34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 191700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 229962 |
| 3 | 20230915 | 191600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 4 | 20230915 | 191500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 5 | 20230915 | 191400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 6 | 20230915 | 191300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 7 | 20230915 | 191200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 8 | 20230915 | 191100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 9 | 20230915 | 191000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 10 | 20230915 | 190900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 11 | 20230915 | 190800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 12 | 20230915 | 190700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 13 | 20230915 | 190600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 14 | 20230915 | 190500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 15 | 20230915 | 190400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 16 | 20230915 | 190300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 17 | 20230915 | 190200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 18 | 20230915 | 190100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 19 | 20230915 | 190000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 20 | 20230915 | 185900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 21 | 20230915 | 185800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 22 | 20230915 | 185700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 23 | 20230915 | 185600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 24 | 20230915 | 185500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 25 | 20230915 | 185400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 26 | 20230915 | 185300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 27 | 20230915 | 185200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 28 | 20230915 | 185100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 29 | 20230915 | 185000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 30 | 20230915 | 184900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 31 | 20230915 | 184800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 32 | 20230915 | 184700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 229962 |
| 33 | 20230915 | 184600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 34 | 20230915 | 184500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 35 | 20230915 | 184400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 36 | 20230915 | 184300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 37 | 20230915 | 184200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 38 | 20230915 | 184100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 39 | 20230915 | 184000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 40 | 20230915 | 183900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 41 | 20230915 | 183800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 42 | 20230915 | 183700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 43 | 20230915 | 183600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 44 | 20230915 | 183500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 45 | 20230915 | 183400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 46 | 20230915 | 183300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 47 | 20230915 | 183200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 48 | 20230915 | 183100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 49 | 20230915 | 183000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 50 | 20230915 | 182900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 51 | 20230915 | 182800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 52 | 20230915 | 182700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 53 | 20230915 | 182600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 54 | 20230915 | 182500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 55 | 20230915 | 182400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 56 | 20230915 | 182300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 57 | 20230915 | 182200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 58 | 20230915 | 182100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 59 | 20230915 | 182000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 60 | 20230915 | 181900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 61 | 20230915 | 181800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 62 | 20230915 | 181700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 229962 |
| 63 | 20230915 | 181600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 64 | 20230915 | 181500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 65 | 20230915 | 181400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 66 | 20230915 | 181300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 67 | 20230915 | 181200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 68 | 20230915 | 181100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 69 | 20230915 | 181000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 70 | 20230915 | 180900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 71 | 20230915 | 180800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 72 | 20230915 | 180700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 73 | 20230915 | 180600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 74 | 20230915 | 180500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 75 | 20230915 | 180400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 76 | 20230915 | 180300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 77 | 20230915 | 180200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 78 | 20230915 | 180100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 79 | 20230915 | 180000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 80 | 20230915 | 175900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 81 | 20230915 | 175800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 82 | 20230915 | 175700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 83 | 20230915 | 175600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 84 | 20230915 | 175500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 85 | 20230915 | 175400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 86 | 20230915 | 175300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 87 | 20230915 | 175200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 88 | 20230915 | 175100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 89 | 20230915 | 175000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 90 | 20230915 | 174900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 91 | 20230915 | 174800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 92 | 20230915 | 174700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 229962 |
| 93 | 20230915 | 174600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 94 | 20230915 | 174500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 95 | 20230915 | 174400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 96 | 20230915 | 174300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 97 | 20230915 | 174200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 98 | 20230915 | 174100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 99 | 20230915 | 174000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 100 | 20230915 | 173900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 101 | 20230915 | 173800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 102 | 20230915 | 173700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 103 | 20230915 | 173600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 104 | 20230915 | 173500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 105 | 20230915 | 173400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 106 | 20230915 | 173300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 107 | 20230915 | 173200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 108 | 20230915 | 173100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 109 | 20230915 | 173000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 110 | 20230915 | 172900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 111 | 20230915 | 172800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 112 | 20230915 | 172700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 113 | 20230915 | 172600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 114 | 20230915 | 172500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 115 | 20230915 | 172400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 116 | 20230915 | 172300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 117 | 20230915 | 172200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 118 | 20230915 | 172100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 119 | 20230915 | 172000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 120 | 20230915 | 171900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 121 | 20230915 | 171800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 122 | 20230915 | 171700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 229962 |
| 123 | 20230915 | 171600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 124 | 20230915 | 171500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 125 | 20230915 | 171400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 126 | 20230915 | 171300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 127 | 20230915 | 171200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 128 | 20230915 | 171100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 129 | 20230915 | 171000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 130 | 20230915 | 170900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 131 | 20230915 | 170800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 132 | 20230915 | 170700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 133 | 20230915 | 170600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 134 | 20230915 | 170500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 135 | 20230915 | 170400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 136 | 20230915 | 170300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 137 | 20230915 | 170200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 138 | 20230915 | 170100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 139 | 20230915 | 170000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 140 | 20230915 | 165900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 141 | 20230915 | 165800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 142 | 20230915 | 165700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 143 | 20230915 | 165600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 144 | 20230915 | 165500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 145 | 20230915 | 165400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 146 | 20230915 | 165300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 147 | 20230915 | 165200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 148 | 20230915 | 165100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 149 | 20230915 | 165000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 150 | 20230915 | 164900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 151 | 20230915 | 164800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 152 | 20230915 | 164700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 229962 |
| 153 | 20230915 | 164600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 154 | 20230915 | 164500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 155 | 20230915 | 164400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 156 | 20230915 | 164300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 157 | 20230915 | 164200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 158 | 20230915 | 164100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 159 | 20230915 | 164000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 160 | 20230915 | 163900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 161 | 20230915 | 163800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 162 | 20230915 | 163700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 163 | 20230915 | 163600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 164 | 20230915 | 163500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 165 | 20230915 | 163400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 166 | 20230915 | 163300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 167 | 20230915 | 163200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 168 | 20230915 | 163100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 169 | 20230915 | 163000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 170 | 20230915 | 162900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 171 | 20230915 | 162800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 172 | 20230915 | 162700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 173 | 20230915 | 162600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 174 | 20230915 | 162500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 175 | 20230915 | 162400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 176 | 20230915 | 162300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 177 | 20230915 | 162200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 178 | 20230915 | 162100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 179 | 20230915 | 162000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 180 | 20230915 | 161900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 181 | 20230915 | 161800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 182 | 20230915 | 161700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 229962 |
| 183 | 20230915 | 161600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 184 | 20230915 | 161500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 185 | 20230915 | 161400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 186 | 20230915 | 161300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 187 | 20230915 | 161200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 188 | 20230915 | 161100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 189 | 20230915 | 161000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 190 | 20230915 | 160900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 191 | 20230915 | 160800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 192 | 20230915 | 160700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 193 | 20230915 | 160600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 194 | 20230915 | 160500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 195 | 20230915 | 160400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 196 | 20230915 | 160300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 197 | 20230915 | 160200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 198 | 20230915 | 160100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 199 | 20230915 | 160000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 200 | 20230915 | 155900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 201 | 20230915 | 155800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 202 | 20230915 | 155700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 203 | 20230915 | 155600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 204 | 20230915 | 155500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 205 | 20230915 | 155400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 206 | 20230915 | 155300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 207 | 20230915 | 155200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 208 | 20230915 | 155100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 209 | 20230915 | 155000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 210 | 20230915 | 154900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 211 | 20230915 | 154800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 212 | 20230915 | 154700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 229962 |
| 213 | 20230915 | 154600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 214 | 20230915 | 154500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 215 | 20230915 | 154400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 216 | 20230915 | 154300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 217 | 20230915 | 154200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 218 | 20230915 | 154100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 219 | 20230915 | 154000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 220 | 20230915 | 153900 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 221 | 20230915 | 153800 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 222 | 20230915 | 153700 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 223 | 20230915 | 153600 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 224 | 20230915 | 153500 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 225 | 20230915 | 153400 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 226 | 20230915 | 153300 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 227 | 20230915 | 153200 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 228 | 20230915 | 153100 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 0 |
| 229 | 20230915 | 153000 | 247402356900 | 79600 | 79600 | 79600 | 79600 | 229962 |
| 230 | 20230915 | 152900 | 229097381700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 231 | 20230915 | 152800 | 229097381700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 232 | 20230915 | 152700 | 229097381700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 233 | 20230915 | 152600 | 229097381700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 234 | 20230915 | 152500 | 229097381700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 235 | 20230915 | 152400 | 229097381700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 236 | 20230915 | 152300 | 229097381700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 237 | 20230915 | 152200 | 229097381700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 238 | 20230915 | 152100 | 229097381700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 239 | 20230915 | 152000 | 229097381700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 240 | 20230915 | 151900 | 229097381700 | 79900 | 80000 | 80000 | 79800 | 7882 |
| 241 | 20230915 | 151800 | 228467677200 | 80000 | 79700 | 80000 | 79600 | 9246 |
| 242 | 20230915 | 151700 | 227729610100 | 79700 | 79900 | 80000 | 79700 | 14007 |
| 243 | 20230915 | 151600 | 226612221900 | 79900 | 80000 | 80100 | 79800 | 10120 |
| 244 | 20230915 | 151500 | 225803195400 | 80100 | 80100 | 80200 | 79900 | 14583 |
| 245 | 20230915 | 151400 | 224636228700 | 80100 | 80200 | 80200 | 80100 | 6483 |
| 246 | 20230915 | 151300 | 224116912500 | 80100 | 80200 | 80300 | 80100 | 2591 |
| 247 | 20230915 | 151200 | 223909238200 | 80200 | 80300 | 80300 | 80100 | 4314 |
| 248 | 20230915 | 151100 | 223563248000 | 80200 | 80200 | 80300 | 80200 | 1481 |
| 249 | 20230915 | 151000 | 223444464800 | 80300 | 80300 | 80400 | 80200 | 2912 |
| 250 | 20230915 | 150900 | 223210837500 | 80300 | 80300 | 80400 | 80300 | 3393 |
| 251 | 20230915 | 150800 | 222938336500 | 80300 | 80400 | 80400 | 80200 | 5283 |
| 252 | 20230915 | 150700 | 222514109800 | 80300 | 80500 | 80600 | 80300 | 4279 |
| 253 | 20230915 | 150600 | 222169904600 | 80500 | 80500 | 80600 | 80500 | 3577 |
| 254 | 20230915 | 150500 | 221881861000 | 80700 | 80600 | 80700 | 80500 | 2204 |
| 255 | 20230915 | 150400 | 221704214100 | 80600 | 80600 | 80700 | 80500 | 4050 |
| 256 | 20230915 | 150300 | 221377777400 | 80600 | 80600 | 80700 | 80500 | 2295 |
| 257 | 20230915 | 150200 | 221192741700 | 80600 | 80500 | 80800 | 80500 | 1799 |
| 258 | 20230915 | 150100 | 221047608400 | 80700 | 80700 | 80700 | 80600 | 7807 |
| 259 | 20230915 | 150000 | 220417826200 | 80700 | 80700 | 80800 | 80600 | 8164 |
| 260 | 20230915 | 145900 | 219759013400 | 80800 | 80800 | 80800 | 80700 | 3513 |
| 261 | 20230915 | 145800 | 219475368800 | 80800 | 80700 | 80800 | 80700 | 2160 |
| 262 | 20230915 | 145700 | 219300896600 | 80700 | 80800 | 80800 | 80700 | 3628 |
| 263 | 20230915 | 145600 | 219007802100 | 80700 | 80700 | 80800 | 80600 | 3525 |
| 264 | 20230915 | 145500 | 218723247200 | 80700 | 80600 | 80700 | 80600 | 2418 |
| 265 | 20230915 | 145400 | 218528171400 | 80700 | 80600 | 80700 | 80600 | 1876 |
| 266 | 20230915 | 145300 | 218376814400 | 80600 | 80400 | 80700 | 80400 | 6916 |
| 267 | 20230915 | 145200 | 217819580300 | 80500 | 80500 | 80600 | 80400 | 4997 |
| 268 | 20230915 | 145100 | 217417362400 | 80400 | 80400 | 80500 | 80400 | 1092 |
| 269 | 20230915 | 145000 | 217329539600 | 80400 | 80500 | 80600 | 80400 | 1946 |
| 270 | 20230915 | 144900 | 217172884100 | 80500 | 80600 | 80600 | 80500 | 4726 |
| 271 | 20230915 | 144800 | 216792373600 | 80600 | 80600 | 80700 | 80500 | 6036 |
| 272 | 20230915 | 144700 | 216305858400 | 80600 | 80600 | 80700 | 80500 | 4070 |
| 273 | 20230915 | 144600 | 215977781800 | 80700 | 80400 | 80700 | 80400 | 5802 |
| 274 | 20230915 | 144500 | 215510477600 | 80500 | 80500 | 80500 | 80400 | 1332 |
| 275 | 20230915 | 144400 | 215403271000 | 80400 | 80500 | 80500 | 80400 | 1898 |
| 276 | 20230915 | 144300 | 215250600800 | 80500 | 80500 | 80500 | 80400 | 1448 |
| 277 | 20230915 | 144200 | 215134048500 | 80500 | 80100 | 80500 | 80100 | 6525 |
| 278 | 20230915 | 144100 | 214609832100 | 80100 | 80100 | 80200 | 80100 | 784 |
| 279 | 20230915 | 144000 | 214547029600 | 80100 | 80100 | 80200 | 80100 | 1887 |
| 280 | 20230915 | 143900 | 214395875700 | 80100 | 80100 | 80200 | 80100 | 1471 |
| 281 | 20230915 | 143800 | 214278013100 | 80100 | 80100 | 80200 | 80100 | 690 |
| 282 | 20230915 | 143700 | 214222726400 | 80100 | 80100 | 80200 | 80100 | 1697 |
| 283 | 20230915 | 143600 | 214086764300 | 80100 | 80100 | 80200 | 80000 | 17443 |
| 284 | 20230915 | 143500 | 212690665900 | 80100 | 80300 | 80400 | 80100 | 11614 |
| 285 | 20230915 | 143400 | 211758745400 | 80300 | 80400 | 80500 | 80300 | 5458 |
| 286 | 20230915 | 143300 | 211319929700 | 80500 | 80400 | 80500 | 80400 | 940 |
| 287 | 20230915 | 143200 | 211244303300 | 80400 | 80400 | 80500 | 80400 | 1545 |
| 288 | 20230915 | 143100 | 211119997500 | 80400 | 80500 | 80600 | 80400 | 4272 |
| 289 | 20230915 | 143000 | 210776129600 | 80600 | 80500 | 80600 | 80500 | 896 |
| 290 | 20230915 | 142900 | 210703943600 | 80500 | 80500 | 80600 | 80500 | 1390 |
| 291 | 20230915 | 142800 | 210591934400 | 80500 | 80400 | 80600 | 80400 | 2855 |
| 292 | 20230915 | 142700 | 210362175200 | 80500 | 80400 | 80500 | 80400 | 878 |
| 293 | 20230915 | 142600 | 210291546800 | 80400 | 80400 | 80500 | 80400 | 335 |
| 294 | 20230915 | 142500 | 210264599700 | 80500 | 80500 | 80500 | 80400 | 2902 |
| 295 | 20230915 | 142400 | 210031063400 | 80600 | 80400 | 80600 | 80400 | 3749 |
| 296 | 20230915 | 142300 | 209729275400 | 80500 | 80400 | 80500 | 80400 | 1748 |
| 297 | 20230915 | 142200 | 209588713900 | 80400 | 80400 | 80500 | 80400 | 1717 |
| 298 | 20230915 | 142100 | 209450658800 | 80500 | 80400 | 80500 | 80400 | 3758 |
| 299 | 20230915 | 142000 | 209148504500 | 80400 | 80500 | 80600 | 80400 | 2270 |
| 300 | 20230915 | 141900 | 208965773600 | 80500 | 80400 | 80600 | 80400 | 3066 |
| 301 | 20230915 | 141800 | 208718998400 | 80400 | 80400 | 80500 | 80400 | 2255 |
| 302 | 20230915 | 141700 | 208537585100 | 80500 | 80400 | 80500 | 80400 | 2788 |
| 303 | 20230915 | 141600 | 208313363400 | 80400 | 80400 | 80500 | 80400 | 3087 |
| 304 | 20230915 | 141500 | 208065129500 | 80500 | 80700 | 80700 | 80400 | 14196 |
| 305 | 20230915 | 141400 | 206922025800 | 80700 | 80600 | 80700 | 80600 | 2416 |
| 306 | 20230915 | 141300 | 206727076300 | 80700 | 80600 | 80700 | 80600 | 3170 |
| 307 | 20230915 | 141200 | 206471390200 | 80700 | 80700 | 80800 | 80600 | 2556 |
| 308 | 20230915 | 141100 | 206265100100 | 80700 | 80600 | 80700 | 80600 | 1644 |
| 309 | 20230915 | 141000 | 206132498000 | 80600 | 80800 | 80800 | 80600 | 4501 |
| 310 | 20230915 | 140900 | 205769004400 | 80900 | 80800 | 81000 | 80800 | 4734 |
| 311 | 20230915 | 140800 | 205386221100 | 80800 | 80700 | 80900 | 80600 | 2942 |
| 312 | 20230915 | 140700 | 205148494300 | 80700 | 80800 | 80800 | 80500 | 13750 |
| 313 | 20230915 | 140600 | 204038753600 | 80900 | 80900 | 81000 | 80800 | 4604 |
| 314 | 20230915 | 140500 | 203666111500 | 81000 | 80900 | 81000 | 80800 | 1057 |
| 315 | 20230915 | 140400 | 203580588600 | 80900 | 80800 | 80900 | 80800 | 2386 |
| 316 | 20230915 | 140300 | 203387659100 | 80800 | 81000 | 81100 | 80800 | 7456 |
| 317 | 20230915 | 140200 | 202784297400 | 81100 | 81000 | 81100 | 81000 | 1195 |
| 318 | 20230915 | 140100 | 202687435800 | 81000 | 81100 | 81100 | 81000 | 3523 |
| 319 | 20230915 | 140000 | 202401928700 | 81000 | 81100 | 81200 | 81000 | 2006 |
| 320 | 20230915 | 135900 | 202239289700 | 81000 | 81000 | 81200 | 80900 | 2209 |
| 321 | 20230915 | 135800 | 202060201100 | 81000 | 80900 | 81000 | 80900 | 4450 |
| 322 | 20230915 | 135700 | 201700028000 | 80900 | 81200 | 81300 | 80900 | 9896 |
| 323 | 20230915 | 135600 | 200897450600 | 81200 | 81100 | 81300 | 81100 | 4303 |
| 324 | 20230915 | 135500 | 200548168500 | 81100 | 81100 | 81200 | 81000 | 6648 |
| 325 | 20230915 | 135400 | 200009087400 | 81100 | 81300 | 81300 | 81100 | 6793 |
| 326 | 20230915 | 135300 | 199457373700 | 81300 | 81400 | 81400 | 81300 | 4047 |
| 327 | 20230915 | 135200 | 199128318700 | 81300 | 81400 | 81400 | 81300 | 1409 |
| 328 | 20230915 | 135100 | 199013700300 | 81400 | 81400 | 81400 | 81300 | 2492 |
| 329 | 20230915 | 135000 | 198810913200 | 81300 | 81500 | 81500 | 81300 | 4567 |
| 330 | 20230915 | 134900 | 198439323300 | 81400 | 81600 | 81600 | 81400 | 11308 |
| 331 | 20230915 | 134800 | 197517595400 | 81600 | 81500 | 81600 | 81500 | 3719 |
| 332 | 20230915 | 134700 | 197214325300 | 81500 | 81400 | 81600 | 81300 | 45316 |
| 333 | 20230915 | 134600 | 193521921000 | 81400 | 81200 | 81400 | 81200 | 6175 |
| 334 | 20230915 | 134500 | 193019851000 | 81300 | 81400 | 81400 | 81200 | 11226 |
| 335 | 20230915 | 134400 | 192107575200 | 81400 | 81100 | 81400 | 81100 | 22212 |
| 336 | 20230915 | 134300 | 190302190100 | 81200 | 80900 | 81200 | 80900 | 26595 |
| 337 | 20230915 | 134200 | 188146744300 | 80900 | 81000 | 81000 | 80900 | 1670 |
| 338 | 20230915 | 134100 | 188011501600 | 80900 | 80900 | 81000 | 80800 | 5706 |
| 339 | 20230915 | 134000 | 187549817900 | 80900 | 80900 | 81000 | 80800 | 3396 |
| 340 | 20230915 | 133900 | 187274945900 | 80900 | 81000 | 81000 | 80800 | 5110 |
| 341 | 20230915 | 133800 | 186861476000 | 80900 | 80900 | 81000 | 80900 | 815 |
| 342 | 20230915 | 133700 | 186795513800 | 80900 | 80800 | 81000 | 80800 | 5705 |
| 343 | 20230915 | 133600 | 186333985900 | 80900 | 80800 | 80900 | 80800 | 362 |
| 344 | 20230915 | 133500 | 186304729500 | 80800 | 80900 | 80900 | 80700 | 3851 |
| 345 | 20230915 | 133400 | 185993429800 | 80900 | 80800 | 80900 | 80800 | 4488 |
| 346 | 20230915 | 133300 | 185630742700 | 80800 | 80800 | 80900 | 80800 | 371 |
| 347 | 20230915 | 133200 | 185600744200 | 80800 | 80900 | 80900 | 80800 | 1830 |
| 348 | 20230915 | 133100 | 185452771800 | 80900 | 80700 | 80900 | 80700 | 6198 |
| 349 | 20230915 | 133000 | 184952020000 | 80800 | 80700 | 80800 | 80700 | 1748 |
| 350 | 20230915 | 132900 | 184810917900 | 80700 | 80800 | 80800 | 80700 | 953 |
| 351 | 20230915 | 132800 | 184733967600 | 80800 | 80600 | 80800 | 80600 | 2963 |
| 352 | 20230915 | 132700 | 184494820200 | 80600 | 80700 | 80700 | 80600 | 908 |
| 353 | 20230915 | 132600 | 184421590800 | 80700 | 80600 | 80700 | 80600 | 1165 |
| 354 | 20230915 | 132500 | 184327632900 | 80600 | 80700 | 80700 | 80500 | 2045 |
| 355 | 20230915 | 132400 | 184162805200 | 80600 | 80600 | 80700 | 80600 | 1030 |
| 356 | 20230915 | 132300 | 184079754400 | 80700 | 80500 | 80700 | 80400 | 4979 |
| 357 | 20230915 | 132200 | 183678839700 | 80400 | 80400 | 80500 | 80300 | 2205 |
| 358 | 20230915 | 132100 | 183501554900 | 80400 | 80400 | 80500 | 80300 | 2030 |
| 359 | 20230915 | 132000 | 183338390200 | 80400 | 80400 | 80500 | 80300 | 4842 |
| 360 | 20230915 | 131900 | 182949146400 | 80300 | 80500 | 80500 | 80300 | 6745 |
| 361 | 20230915 | 131800 | 182406764600 | 80400 | 80600 | 80700 | 80400 | 9720 |
| 362 | 20230915 | 131700 | 181623827400 | 80600 | 80800 | 80800 | 80600 | 8300 |
| 363 | 20230915 | 131600 | 180953777800 | 80800 | 81000 | 81000 | 80800 | 2881 |
| 364 | 20230915 | 131500 | 180720710200 | 81000 | 80800 | 81000 | 80800 | 2504 |
| 365 | 20230915 | 131400 | 180518092400 | 80900 | 80900 | 80900 | 80800 | 1812 |
| 366 | 20230915 | 131300 | 180371507100 | 80900 | 80800 | 80900 | 80800 | 2730 |
| 367 | 20230915 | 131200 | 180150787800 | 80900 | 80700 | 80900 | 80700 | 5387 |
| 368 | 20230915 | 131100 | 179715486000 | 80800 | 80700 | 80800 | 80700 | 2925 |
| 369 | 20230915 | 131000 | 179479407800 | 80700 | 80800 | 80800 | 80700 | 667 |
| 370 | 20230915 | 130900 | 179425531200 | 80700 | 80700 | 80800 | 80700 | 1618 |
| 371 | 20230915 | 130800 | 179294865500 | 80800 | 80700 | 80800 | 80700 | 420 |
| 372 | 20230915 | 130700 | 179260954400 | 80700 | 80700 | 80800 | 80700 | 1072 |
| 373 | 20230915 | 130600 | 179174417300 | 80700 | 80700 | 80800 | 80700 | 1461 |
| 374 | 20230915 | 130500 | 179056472700 | 80700 | 80700 | 80800 | 80700 | 827 |
| 375 | 20230915 | 130400 | 178989686800 | 80700 | 80700 | 80800 | 80700 | 1143 |
| 376 | 20230915 | 130300 | 178897425400 | 80700 | 80800 | 80800 | 80700 | 1441 |
| 377 | 20230915 | 130200 | 178781102700 | 80800 | 80700 | 80800 | 80600 | 2870 |
| 378 | 20230915 | 130100 | 178549486300 | 80700 | 80800 | 80800 | 80700 | 1425 |
| 379 | 20230915 | 130000 | 178434392200 | 80800 | 80800 | 80900 | 80800 | 3035 |
| 380 | 20230915 | 125900 | 178189153200 | 80800 | 80900 | 80900 | 80800 | 965 |
| 381 | 20230915 | 125800 | 178111171500 | 80900 | 80900 | 80900 | 80800 | 1660 |
| 382 | 20230915 | 125700 | 177977004400 | 80800 | 80800 | 80900 | 80800 | 1335 |
| 383 | 20230915 | 125600 | 177869098700 | 80800 | 80900 | 80900 | 80800 | 1641 |
| 384 | 20230915 | 125500 | 177736371300 | 80900 | 81000 | 81100 | 80900 | 5101 |
| 385 | 20230915 | 125400 | 177323351300 | 81000 | 81000 | 81100 | 81000 | 2029 |
| 386 | 20230915 | 125300 | 177158969400 | 81000 | 81000 | 81100 | 81000 | 3249 |
| 387 | 20230915 | 125200 | 176895780300 | 81000 | 81000 | 81100 | 81000 | 1162 |
| 388 | 20230915 | 125100 | 176801572200 | 81000 | 81000 | 81100 | 81000 | 1726 |
| 389 | 20230915 | 125000 | 176661642200 | 81000 | 81000 | 81100 | 81000 | 2031 |
| 390 | 20230915 | 124900 | 176497040000 | 81000 | 80900 | 81100 | 80900 | 666 |
| 391 | 20230915 | 124800 | 176443073000 | 80900 | 81100 | 81200 | 80900 | 6479 |
| 392 | 20230915 | 124700 | 175918059000 | 81100 | 81100 | 81100 | 81000 | 6377 |
| 393 | 20230915 | 124600 | 175400890700 | 81100 | 80800 | 81100 | 80800 | 17969 |
| 394 | 20230915 | 124500 | 173946765400 | 80800 | 80900 | 80900 | 80800 | 3000 |
| 395 | 20230915 | 124400 | 173704339600 | 80800 | 80900 | 80900 | 80800 | 881 |
| 396 | 20230915 | 124300 | 173633112700 | 80900 | 80800 | 80900 | 80700 | 4043 |
| 397 | 20230915 | 124200 | 173306403300 | 80800 | 80900 | 80900 | 80800 | 681 |
| 398 | 20230915 | 124100 | 173251353200 | 80900 | 80900 | 80900 | 80800 | 2510 |
| 399 | 20230915 | 124000 | 173048415600 | 80900 | 80700 | 80900 | 80700 | 3956 |
| 400 | 20230915 | 123900 | 172728730200 | 80800 | 80600 | 80800 | 80600 | 1742 |
| 401 | 20230915 | 123800 | 172588143300 | 80600 | 80700 | 80700 | 80600 | 888 |
| 402 | 20230915 | 123700 | 172516548000 | 80600 | 80600 | 80700 | 80600 | 1183 |
| 403 | 20230915 | 123600 | 172421156200 | 80700 | 80700 | 80700 | 80600 | 1500 |
| 404 | 20230915 | 123500 | 172300160700 | 80600 | 80600 | 80700 | 80600 | 1532 |
| 405 | 20230915 | 123400 | 172176581900 | 80600 | 80600 | 80700 | 80600 | 1506 |
| 406 | 20230915 | 123300 | 172055166700 | 80600 | 80800 | 80800 | 80600 | 4181 |
| 407 | 20230915 | 123200 | 171717965500 | 80800 | 80700 | 80900 | 80700 | 900 |
| 408 | 20230915 | 123100 | 171645255000 | 80800 | 80900 | 80900 | 80700 | 1653 |
| 409 | 20230915 | 123000 | 171511663500 | 80900 | 80800 | 80900 | 80700 | 3558 |
| 410 | 20230915 | 122900 | 171224204000 | 80900 | 80900 | 80900 | 80800 | 517 |
| 411 | 20230915 | 122800 | 171182385700 | 80900 | 80900 | 80900 | 80800 | 1544 |
| 412 | 20230915 | 122700 | 171057562400 | 80900 | 80800 | 80900 | 80700 | 2508 |
| 413 | 20230915 | 122600 | 170854957400 | 80800 | 80600 | 80800 | 80600 | 2934 |
| 414 | 20230915 | 122500 | 170618204700 | 80600 | 80600 | 80700 | 80600 | 1078 |
| 415 | 20230915 | 122400 | 170531278600 | 80700 | 80800 | 80800 | 80600 | 2809 |
| 416 | 20230915 | 122300 | 170304598600 | 80800 | 80800 | 80900 | 80700 | 1460 |
| 417 | 20230915 | 122200 | 170186653500 | 80800 | 80800 | 80900 | 80800 | 2393 |
| 418 | 20230915 | 122100 | 169993158900 | 80900 | 81000 | 81000 | 80800 | 2748 |
| 419 | 20230915 | 122000 | 169770791500 | 81000 | 81100 | 81100 | 80800 | 6165 |
| 420 | 20230915 | 121900 | 169271835400 | 81100 | 80900 | 81100 | 80900 | 4600 |
| 421 | 20230915 | 121800 | 168898985700 | 81000 | 81000 | 81100 | 80900 | 2917 |
| 422 | 20230915 | 121700 | 168662689900 | 81000 | 81000 | 81100 | 80900 | 8557 |
| 423 | 20230915 | 121600 | 167969781000 | 80900 | 80900 | 81000 | 80800 | 3883 |
| 424 | 20230915 | 121500 | 167655648500 | 80900 | 80800 | 80900 | 80800 | 2961 |
| 425 | 20230915 | 121400 | 167416183500 | 80900 | 80800 | 80900 | 80700 | 2290 |
| 426 | 20230915 | 121300 | 167231196700 | 80800 | 80800 | 80800 | 80700 | 1844 |
| 427 | 20230915 | 121200 | 167082232500 | 80800 | 80700 | 80800 | 80600 | 2018 |
| 428 | 20230915 | 121100 | 166919353300 | 80700 | 80700 | 80700 | 80600 | 1167 |
| 429 | 20230915 | 121000 | 166825191100 | 80700 | 80600 | 80700 | 80600 | 1509 |
| 430 | 20230915 | 120900 | 166703478900 | 80600 | 80500 | 80600 | 80400 | 2970 |
| 431 | 20230915 | 120800 | 166464361900 | 80500 | 80300 | 80500 | 80300 | 2029 |
| 432 | 20230915 | 120700 | 166301130200 | 80300 | 80300 | 80500 | 80300 | 3185 |
| 433 | 20230915 | 120600 | 166045097700 | 80400 | 80200 | 80500 | 80200 | 5179 |
| 434 | 20230915 | 120500 | 165629117400 | 80200 | 80400 | 80400 | 80200 | 12116 |
| 435 | 20230915 | 120400 | 164656826200 | 80400 | 80600 | 80600 | 80300 | 9918 |
| 436 | 20230915 | 120300 | 163859163200 | 80600 | 80600 | 80700 | 80500 | 2813 |
| 437 | 20230915 | 120200 | 163632535300 | 80600 | 80700 | 80800 | 80600 | 5074 |
| 438 | 20230915 | 120100 | 163223330900 | 80700 | 80800 | 80800 | 80600 | 4834 |
| 439 | 20230915 | 120000 | 162832984400 | 80800 | 80700 | 80800 | 80600 | 2854 |
| 440 | 20230915 | 115900 | 162602803900 | 80700 | 80800 | 80900 | 80600 | 6970 |
| 441 | 20230915 | 115800 | 162039701800 | 80800 | 81000 | 81000 | 80800 | 3755 |
| 442 | 20230915 | 115700 | 161735779400 | 80900 | 81100 | 81100 | 80900 | 7172 |
| 443 | 20230915 | 115600 | 161154981200 | 81000 | 81100 | 81200 | 81000 | 4150 |
| 444 | 20230915 | 115500 | 160818500100 | 81200 | 81200 | 81300 | 81200 | 3778 |
| 445 | 20230915 | 115400 | 160511565100 | 81300 | 81300 | 81300 | 81100 | 13376 |
| 446 | 20230915 | 115300 | 159425171900 | 81300 | 81300 | 81400 | 81200 | 8299 |
| 447 | 20230915 | 115200 | 158750508700 | 81200 | 81100 | 81300 | 81000 | 10017 |
| 448 | 20230915 | 115100 | 157937089100 | 81100 | 81300 | 81300 | 81000 | 5205 |
| 449 | 20230915 | 115000 | 157514430900 | 81300 | 81000 | 81300 | 81000 | 8696 |
| 450 | 20230915 | 114900 | 156808660500 | 81000 | 81100 | 81100 | 80900 | 16582 |
| 451 | 20230915 | 114800 | 155465151600 | 81100 | 81200 | 81200 | 81000 | 15262 |
| 452 | 20230915 | 114700 | 154226923000 | 81200 | 81300 | 81300 | 81100 | 7048 |
| 453 | 20230915 | 114600 | 153654541100 | 81300 | 81200 | 81300 | 81100 | 13776 |
| 454 | 20230915 | 114500 | 152535804300 | 81200 | 81100 | 81200 | 81000 | 16560 |
| 455 | 20230915 | 114400 | 151192266500 | 81000 | 81000 | 81100 | 81000 | 2844 |
| 456 | 20230915 | 114300 | 150961822400 | 81000 | 81000 | 81100 | 80900 | 7264 |
| 457 | 20230915 | 114200 | 150373461300 | 80900 | 80900 | 81000 | 80800 | 8510 |
| 458 | 20230915 | 114100 | 149684914200 | 80800 | 80800 | 80900 | 80800 | 2284 |
| 459 | 20230915 | 114000 | 149500328300 | 80800 | 80900 | 81000 | 80700 | 11233 |
| 460 | 20230915 | 113900 | 148591575700 | 80900 | 80800 | 80900 | 80700 | 2504 |
| 461 | 20230915 | 113800 | 148389150100 | 80800 | 81100 | 81100 | 80700 | 18372 |
| 462 | 20230915 | 113700 | 146901009300 | 81100 | 80800 | 81100 | 80700 | 22572 |
| 463 | 20230915 | 113600 | 145073793500 | 80800 | 80800 | 80800 | 80600 | 7945 |
| 464 | 20230915 | 113500 | 144432547600 | 80700 | 80700 | 80800 | 80700 | 1794 |
| 465 | 20230915 | 113400 | 144287740800 | 80700 | 80700 | 80800 | 80700 | 2040 |
| 466 | 20230915 | 113300 | 144122973300 | 80800 | 80800 | 80900 | 80700 | 5301 |
| 467 | 20230915 | 113200 | 143694716600 | 80800 | 80600 | 80800 | 80600 | 6220 |
| 468 | 20230915 | 113100 | 143192605900 | 80600 | 80400 | 80600 | 80400 | 3928 |
| 469 | 20230915 | 113000 | 142876461900 | 80500 | 80400 | 80500 | 80400 | 2313 |
| 470 | 20230915 | 112900 | 142690465800 | 80500 | 80400 | 80500 | 80400 | 2082 |
| 471 | 20230915 | 112800 | 142522896100 | 80500 | 80500 | 80500 | 80400 | 2829 |
| 472 | 20230915 | 112700 | 142295219200 | 80500 | 80300 | 80500 | 80300 | 4419 |
| 473 | 20230915 | 112600 | 141939672600 | 80400 | 80300 | 80400 | 80300 | 5870 |
| 474 | 20230915 | 112500 | 141468275700 | 80300 | 80500 | 80500 | 80300 | 4441 |
| 475 | 20230915 | 112400 | 141111230100 | 80500 | 80600 | 80700 | 80300 | 4565 |
| 476 | 20230915 | 112300 | 140743923700 | 80600 | 80600 | 80800 | 80600 | 14316 |
| 477 | 20230915 | 112200 | 139588860300 | 80600 | 80500 | 80700 | 80400 | 4364 |
| 478 | 20230915 | 112100 | 139237380100 | 80500 | 80500 | 80500 | 80300 | 8524 |
| 479 | 20230915 | 112000 | 138551795700 | 80400 | 80500 | 80500 | 80300 | 5447 |
| 480 | 20230915 | 111900 | 138113987000 | 80400 | 80800 | 80900 | 80400 | 11159 |
| 481 | 20230915 | 111800 | 137214243600 | 80800 | 80800 | 81000 | 80700 | 16052 |
| 482 | 20230915 | 111700 | 135917044900 | 80800 | 80700 | 80900 | 80700 | 8402 |
| 483 | 20230915 | 111600 | 135238455700 | 80700 | 80700 | 80900 | 80600 | 13220 |
| 484 | 20230915 | 111500 | 134170491900 | 80600 | 81100 | 81100 | 80600 | 19008 |
| 485 | 20230915 | 111400 | 132634196900 | 81100 | 81000 | 81100 | 80900 | 14764 |
| 486 | 20230915 | 111300 | 131437701700 | 81000 | 81200 | 81200 | 80900 | 21348 |
| 487 | 20230915 | 111200 | 129706918900 | 81200 | 80700 | 81200 | 80700 | 67599 |
| 488 | 20230915 | 111100 | 124230972700 | 80700 | 80900 | 80900 | 80600 | 20741 |
| 489 | 20230915 | 111000 | 122555748700 | 80900 | 80500 | 80900 | 80400 | 69280 |
| 490 | 20230915 | 110900 | 116966163400 | 80500 | 80300 | 80500 | 80300 | 18088 |
| 491 | 20230915 | 110800 | 115511783600 | 80400 | 80100 | 80400 | 80100 | 16171 |
| 492 | 20230915 | 110700 | 114213750900 | 80200 | 80200 | 80200 | 80100 | 2236 |
| 493 | 20230915 | 110600 | 114034521300 | 80200 | 80300 | 80300 | 80100 | 5278 |
| 494 | 20230915 | 110500 | 113611041500 | 80300 | 80100 | 80300 | 80000 | 7213 |
| 495 | 20230915 | 110400 | 113032926300 | 80000 | 79700 | 80100 | 79600 | 13546 |
| 496 | 20230915 | 110300 | 111950127700 | 79700 | 79900 | 79900 | 79700 | 4797 |
| 497 | 20230915 | 110200 | 111567402800 | 79900 | 79800 | 79900 | 79800 | 984 |
| 498 | 20230915 | 110100 | 111488795700 | 79800 | 79900 | 79900 | 79700 | 7985 |
| 499 | 20230915 | 110000 | 110851524400 | 79900 | 79900 | 80000 | 79700 | 9023 |
| 500 | 20230915 | 105900 | 110130896300 | 79900 | 79600 | 79900 | 79600 | 8399 |
| 501 | 20230915 | 105800 | 109461315800 | 79700 | 79400 | 79700 | 79400 | 3922 |
| 502 | 20230915 | 105700 | 109149524400 | 79400 | 79200 | 79400 | 79200 | 4404 |
| 503 | 20230915 | 105600 | 108800136400 | 79200 | 79200 | 79300 | 79100 | 2936 |
| 504 | 20230915 | 105500 | 108567599900 | 79300 | 79300 | 79400 | 79200 | 1155 |
| 505 | 20230915 | 105400 | 108476083000 | 79400 | 79500 | 79500 | 79300 | 3692 |
| 506 | 20230915 | 105300 | 108183100100 | 79500 | 79500 | 79500 | 79300 | 5468 |
| 507 | 20230915 | 105200 | 107748925600 | 79400 | 79400 | 79500 | 79300 | 2276 |
| 508 | 20230915 | 105100 | 107568267200 | 79400 | 79400 | 79400 | 79300 | 1797 |
| 509 | 20230915 | 105000 | 107425683700 | 79300 | 79300 | 79400 | 79300 | 1401 |
| 510 | 20230915 | 104900 | 107314554500 | 79300 | 79200 | 79500 | 79100 | 6636 |
| 511 | 20230915 | 104800 | 106789094200 | 79200 | 79300 | 79400 | 79200 | 2154 |
| 512 | 20230915 | 104700 | 106618269400 | 79300 | 79400 | 79400 | 79300 | 2127 |
| 513 | 20230915 | 104600 | 106449465600 | 79300 | 79100 | 79400 | 79000 | 8407 |
| 514 | 20230915 | 104500 | 105784245100 | 79100 | 79200 | 79300 | 79000 | 8562 |
| 515 | 20230915 | 104400 | 105106666900 | 79100 | 79400 | 79400 | 79100 | 8674 |
| 516 | 20230915 | 104300 | 104419315700 | 79400 | 79600 | 79700 | 79300 | 9279 |
| 517 | 20230915 | 104200 | 103682019800 | 79600 | 79700 | 79700 | 79600 | 1755 |
| 518 | 20230915 | 104100 | 103542260700 | 79700 | 79800 | 79800 | 79700 | 5411 |
| 519 | 20230915 | 104000 | 103110862200 | 79800 | 79700 | 79900 | 79700 | 7034 |
| 520 | 20230915 | 103900 | 102549751100 | 79700 | 79700 | 79900 | 79700 | 3532 |
| 521 | 20230915 | 103800 | 102267967600 | 79700 | 79800 | 79800 | 79600 | 3162 |
| 522 | 20230915 | 103700 | 102016026700 | 79700 | 79500 | 79800 | 79400 | 7068 |
| 523 | 20230915 | 103600 | 101453756500 | 79500 | 79600 | 79600 | 79500 | 5007 |
| 524 | 20230915 | 103500 | 101055628600 | 79600 | 79700 | 79700 | 79500 | 2647 |
| 525 | 20230915 | 103400 | 100844921400 | 79700 | 79600 | 79900 | 79600 | 4808 |
| 526 | 20230915 | 103300 | 100461591900 | 79700 | 79600 | 79700 | 79500 | 3482 |
| 527 | 20230915 | 103200 | 100184526600 | 79600 | 79700 | 79800 | 79600 | 3033 |
| 528 | 20230915 | 103100 | 99942793500 | 79800 | 79900 | 79900 | 79700 | 2097 |
| 529 | 20230915 | 103000 | 99775513000 | 79900 | 79900 | 79900 | 79800 | 840 |
| 530 | 20230915 | 102900 | 99708456400 | 79900 | 79900 | 80000 | 79700 | 1859 |
| 531 | 20230915 | 102800 | 99559970500 | 79900 | 79800 | 79900 | 79600 | 4917 |
| 532 | 20230915 | 102700 | 99167748900 | 79700 | 80100 | 80100 | 79700 | 6808 |
| 533 | 20230915 | 102600 | 98623556700 | 80000 | 79900 | 80000 | 79800 | 6104 |
| 534 | 20230915 | 102500 | 98135612500 | 79800 | 79600 | 79900 | 79600 | 4713 |
| 535 | 20230915 | 102400 | 97759587400 | 79500 | 79500 | 79600 | 79400 | 20382 |
| 536 | 20230915 | 102300 | 96139694800 | 79500 | 79700 | 79800 | 79500 | 8551 |
| 537 | 20230915 | 102200 | 95458658700 | 79700 | 79800 | 79900 | 79700 | 3351 |
| 538 | 20230915 | 102100 | 95191318000 | 79700 | 79800 | 79900 | 79700 | 7409 |
| 539 | 20230915 | 102000 | 94600155800 | 79800 | 79900 | 80000 | 79700 | 11361 |
| 540 | 20230915 | 101900 | 93693267200 | 79900 | 80000 | 80000 | 79900 | 1381 |
| 541 | 20230915 | 101800 | 93582831500 | 79900 | 80000 | 80200 | 79900 | 10695 |
| 542 | 20230915 | 101700 | 92726308700 | 80000 | 79900 | 80000 | 79700 | 9296 |
| 543 | 20230915 | 101600 | 91984557200 | 79900 | 79800 | 80100 | 79800 | 8027 |
| 544 | 20230915 | 101500 | 91342631800 | 79800 | 80100 | 80200 | 79800 | 8939 |
| 545 | 20230915 | 101400 | 90627637200 | 80000 | 80300 | 80400 | 80000 | 9667 |
| 546 | 20230915 | 101300 | 89852448800 | 80300 | 80500 | 80600 | 80200 | 10495 |
| 547 | 20230915 | 101200 | 89008199700 | 80500 | 80300 | 80600 | 80200 | 24537 |
| 548 | 20230915 | 101100 | 87034238600 | 80300 | 80300 | 80400 | 79900 | 15759 |
| 549 | 20230915 | 101000 | 85770671200 | 80300 | 80100 | 80400 | 80100 | 12835 |
| 550 | 20230915 | 100900 | 84739760200 | 80100 | 80100 | 80200 | 80000 | 9479 |
| 551 | 20230915 | 100800 | 83980650100 | 80200 | 80500 | 80500 | 80100 | 11537 |
| 552 | 20230915 | 100700 | 83054662900 | 80500 | 79800 | 80500 | 79800 | 16564 |
| 553 | 20230915 | 100600 | 81727632300 | 79900 | 79800 | 80000 | 79800 | 7240 |
| 554 | 20230915 | 100500 | 81149529300 | 79800 | 80000 | 80100 | 79800 | 13287 |
| 555 | 20230915 | 100400 | 80086713300 | 80000 | 80200 | 80300 | 79800 | 19051 |
| 556 | 20230915 | 100300 | 78562183600 | 80200 | 80600 | 80700 | 80100 | 29766 |
| 557 | 20230915 | 100200 | 76166542300 | 80600 | 80400 | 80700 | 80400 | 24688 |
| 558 | 20230915 | 100100 | 74177579900 | 80400 | 80100 | 80500 | 79900 | 25336 |
| 559 | 20230915 | 100000 | 72144923300 | 80100 | 79900 | 80300 | 79800 | 17198 |
| 560 | 20230915 | 095900 | 70766767300 | 79800 | 79800 | 80100 | 79600 | 14117 |
| 561 | 20230915 | 095800 | 69639445400 | 79900 | 80000 | 80300 | 79900 | 18237 |
| 562 | 20230915 | 095700 | 68180581100 | 80200 | 80500 | 80600 | 79900 | 35880 |
| 563 | 20230915 | 095600 | 65299265300 | 80500 | 80200 | 80500 | 80200 | 37179 |
| 564 | 20230915 | 095500 | 62310925900 | 80200 | 79900 | 80200 | 79800 | 49602 |
| 565 | 20230915 | 095400 | 58342660800 | 79900 | 79700 | 79900 | 79600 | 33707 |
| 566 | 20230915 | 095300 | 55653086300 | 79800 | 79800 | 79800 | 79700 | 5477 |
| 567 | 20230915 | 095200 | 55216207800 | 79800 | 79500 | 79800 | 79300 | 20167 |
| 568 | 20230915 | 095100 | 53611268400 | 79400 | 79500 | 79600 | 79300 | 20482 |
| 569 | 20230915 | 095000 | 51983096400 | 79400 | 79300 | 79500 | 79200 | 18621 |
| 570 | 20230915 | 094900 | 50504658900 | 79300 | 79400 | 79400 | 79200 | 4210 |
| 571 | 20230915 | 094800 | 50170738900 | 79400 | 79300 | 79400 | 79300 | 4254 |
| 572 | 20230915 | 094700 | 49833278800 | 79300 | 79300 | 79400 | 79100 | 11274 |
| 573 | 20230915 | 094600 | 48939409000 | 79300 | 78800 | 79300 | 78800 | 7378 |
| 574 | 20230915 | 094500 | 48355478100 | 78900 | 78700 | 78900 | 78600 | 10773 |
| 575 | 20230915 | 094400 | 47507122100 | 78800 | 79000 | 79000 | 78700 | 7602 |
| 576 | 20230915 | 094300 | 46908114600 | 78900 | 79200 | 79200 | 78900 | 8010 |
| 577 | 20230915 | 094200 | 46274906800 | 79200 | 79400 | 79400 | 79100 | 9275 |
| 578 | 20230915 | 094100 | 45539879500 | 79400 | 79400 | 79500 | 79300 | 12270 |
| 579 | 20230915 | 094000 | 44565428600 | 79500 | 79400 | 79500 | 79400 | 9280 |
| 580 | 20230915 | 093900 | 43827995400 | 79500 | 79500 | 79500 | 79200 | 21836 |
| 581 | 20230915 | 093800 | 42094739900 | 79500 | 79400 | 79500 | 79300 | 22221 |
| 582 | 20230915 | 093700 | 40329175000 | 79400 | 79100 | 79400 | 78900 | 28696 |
| 583 | 20230915 | 093600 | 38057235400 | 79000 | 79000 | 79200 | 79000 | 8147 |
| 584 | 20230915 | 093500 | 37412973800 | 79100 | 79000 | 79200 | 78900 | 12375 |
| 585 | 20230915 | 093400 | 36434872400 | 79000 | 78800 | 79100 | 78800 | 11534 |
| 586 | 20230915 | 093300 | 35524580600 | 78900 | 78900 | 79100 | 78800 | 9860 |
| 587 | 20230915 | 093200 | 34746349900 | 79000 | 78500 | 79200 | 78400 | 45992 |
| 588 | 20230915 | 093100 | 31116829900 | 78500 | 78400 | 78600 | 78300 | 7098 |
| 589 | 20230915 | 093000 | 30560366700 | 78400 | 78800 | 78800 | 78400 | 6502 |
| 590 | 20230915 | 092900 | 30049281600 | 78800 | 78800 | 78900 | 78700 | 5620 |
| 591 | 20230915 | 092800 | 29606190900 | 78900 | 78500 | 78900 | 78500 | 12595 |
| 592 | 20230915 | 092700 | 28614776900 | 78500 | 78800 | 78800 | 78500 | 8796 |
| 593 | 20230915 | 092600 | 27923279900 | 78700 | 78600 | 78800 | 78500 | 6216 |
| 594 | 20230915 | 092500 | 27434113000 | 78500 | 78400 | 78600 | 78400 | 5613 |
| 595 | 20230915 | 092400 | 26993553600 | 78300 | 78600 | 78600 | 78300 | 5177 |
| 596 | 20230915 | 092300 | 26587282200 | 78500 | 78200 | 78500 | 78200 | 6922 |
| 597 | 20230915 | 092200 | 26045101000 | 78300 | 78300 | 78400 | 78200 | 4771 |
| 598 | 20230915 | 092100 | 25671859600 | 78300 | 78100 | 78600 | 78100 | 8344 |
| 599 | 20230915 | 092000 | 25017484700 | 78100 | 78200 | 78300 | 78000 | 5886 |
| 600 | 20230915 | 091900 | 24557764000 | 78200 | 78700 | 78700 | 78100 | 7937 |
| 601 | 20230915 | 091800 | 23934758400 | 78600 | 78500 | 78800 | 78500 | 5675 |
| 602 | 20230915 | 091700 | 23488340100 | 78500 | 78800 | 79000 | 78500 | 19680 |
| 603 | 20230915 | 091600 | 21936561700 | 78800 | 78500 | 78900 | 78500 | 28986 |
| 604 | 20230915 | 091500 | 19654308100 | 78500 | 77900 | 78500 | 77800 | 17345 |
| 605 | 20230915 | 091400 | 18296761900 | 77900 | 78200 | 78200 | 77900 | 5305 |
| 606 | 20230915 | 091300 | 17882732900 | 78100 | 77900 | 78400 | 77900 | 13216 |
| 607 | 20230915 | 091200 | 16848609300 | 77900 | 77800 | 78200 | 77700 | 14067 |
| 608 | 20230915 | 091100 | 15751235000 | 77700 | 77300 | 77800 | 77300 | 7114 |
| 609 | 20230915 | 091000 | 15199521400 | 77400 | 77600 | 77800 | 77300 | 5359 |
| 610 | 20230915 | 090900 | 14784175400 | 77600 | 77100 | 77700 | 77100 | 4774 |
| 611 | 20230915 | 090800 | 14414553500 | 77100 | 77800 | 77800 | 77100 | 11085 |
| 612 | 20230915 | 090700 | 13555917400 | 77800 | 77600 | 77900 | 77600 | 8968 |
| 613 | 20230915 | 090600 | 12858935500 | 77500 | 77400 | 77600 | 77300 | 8467 |
| 614 | 20230915 | 090500 | 12203425600 | 77300 | 77000 | 77400 | 76900 | 11432 |
| 615 | 20230915 | 090400 | 11320883900 | 77000 | 77100 | 77500 | 76900 | 18064 |
| 616 | 20230915 | 090300 | 9927269100 | 77200 | 77800 | 77800 | 77000 | 18456 |
| 617 | 20230915 | 090200 | 8499767900 | 77700 | 78200 | 78200 | 77700 | 18800 |
| 618 | 20230915 | 090100 | 7034587700 | 78200 | 78700 | 78800 | 78000 | 27664 |
| 619 | 20230915 | 090000 | 4867934900 | 78800 | 77700 | 78900 | 77700 | 62229 |