400 | 112400 | 112300 | 569 |
| 269 | 20230925 | 144400 | 83239813200 | 112400 | 112400 | 112400 | 112300 | 887 |
| 270 | 20230925 | 144300 | 83140165000 | 112300 | 112300 | 112400 | 112200 | 723 |
| 271 | 20230925 | 144200 | 83058947100 | 112400 | 112400 | 112400 | 112300 | 554 |
| 272 | 20230925 | 144100 | 82996690700 | 112300 | 112300 | 112400 | 112300 | 361 |
| 273 | 20230925 | 144000 | 82956135200 | 112400 | 112400 | 112500 | 112300 | 906 |
| 274 | 20230925 | 143900 | 82854327700 | 112400 | 112500 | 112500 | 112400 | 1185 |
| 275 | 20230925 | 143800 | 82721082000 | 112400 | 112500 | 112500 | 112400 | 566 |
| 276 | 20230925 | 143700 | 82657432600 | 112500 | 112500 | 112500 | 112400 | 666 |
| 277 | 20230925 | 143600 | 82582530100 | 112300 | 112300 | 112500 | 112200 | 3019 |
| 278 | 20230925 | 143500 | 82243542900 | 112300 | 112200 | 112300 | 112100 | 1734 |
| 279 | 20230925 | 143400 | 82049020300 | 112300 | 112400 | 112400 | 112200 | 1490 |
| 280 | 20230925 | 143300 | 81881739700 | 112300 | 112400 | 112500 | 112300 | 931 |
| 281 | 20230925 | 143200 | 81777093100 | 112500 | 112500 | 112500 | 112400 | 478 |
| 282 | 20230925 | 143100 | 81723344300 | 112400 | 112600 | 112600 | 112400 | 1368 |
| 283 | 20230925 | 143000 | 81569416400 | 112600 | 112500 | 112600 | 112500 | 722 |
| 284 | 20230925 | 142900 | 81488150800 | 112500 | 112600 | 112600 | 112500 | 439 |
| 285 | 20230925 | 142800 | 81438736700 | 112600 | 112500 | 112600 | 112500 | 499 |
| 286 | 20230925 | 142700 | 81382574200 | 112500 | 112500 | 112600 | 112500 | 1523 |
| 287 | 20230925 | 142600 | 81211209400 | 112500 | 112600 | 112700 | 112500 | 854 |
| 288 | 20230925 | 142500 | 81115064600 | 112600 | 112600 | 112700 | 112600 | 504 |
| 289 | 20230925 | 142400 | 81058293900 | 112700 | 112800 | 112900 | 112600 | 4514 |
| 290 | 20230925 | 142300 | 80549525000 | 112800 | 112800 | 112900 | 112800 | 640 |
| 291 | 20230925 | 142200 | 80477291700 | 112800 | 112800 | 112900 | 112800 | 384 |
| 292 | 20230925 | 142100 | 80433954000 | 112800 | 112800 | 112900 | 112800 | 611 |
| 293 | 20230925 | 142000 | 80364993000 | 112800 | 112900 | 112900 | 112800 | 759 |
| 294 | 20230925 | 141900 | 80279336800 | 112800 | 112800 | 112900 | 112800 | 792 |
| 295 | 20230925 | 141800 | 80189950100 | 112800 | 112900 | 112900 | 112800 | 878 |
| 296 | 20230925 | 141700 | 80090872600 | 112800 | 112800 | 112900 | 112700 | 1334 |
| 297 | 20230925 | 141600 | 79940389300 | 112800 | 112800 | 112800 | 112700 | 481 |
| 298 | 20230925 | 141500 | 79886152400 | 112800 | 112700 | 112800 | 112700 | 832 |
| 299 | 20230925 | 141400 | 79792351600 | 112800 | 112900 | 112900 | 112700 | 1050 |
| 300 | 20230925 | 141300 | 79673894800 | 112900 | 112800 | 112900 | 112800 | 325 |
| 301 | 20230925 | 141200 | 79637209900 | 112800 | 112900 | 112900 | 112800 | 678 |
| 302 | 20230925 | 141100 | 79560682200 | 112900 | 112800 | 112900 | 112800 | 770 |
| 303 | 20230925 | 141000 | 79473791500 | 112900 | 112900 | 112900 | 112800 | 321 |
| 304 | 20230925 | 140900 | 79437554900 | 112900 | 112800 | 112900 | 112700 | 1091 |
| 305 | 20230925 | 140800 | 79314466000 | 112800 | 112700 | 112800 | 112600 | 1209 |
| 306 | 20230925 | 140700 | 79178220900 | 112600 | 112900 | 113000 | 112600 | 2939 |
| 307 | 20230925 | 140600 | 78846846600 | 112900 | 112900 | 113000 | 112900 | 900 |
| 308 | 20230925 | 140500 | 78745216800 | 112900 | 113000 | 113000 | 112900 | 625 |
| 309 | 20230925 | 140400 | 78674611700 | 113000 | 113200 | 113200 | 112900 | 973 |
| 310 | 20230925 | 140300 | 78564591800 | 113200 | 113200 | 113300 | 113100 | 991 |
| 311 | 20230925 | 140200 | 78452397100 | 113200 | 113300 | 113300 | 113200 | 507 |
| 312 | 20230925 | 140100 | 78394969200 | 113200 | 113300 | 113300 | 113200 | 489 |
| 313 | 20230925 | 140000 | 78339578700 | 113300 | 113300 | 113400 | 113200 | 1445 |
| 314 | 20230925 | 135900 | 78175829100 | 113400 | 113300 | 113400 | 113300 | 404 |
| 315 | 20230925 | 135800 | 78130021800 | 113400 | 113300 | 113400 | 113300 | 577 |
| 316 | 20230925 | 135700 | 78064597400 | 113400 | 113400 | 113400 | 113300 | 482 |
| 317 | 20230925 | 135600 | 78009956700 | 113300 | 113300 | 113400 | 113300 | 608 |
| 318 | 20230925 | 135500 | 77941017800 | 113300 | 113300 | 113400 | 113200 | 690 |
| 319 | 20230925 | 135400 | 77862844100 | 113300 | 113200 | 113300 | 113200 | 481 |
| 320 | 20230925 | 135300 | 77808354800 | 113200 | 113100 | 113300 | 113100 | 1907 |
| 321 | 20230925 | 135200 | 77592488400 | 113100 | 113200 | 113200 | 113100 | 561 |
| 322 | 20230925 | 135100 | 77529012700 | 113200 | 113100 | 113200 | 113100 | 559 |
| 323 | 20230925 | 135000 | 77465755700 | 113100 | 113200 | 113200 | 113100 | 756 |
| 324 | 20230925 | 134900 | 77380212600 | 113100 | 113100 | 113200 | 113100 | 688 |
| 325 | 20230925 | 134800 | 77302388900 | 113200 | 113200 | 113200 | 113100 | 609 |
| 326 | 20230925 | 134700 | 77233467000 | 113200 | 113200 | 113200 | 113100 | 318 |
| 327 | 20230925 | 134600 | 77197475200 | 113200 | 113200 | 113200 | 113100 | 517 |
| 328 | 20230925 | 134500 | 77138978700 | 113200 | 113200 | 113300 | 113000 | 992 |
| 329 | 20230925 | 134400 | 77026774600 | 113100 | 113100 | 113200 | 113100 | 492 |
| 330 | 20230925 | 134300 | 76971090100 | 113100 | 113200 | 113200 | 113100 | 527 |
| 331 | 20230925 | 134200 | 76911449100 | 113100 | 113100 | 113200 | 113100 | 909 |
| 332 | 20230925 | 134100 | 76808613200 | 113200 | 113200 | 113200 | 113100 | 820 |
| 333 | 20230925 | 134000 | 76715809200 | 113200 | 113200 | 113200 | 113100 | 772 |
| 334 | 20230925 | 133900 | 76628449400 | 113200 | 113000 | 113200 | 113000 | 482 |
| 335 | 20230925 | 133800 | 76573919100 | 113100 | 113100 | 113100 | 113000 | 454 |
| 336 | 20230925 | 133700 | 76522585800 | 113000 | 113100 | 113100 | 113000 | 448 |
| 337 | 20230925 | 133600 | 76471930000 | 113000 | 113000 | 113100 | 113000 | 733 |
| 338 | 20230925 | 133500 | 76389030500 | 113000 | 113200 | 113200 | 113000 | 844 |
| 339 | 20230925 | 133400 | 76293588100 | 113200 | 113200 | 113200 | 113100 | 653 |
| 340 | 20230925 | 133300 | 76219687600 | 113100 | 113100 | 113200 | 113000 | 1007 |
| 341 | 20230925 | 133200 | 76105784300 | 113100 | 113200 | 113200 | 113100 | 668 |
| 342 | 20230925 | 133100 | 76030177500 | 113200 | 113200 | 113200 | 113100 | 1045 |
| 343 | 20230925 | 133000 | 75911942500 | 113200 | 113200 | 113200 | 113100 | 518 |
| 344 | 20230925 | 132900 | 75853314100 | 113200 | 113100 | 113200 | 113000 | 859 |
| 345 | 20230925 | 132800 | 75756167900 | 113100 | 113100 | 113100 | 113000 | 369 |
| 346 | 20230925 | 132700 | 75714444700 | 113100 | 113000 | 113100 | 113000 | 470 |
| 347 | 20230925 | 132600 | 75661304800 | 113000 | 113100 | 113200 | 113000 | 677 |
| 348 | 20230925 | 132500 | 75584733000 | 113100 | 113000 | 113200 | 113000 | 916 |
| 349 | 20230925 | 132400 | 75481133000 | 113000 | 113200 | 113200 | 113000 | 759 |
| 350 | 20230925 | 132300 | 75395311500 | 113100 | 113300 | 113300 | 113100 | 722 |
| 351 | 20230925 | 132200 | 75313553200 | 113200 | 113300 | 113300 | 113200 | 525 |
| 352 | 20230925 | 132100 | 75254107300 | 113300 | 113300 | 113300 | 113200 | 675 |
| 353 | 20230925 | 132000 | 75177666000 | 113200 | 113200 | 113300 | 113100 | 830 |
| 354 | 20230925 | 131900 | 75083696300 | 113200 | 113300 | 113300 | 113200 | 497 |
| 355 | 20230925 | 131800 | 75027404800 | 113300 | 113200 | 113300 | 113100 | 1185 |
| 356 | 20230925 | 131700 | 74893248200 | 113200 | 113000 | 113200 | 112800 | 1669 |
| 357 | 20230925 | 131600 | 74704583200 | 113100 | 113200 | 113200 | 113000 | 929 |
| 358 | 20230925 | 131500 | 74599504100 | 113200 | 113100 | 113300 | 113000 | 966 |
| 359 | 20230925 | 131400 | 74490159900 | 113100 | 113300 | 113300 | 113000 | 1417 |
| 360 | 20230925 | 131300 | 74329791400 | 113300 | 113200 | 113300 | 113100 | 598 |
| 361 | 20230925 | 131200 | 74262089100 | 113200 | 113100 | 113200 | 113100 | 420 |
| 362 | 20230925 | 131100 | 74214556200 | 113100 | 112900 | 113200 | 112900 | 1191 |
| 363 | 20230925 | 131000 | 74079927000 | 113000 | 112900 | 113000 | 112800 | 449 |
| 364 | 20230925 | 130900 | 74029220500 | 112900 | 113000 | 113000 | 112900 | 506 |
| 365 | 20230925 | 130800 | 73972052600 | 113000 | 112900 | 113000 | 112900 | 963 |
| 366 | 20230925 | 130700 | 73863305000 | 112900 | 113000 | 113000 | 112800 | 683 |
| 367 | 20230925 | 130600 | 73786182700 | 113000 | 113200 | 113200 | 112800 | 1076 |
| 368 | 20230925 | 130500 | 73664644600 | 113200 | 113100 | 113200 | 113100 | 905 |
| 369 | 20230925 | 130400 | 73562258900 | 113200 | 113400 | 113400 | 113200 | 683 |
| 370 | 20230925 | 130300 | 73484886900 | 113400 | 113500 | 113500 | 113300 | 285 |
| 371 | 20230925 | 130200 | 73452568400 | 113500 | 113600 | 113600 | 113400 | 2007 |
| 372 | 20230925 | 130100 | 73224764700 | 113600 | 113600 | 113600 | 113500 | 416 |
| 373 | 20230925 | 130000 | 73177532200 | 113600 | 113600 | 113600 | 113500 | 801 |
| 374 | 20230925 | 125900 | 73086564100 | 113600 | 113500 | 113600 | 113500 | 526 |
| 375 | 20230925 | 125800 | 73026841000 | 113500 | 113500 | 113600 | 113400 | 626 |
| 376 | 20230925 | 125700 | 72955792300 | 113500 | 113500 | 113600 | 113400 | 1006 |
| 377 | 20230925 | 125600 | 72841613400 | 113600 | 113600 | 113600 | 113500 | 846 |
| 378 | 20230925 | 125500 | 72745522200 | 113600 | 113400 | 113600 | 113400 | 1420 |
| 379 | 20230925 | 125400 | 72584356200 | 113500 | 113400 | 113500 | 113300 | 587 |
| 380 | 20230925 | 125300 | 72517798200 | 113400 | 113400 | 113400 | 113200 | 575 |
| 381 | 20230925 | 125200 | 72452623300 | 113300 | 113100 | 113400 | 113100 | 693 |
| 382 | 20230925 | 125100 | 72374153200 | 113100 | 113200 | 113200 | 113100 | 562 |
| 383 | 20230925 | 125000 | 72310546200 | 113100 | 113200 | 113200 | 113100 | 646 |
| 384 | 20230925 | 124900 | 72237454600 | 113200 | 113200 | 113200 | 113100 | 227 |
| 385 | 20230925 | 124800 | 72211763700 | 113100 | 113200 | 113200 | 113100 | 373 |
| 386 | 20230925 | 124700 | 72169547000 | 113200 | 113100 | 113200 | 113000 | 1510 |
| 387 | 20230925 | 124600 | 71998871300 | 113200 | 113200 | 113300 | 113100 | 922 |
| 388 | 20230925 | 124500 | 71894562000 | 113200 | 113500 | 113600 | 113200 | 891 |
| 389 | 20230925 | 124400 | 71793637400 | 113500 | 113600 | 113600 | 113500 | 1128 |
| 390 | 20230925 | 124300 | 71665567100 | 113500 | 113600 | 113600 | 113500 | 347 |
| 391 | 20230925 | 124200 | 71626160400 | 113600 | 113500 | 113600 | 113400 | 646 |
| 392 | 20230925 | 124100 | 71552843600 | 113500 | 113300 | 113500 | 113300 | 728 |
| 393 | 20230925 | 124000 | 71470266800 | 113400 | 113400 | 113400 | 113200 | 584 |
| 394 | 20230925 | 123900 | 71404101500 | 113300 | 113200 | 113400 | 113200 | 964 |
| 395 | 20230925 | 123800 | 71294847300 | 113300 | 113200 | 113300 | 113200 | 1011 |
| 396 | 20230925 | 123700 | 71180304200 | 113200 | 113400 | 113400 | 113200 | 1104 |
| 397 | 20230925 | 123600 | 71055230500 | 113300 | 113400 | 113400 | 113300 | 285 |
| 398 | 20230925 | 123500 | 71022919100 | 113400 | 113400 | 113400 | 113300 | 415 |
| 399 | 20230925 | 123400 | 70975876200 | 113300 | 113400 | 113400 | 113300 | 555 |
| 400 | 20230925 | 123300 | 70912957600 | 113400 | 113400 | 113400 | 113300 | 323 |
| 401 | 20230925 | 123200 | 70876336800 | 113400 | 113500 | 113500 | 113300 | 1218 |
| 402 | 20230925 | 123100 | 70738223000 | 113500 | 113600 | 113700 | 113400 | 765 |
| 403 | 20230925 | 123000 | 70651330600 | 113600 | 113600 | 113700 | 113500 | 879 |
| 404 | 20230925 | 122900 | 70551463300 | 113600 | 113500 | 113600 | 113500 | 490 |
| 405 | 20230925 | 122800 | 70495807100 | 113500 | 113600 | 113600 | 113500 | 421 |
| 406 | 20230925 | 122700 | 70448009300 | 113500 | 113600 | 113600 | 113400 | 617 |
| 407 | 20230925 | 122600 | 70377951100 | 113700 | 113800 | 113800 | 113600 | 580 |
| 408 | 20230925 | 122500 | 70312011900 | 113800 | 113500 | 113900 | 113500 | 5567 |
| 409 | 20230925 | 122400 | 69678851600 | 113400 | 113600 | 113600 | 113400 | 393 |
| 410 | 20230925 | 122300 | 69634255000 | 113600 | 113600 | 113600 | 113400 | 1304 |
| 411 | 20230925 | 122200 | 69486223800 | 113700 | 113800 | 113800 | 113500 | 947 |
| 412 | 20230925 | 122100 | 69378597300 | 113700 | 113800 | 113800 | 113700 | 408 |
| 413 | 20230925 | 122000 | 69332190100 | 113700 | 113700 | 113700 | 113600 | 709 |
| 414 | 20230925 | 121900 | 69251584400 | 113600 | 113600 | 113700 | 113600 | 402 |
| 415 | 20230925 | 121800 | 69205887100 | 113600 | 113700 | 113700 | 113500 | 665 |
| 416 | 20230925 | 121700 | 69130327200 | 113600 | 113600 | 113700 | 113600 | 773 |
| 417 | 20230925 | 121600 | 69042482700 | 113600 | 113600 | 113700 | 113600 | 531 |
| 418 | 20230925 | 121500 | 68982137400 | 113600 | 113800 | 113800 | 113600 | 698 |
| 419 | 20230925 | 121400 | 68902788000 | 113800 | 113700 | 113800 | 113700 | 591 |
| 420 | 20230925 | 121300 | 68835568600 | 113700 | 113500 | 113800 | 113400 | 1546 |
| 421 | 20230925 | 121200 | 68659972500 | 113500 | 113700 | 113800 | 113500 | 1053 |
| 422 | 20230925 | 121100 | 68540278800 | 113700 | 113700 | 113800 | 113600 | 1040 |
| 423 | 20230925 | 121000 | 68422008500 | 113700 | 113500 | 113900 | 113500 | 4206 |
| 424 | 20230925 | 120900 | 67943770800 | 113600 | 113200 | 113600 | 113100 | 3930 |
| 425 | 20230925 | 120800 | 67498385800 | 113200 | 113400 | 113400 | 113100 | 1378 |
| 426 | 20230925 | 120700 | 67342271500 | 113300 | 113300 | 113400 | 113300 | 490 |
| 427 | 20230925 | 120600 | 67286723700 | 113300 | 113300 | 113400 | 113200 | 455 |
| 428 | 20230925 | 120500 | 67235161300 | 113300 | 113600 | 113600 | 113200 | 1261 |
| 429 | 20230925 | 120400 | 67092175200 | 113500 | 113500 | 113600 | 113400 | 1024 |
| 430 | 20230925 | 120300 | 66975924400 | 113500 | 113900 | 113900 | 113400 | 3610 |
| 431 | 20230925 | 120200 | 66565281900 | 113900 | 114000 | 114000 | 113900 | 1646 |
| 432 | 20230925 | 120100 | 66377704900 | 113900 | 113900 | 114000 | 113800 | 2618 |
| 433 | 20230925 | 120000 | 66079415300 | 113900 | 113800 | 113900 | 113700 | 2405 |
| 434 | 20230925 | 115900 | 65805693300 | 113800 | 113500 | 113800 | 113400 | 5841 |
| 435 | 20230925 | 115800 | 65142213300 | 113500 | 113400 | 113500 | 113400 | 1544 |
| 436 | 20230925 | 115700 | 64966985300 | 113500 | 113400 | 113500 | 113300 | 3523 |
| 437 | 20230925 | 115600 | 64567469300 | 113300 | 113300 | 113400 | 113200 | 1995 |
| 438 | 20230925 | 115500 | 64341435700 | 113200 | 113200 | 113300 | 113100 | 2087 |
| 439 | 20230925 | 115400 | 64105149600 | 113200 | 113200 | 113200 | 113000 | 591 |
| 440 | 20230925 | 115300 | 64038298800 | 113100 | 113200 | 113200 | 113100 | 910 |
| 441 | 20230925 | 115200 | 63935330800 | 113100 | 113200 | 113300 | 113100 | 1051 |
| 442 | 20230925 | 115100 | 63816331800 | 113200 | 112800 | 113300 | 112800 | 4972 |
| 443 | 20230925 | 115000 | 63253932400 | 112800 | 112600 | 112800 | 112600 | 816 |
| 444 | 20230925 | 114900 | 63161978100 | 112600 | 112600 | 112600 | 112500 | 487 |
| 445 | 20230925 | 114800 | 63107142200 | 112600 | 112600 | 112600 | 112500 | 660 |
| 446 | 20230925 | 114700 | 63032877800 | 112600 | 112600 | 112700 | 112500 | 579 |
| 447 | 20230925 | 114600 | 62967674600 | 112600 | 112900 | 112900 | 112600 | 1260 |
| 448 | 20230925 | 114500 | 62825572900 | 112900 | 112900 | 113000 | 112800 | 898 |
| 449 | 20230925 | 114400 | 62724184600 | 112800 | 112400 | 112900 | 112400 | 1965 |
| 450 | 20230925 | 114300 | 62502853800 | 112400 | 112500 | 112600 | 112400 | 380 |
| 451 | 20230925 | 114200 | 62460107000 | 112600 | 112500 | 112700 | 112400 | 1569 |
| 452 | 20230925 | 114100 | 62283564400 | 112500 | 112900 | 112900 | 112500 | 1201 |
| 453 | 20230925 | 114000 | 62148287900 | 112900 | 112900 | 113000 | 112800 | 436 |
| 454 | 20230925 | 113900 | 62099078200 | 113000 | 113100 | 113100 | 112900 | 947 |
| 455 | 20230925 | 113800 | 61992043600 | 113100 | 113200 | 113200 | 113000 | 930 |
| 456 | 20230925 | 113700 | 61886884500 | 113100 | 113300 | 113300 | 113100 | 1131 |
| 457 | 20230925 | 113600 | 61758832700 | 113300 | 113300 | 113300 | 113200 | 410 |
| 458 | 20230925 | 113500 | 61712403300 | 113200 | 113200 | 113300 | 113200 | 1193 |
| 459 | 20230925 | 113400 | 61577291800 | 113200 | 113300 | 113300 | 113200 | 1745 |
| 460 | 20230925 | 113300 | 61379622600 | 113300 | 112700 | 113300 | 112600 | 9337 |
| 461 | 20230925 | 113200 | 60324428700 | 112700 | 112800 | 112800 | 112600 | 761 |
| 462 | 20230925 | 113100 | 60238651400 | 112800 | 112800 | 112900 | 112700 | 1295 |
| 463 | 20230925 | 113000 | 60092561400 | 112800 | 112900 | 112900 | 112700 | 1071 |
| 464 | 20230925 | 112900 | 59971741100 | 112900 | 113000 | 113000 | 112900 | 5775 |
| 465 | 20230925 | 112800 | 59319311300 | 113000 | 112900 | 113000 | 112800 | 2697 |
| 466 | 20230925 | 112700 | 59014793200 | 112800 | 112800 | 112900 | 112700 | 757 |
| 467 | 20230925 | 112600 | 58929381000 | 112800 | 112600 | 112800 | 112500 | 1303 |
| 468 | 20230925 | 112500 | 58782602900 | 112600 | 112400 | 112600 | 112300 | 1516 |
| 469 | 20230925 | 112400 | 58612122500 | 112300 | 112400 | 112400 | 112300 | 813 |
| 470 | 20230925 | 112300 | 58520788700 | 112400 | 112400 | 112400 | 112300 | 657 |
| 471 | 20230925 | 112200 | 58446963600 | 112400 | 112400 | 112400 | 112300 | 431 |
| 472 | 20230925 | 112100 | 58398523000 | 112300 | 112500 | 112500 | 112200 | 693 |
| 473 | 20230925 | 112000 | 58320672600 | 112500 | 112400 | 112500 | 112400 | 978 |
| 474 | 20230925 | 111900 | 58210694400 | 112500 | 112600 | 112600 | 112300 | 915 |
| 475 | 20230925 | 111800 | 58107789200 | 112500 | 112400 | 112600 | 112200 | 2097 |
| 476 | 20230925 | 111700 | 57872067100 | 112300 | 112500 | 112600 | 112300 | 973 |
| 477 | 20230925 | 111600 | 57762684000 | 112600 | 112600 | 112600 | 112500 | 884 |
| 478 | 20230925 | 111500 | 57663199200 | 112600 | 112700 | 112800 | 112500 | 760 |
| 479 | 20230925 | 111400 | 57577599400 | 112600 | 113000 | 113000 | 112600 | 1829 |
| 480 | 20230925 | 111300 | 57371212600 | 113000 | 112900 | 113000 | 112900 | 931 |
| 481 | 20230925 | 111200 | 57266063500 | 113000 | 112900 | 113000 | 112800 | 1060 |
| 482 | 20230925 | 111100 | 57146374200 | 112900 | 112900 | 112900 | 112800 | 1037 |
| 483 | 20230925 | 111000 | 57029330000 | 112900 | 112800 | 112900 | 112800 | 909 |
| 484 | 20230925 | 110900 | 56926706900 | 112800 | 113000 | 113000 | 112700 | 2585 |
| 485 | 20230925 | 110800 | 56634956300 | 113000 | 112600 | 113000 | 112600 | 2387 |
| 486 | 20230925 | 110700 | 56365519400 | 112600 | 112300 | 112700 | 112200 | 3270 |
| 487 | 20230925 | 110600 | 55997609000 | 112100 | 112400 | 112400 | 112100 | 873 |
| 488 | 20230925 | 110500 | 55899636800 | 112300 | 112100 | 112400 | 112100 | 1226 |
| 489 | 20230925 | 110400 | 55762036900 | 112200 | 112000 | 112500 | 112000 | 1925 |
| 490 | 20230925 | 110300 | 55546003500 | 112000 | 112000 | 112200 | 111900 | 2669 |
| 491 | 20230925 | 110200 | 55246910000 | 112000 | 112200 | 112500 | 112000 | 2178 |
| 492 | 20230925 | 110100 | 55002609800 | 112300 | 112900 | 112900 | 112200 | 2968 |
| 493 | 20230925 | 110000 | 54668540700 | 112900 | 113000 | 113000 | 112800 | 1657 |
| 494 | 20230925 | 105900 | 54481372000 | 113000 | 112900 | 113000 | 112800 | 2217 |
| 495 | 20230925 | 105800 | 54231001700 | 112900 | 112900 | 112900 | 112800 | 1214 |
| 496 | 20230925 | 105700 | 54093972100 | 112900 | 112800 | 112900 | 112700 | 1542 |
| 497 | 20230925 | 105600 | 53920020800 | 112800 | 112800 | 112900 | 112700 | 1775 |
| 498 | 20230925 | 105500 | 53719851800 | 112700 | 112600 | 112900 | 112500 | 1318 |
| 499 | 20230925 | 105400 | 53571296100 | 112600 | 113100 | 113100 | 112500 | 3446 |
| 500 | 20230925 | 105300 | 53182340500 | 113100 | 113100 | 113100 | 113000 | 1737 |
| 501 | 20230925 | 105200 | 52985913900 | 113100 | 112900 | 113100 | 112900 | 3821 |
| 502 | 20230925 | 105100 | 52554035600 | 112900 | 113000 | 113000 | 112900 | 5251 |
| 503 | 20230925 | 105000 | 51960678500 | 112900 | 112600 | 113000 | 112500 | 12369 |
| 504 | 20230925 | 104900 | 50565986900 | 112500 | 112600 | 112600 | 112500 | 420 |
| 505 | 20230925 | 104800 | 50518710700 | 112600 | 112500 | 112600 | 112300 | 3774 |
| 506 | 20230925 | 104700 | 50094278000 | 112500 | 112500 | 112600 | 112400 | 1115 |
| 507 | 20230925 | 104600 | 49968839400 | 112500 | 112300 | 112500 | 112300 | 3254 |
| 508 | 20230925 | 104500 | 49602951500 | 112300 | 112300 | 112300 | 112200 | 1169 |
| 509 | 20230925 | 104400 | 49471693800 | 112300 | 112300 | 112300 | 112200 | 333 |
| 510 | 20230925 | 104300 | 49434306800 | 112200 | 111800 | 112300 | 111800 | 4853 |
| 511 | 20230925 | 104200 | 48891058700 | 111800 | 111900 | 111900 | 111800 | 833 |
| 512 | 20230925 | 104100 | 48797893700 | 111900 | 111800 | 111900 | 111800 | 861 |
| 513 | 20230925 | 104000 | 48701566300 | 111900 | 112100 | 112100 | 111800 | 1308 |
| 514 | 20230925 | 103900 | 48555139400 | 112100 | 112100 | 112100 | 112000 | 207 |
| 515 | 20230925 | 103800 | 48531945100 | 112100 | 112100 | 112100 | 112000 | 1302 |
| 516 | 20230925 | 103700 | 48386106000 | 112100 | 112400 | 112500 | 112100 | 1730 |
| 517 | 20230925 | 103600 | 48191992700 | 112400 | 112400 | 112500 | 112300 | 2012 |
| 518 | 20230925 | 103500 | 47965817200 | 112300 | 112200 | 112400 | 112200 | 1689 |
| 519 | 20230925 | 103400 | 47776145000 | 112200 | 112400 | 112400 | 112200 | 978 |
| 520 | 20230925 | 103300 | 47666361500 | 112200 | 112200 | 112400 | 112100 | 2272 |
| 521 | 20230925 | 103200 | 47411261500 | 112200 | 112000 | 112200 | 112000 | 1042 |
| 522 | 20230925 | 103100 | 47294465900 | 112000 | 111700 | 112000 | 111700 | 1539 |
| 523 | 20230925 | 103000 | 47122229500 | 111800 | 112200 | 112200 | 111600 | 1835 |
| 524 | 20230925 | 102900 | 46916992000 | 112000 | 112300 | 112400 | 112000 | 2778 |
| 525 | 20230925 | 102800 | 46605440100 | 112300 | 112200 | 112400 | 112200 | 1709 |
| 526 | 20230925 | 102700 | 46413575700 | 112300 | 112700 | 112700 | 112200 | 4994 |
| 527 | 20230925 | 102600 | 45851672200 | 112700 | 112600 | 112800 | 112400 | 4130 |
| 528 | 20230925 | 102500 | 45386303900 | 112600 | 112500 | 112700 | 112400 | 4904 |
| 529 | 20230925 | 102400 | 44834428300 | 112500 | 112800 | 112800 | 112500 | 1939 |
| 530 | 20230925 | 102300 | 44615979300 | 112700 | 112500 | 112800 | 112400 | 7143 |
| 531 | 20230925 | 102200 | 43811570100 | 112500 | 112300 | 112500 | 112200 | 2607 |
| 532 | 20230925 | 102100 | 43518643700 | 112300 | 112300 | 112400 | 112200 | 1921 |
| 533 | 20230925 | 102000 | 43302903000 | 112200 | 112000 | 112300 | 111900 | 2912 |
| 534 | 20230925 | 101900 | 42976673000 | 111900 | 111900 | 112100 | 111800 | 3022 |
| 535 | 20230925 | 101800 | 42638350500 | 111900 | 111300 | 111900 | 111300 | 2839 |
| 536 | 20230925 | 101700 | 42321617500 | 111300 | 111500 | 111600 | 111300 | 1299 |
| 537 | 20230925 | 101600 | 42176845500 | 111400 | 111500 | 111600 | 111400 | 1266 |
| 538 | 20230925 | 101500 | 42035671000 | 111600 | 111900 | 111900 | 111600 | 1326 |
| 539 | 20230925 | 101400 | 41887547100 | 111900 | 112100 | 112100 | 111800 | 2202 |
| 540 | 20230925 | 101300 | 41641093900 | 112100 | 112000 | 112100 | 111900 | 1728 |
| 541 | 20230925 | 101200 | 41447524200 | 112000 | 112100 | 112200 | 111900 | 3047 |
| 542 | 20230925 | 101100 | 41106166000 | 112100 | 112600 | 112600 | 112000 | 4332 |
| 543 | 20230925 | 101000 | 40619860000 | 112500 | 112600 | 112700 | 112500 | 4285 |
| 544 | 20230925 | 100900 | 40137315500 | 112600 | 112500 | 112600 | 112200 | 4679 |
| 545 | 20230925 | 100800 | 39610940100 | 112600 | 111700 | 112700 | 111700 | 25917 |
| 546 | 20230925 | 100700 | 36703715700 | 111700 | 111500 | 111700 | 111300 | 4613 |
| 547 | 20230925 | 100600 | 36189137700 | 111500 | 111700 | 111700 | 111400 | 3129 |
| 548 | 20230925 | 100500 | 35840134600 | 111700 | 111800 | 111800 | 111600 | 3420 |
| 549 | 20230925 | 100400 | 35458082800 | 111700 | 111100 | 111800 | 111000 | 8671 |
| 550 | 20230925 | 100300 | 34491405100 | 111100 | 111400 | 111400 | 111000 | 2346 |
| 551 | 20230925 | 100200 | 34230442400 | 111400 | 111100 | 111400 | 111000 | 5322 |
| 552 | 20230925 | 100100 | 33638553000 | 111100 | 110700 | 111100 | 110600 | 4249 |
| 553 | 20230925 | 100000 | 33167559800 | 110600 | 110700 | 110800 | 110500 | 1381 |
| 554 | 20230925 | 095900 | 33014831500 | 110700 | 110800 | 110800 | 110700 | 1253 |
| 555 | 20230925 | 095800 | 32876091600 | 110800 | 110700 | 110800 | 110500 | 1797 |
| 556 | 20230925 | 095700 | 32677208900 | 110700 | 110500 | 110700 | 110400 | 1156 |
| 557 | 20230925 | 095600 | 32549378900 | 110400 | 110600 | 110700 | 110400 | 1893 |
| 558 | 20230925 | 095500 | 32340203000 | 110700 | 111100 | 111200 | 110700 | 3670 |
| 559 | 20230925 | 095400 | 31932896900 | 111100 | 110800 | 111100 | 110600 | 8230 |
| 560 | 20230925 | 095300 | 31019657900 | 110800 | 111000 | 111000 | 110800 | 3109 |
| 561 | 20230925 | 095200 | 30674890500 | 110900 | 110600 | 111000 | 110600 | 4879 |
| 562 | 20230925 | 095100 | 30134098700 | 110700 | 110000 | 110700 | 109800 | 3523 |
| 563 | 20230925 | 095000 | 29745747900 | 110000 | 110200 | 110200 | 110000 | 2537 |
| 564 | 20230925 | 094900 | 29466327700 | 110200 | 110300 | 110300 | 110000 | 2843 |
| 565 | 20230925 | 094800 | 29153396200 | 110200 | 110200 | 110400 | 110100 | 2895 |
| 566 | 20230925 | 094700 | 28834241600 | 110200 | 110000 | 110200 | 110000 | 1595 |
| 567 | 20230925 | 094600 | 28658588900 | 110000 | 109900 | 110100 | 109900 | 1832 |
| 568 | 20230925 | 094500 | 28457139200 | 110000 | 109700 | 110000 | 109600 | 3357 |
| 569 | 20230925 | 094400 | 28088665000 | 109600 | 110100 | 110100 | 109600 | 3156 |
| 570 | 20230925 | 094300 | 27741878600 | 110000 | 110300 | 110400 | 110000 | 2371 |
| 571 | 20230925 | 094200 | 27480735400 | 110400 | 110500 | 110600 | 110300 | 2168 |
| 572 | 20230925 | 094100 | 27241387400 | 110500 | 110600 | 110800 | 110500 | 2404 |
| 573 | 20230925 | 094000 | 26975598800 | 110700 | 110900 | 111200 | 110400 | 5863 |
| 574 | 20230925 | 093900 | 26326431200 | 110800 | 111200 | 111400 | 110800 | 5406 |
| 575 | 20230925 | 093800 | 25726020900 | 111200 | 111400 | 111500 | 111000 | 4641 |
| 576 | 20230925 | 093700 | 25209889600 | 111400 | 111500 | 111800 | 111200 | 10459 |
| 577 | 20230925 | 093600 | 24043917000 | 111400 | 110600 | 111500 | 110500 | 13044 |
| 578 | 20230925 | 093500 | 22595960100 | 110600 | 110700 | 110800 | 110200 | 5129 |
| 579 | 20230925 | 093400 | 22029140500 | 110600 | 110800 | 111000 | 110500 | 9464 |
| 580 | 20230925 | 093300 | 20980803500 | 110800 | 110100 | 110800 | 110100 | 8590 |
| 581 | 20230925 | 093200 | 20031743700 | 110100 | 110300 | 110300 | 109800 | 13568 |
| 582 | 20230925 | 093100 | 18539139200 | 110300 | 108800 | 110600 | 108800 | 22613 |
| 583 | 20230925 | 093000 | 16054083400 | 108900 | 109000 | 109100 | 108800 | 2450 |
| 584 | 20230925 | 092900 | 15787134900 | 109000 | 108900 | 109100 | 108800 | 2158 |
| 585 | 20230925 | 092800 | 15552008700 | 108900 | 108700 | 108900 | 108700 | 1706 |
| 586 | 20230925 | 092700 | 15366342300 | 108700 | 108600 | 108800 | 108500 | 1223 |
| 587 | 20230925 | 092600 | 15233415000 | 108600 | 108700 | 108800 | 108500 | 1440 |
| 588 | 20230925 | 092500 | 15076968100 | 108700 | 108200 | 108700 | 108100 | 1923 |
| 589 | 20230925 | 092400 | 14868573500 | 108200 | 108200 | 108200 | 108100 | 580 |
| 590 | 20230925 | 092300 | 14805820100 | 108200 | 107700 | 108200 | 107700 | 3134 |
| 591 | 20230925 | 092200 | 14467183600 | 107700 | 107500 | 107700 | 107400 | 2394 |
| 592 | 20230925 | 092100 | 14209683700 | 107500 | 107600 | 107700 | 107500 | 2196 |
| 593 | 20230925 | 092000 | 13973501900 | 107600 | 107900 | 107900 | 107600 | 2312 |
| 594 | 20230925 | 091900 | 13724348900 | 108000 | 108000 | 108200 | 107800 | 5519 |
| 595 | 20230925 | 091800 | 13128840500 | 108000 | 108100 | 108100 | 107900 | 771 |
| 596 | 20230925 | 091700 | 13045576400 | 108100 | 108400 | 108400 | 107900 | 3469 |
| 597 | 20230925 | 091600 | 12670681100 | 108300 | 108700 | 108800 | 108000 | 2884 |
| 598 | 20230925 | 091500 | 12357866400 | 108600 | 108800 | 108800 | 108600 | 1906 |
| 599 | 20230925 | 091400 | 12150783100 | 108300 | 109000 | 109000 | 108300 | 11186 |
| 600 | 20230925 | 091300 | 10935118300 | 108900 | 109000 | 109200 | 108900 | 2109 |
| 601 | 20230925 | 091200 | 10705158300 | 109000 | 109700 | 109900 | 109000 | 11438 |
| 602 | 20230925 | 091100 | 9451851100 | 109600 | 108500 | 109700 | 108300 | 14193 |
| 603 | 20230925 | 091000 | 7903359900 | 108500 | 107900 | 108600 | 107800 | 8077 |
| 604 | 20230925 | 090900 | 7028078200 | 107900 | 107800 | 107900 | 107700 | 2664 |
| 605 | 20230925 | 090800 | 6740842300 | 107900 | 108300 | 108300 | 107800 | 2354 |
| 606 | 20230925 | 090700 | 6486378800 | 108400 | 108000 | 108700 | 108000 | 11766 |
| 607 | 20230925 | 090600 | 5210166600 | 108200 | 107900 | 108200 | 107700 | 7966 |
| 608 | 20230925 | 090500 | 4350517300 | 107800 | 107400 | 107900 | 107200 | 9385 |
| 609 | 20230925 | 090400 | 3341244300 | 107400 | 106400 | 107400 | 106400 | 5649 |
| 610 | 20230925 | 090300 | 2735819200 | 106400 | 107000 | 107000 | 106400 | 4721 |
| 611 | 20230925 | 090200 | 2231913700 | 106900 | 106500 | 107000 | 106100 | 6249 |
| 612 | 20230925 | 090100 | 1565501100 | 106500 | 105800 | 106800 | 105400 | 10566 |
| 613 | 20230925 | 090000 | 441774100 | 105700 | 104500 | 105900 | 104500 | 4126 |