34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 192300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 1936 |
| 3 | 20230915 | 192200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 4 | 20230915 | 192100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 5 | 20230915 | 192000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 6 | 20230915 | 191900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 7 | 20230915 | 191800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 8 | 20230915 | 191700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 9 | 20230915 | 191600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 10 | 20230915 | 191500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 11 | 20230915 | 191400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 12 | 20230915 | 191300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 13 | 20230915 | 191200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 14 | 20230915 | 191100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 15 | 20230915 | 191000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 16 | 20230915 | 190900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 17 | 20230915 | 190800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 18 | 20230915 | 190700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 19 | 20230915 | 190600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 20 | 20230915 | 190500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 21 | 20230915 | 190400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 22 | 20230915 | 190300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 23 | 20230915 | 190200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 24 | 20230915 | 190100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 25 | 20230915 | 190000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 26 | 20230915 | 185900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 27 | 20230915 | 185800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 28 | 20230915 | 185700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 29 | 20230915 | 185600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 30 | 20230915 | 185500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 31 | 20230915 | 185400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 32 | 20230915 | 185300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 1936 |
| 33 | 20230915 | 185200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 34 | 20230915 | 185100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 35 | 20230915 | 185000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 36 | 20230915 | 184900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 37 | 20230915 | 184800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 38 | 20230915 | 184700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 39 | 20230915 | 184600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 40 | 20230915 | 184500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 41 | 20230915 | 184400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 42 | 20230915 | 184300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 43 | 20230915 | 184200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 44 | 20230915 | 184100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 45 | 20230915 | 184000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 46 | 20230915 | 183900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 47 | 20230915 | 183800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 48 | 20230915 | 183700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 49 | 20230915 | 183600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 50 | 20230915 | 183500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 51 | 20230915 | 183400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 52 | 20230915 | 183300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 53 | 20230915 | 183200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 54 | 20230915 | 183100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 55 | 20230915 | 183000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 56 | 20230915 | 182900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 57 | 20230915 | 182800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 58 | 20230915 | 182700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 59 | 20230915 | 182600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 60 | 20230915 | 182500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 61 | 20230915 | 182400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 62 | 20230915 | 182300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 1936 |
| 63 | 20230915 | 182200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 64 | 20230915 | 182100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 65 | 20230915 | 182000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 66 | 20230915 | 181900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 67 | 20230915 | 181800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 68 | 20230915 | 181700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 69 | 20230915 | 181600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 70 | 20230915 | 181500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 71 | 20230915 | 181400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 72 | 20230915 | 181300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 73 | 20230915 | 181200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 74 | 20230915 | 181100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 75 | 20230915 | 181000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 76 | 20230915 | 180900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 77 | 20230915 | 180800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 78 | 20230915 | 180700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 79 | 20230915 | 180600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 80 | 20230915 | 180500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 81 | 20230915 | 180400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 82 | 20230915 | 180300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 83 | 20230915 | 180200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 84 | 20230915 | 180100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 85 | 20230915 | 180000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 86 | 20230915 | 175900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 87 | 20230915 | 175800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 88 | 20230915 | 175700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 89 | 20230915 | 175600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 90 | 20230915 | 175500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 91 | 20230915 | 175400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 92 | 20230915 | 175300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 1936 |
| 93 | 20230915 | 175200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 94 | 20230915 | 175100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 95 | 20230915 | 175000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 96 | 20230915 | 174900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 97 | 20230915 | 174800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 98 | 20230915 | 174700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 99 | 20230915 | 174600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 100 | 20230915 | 174500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 101 | 20230915 | 174400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 102 | 20230915 | 174300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 103 | 20230915 | 174200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 104 | 20230915 | 174100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 105 | 20230915 | 174000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 106 | 20230915 | 173900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 107 | 20230915 | 173800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 108 | 20230915 | 173700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 109 | 20230915 | 173600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 110 | 20230915 | 173500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 111 | 20230915 | 173400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 112 | 20230915 | 173300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 113 | 20230915 | 173200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 114 | 20230915 | 173100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 115 | 20230915 | 173000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 116 | 20230915 | 172900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 117 | 20230915 | 172800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 118 | 20230915 | 172700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 119 | 20230915 | 172600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 120 | 20230915 | 172500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 121 | 20230915 | 172400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 122 | 20230915 | 172300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 1936 |
| 123 | 20230915 | 172200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 124 | 20230915 | 172100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 125 | 20230915 | 172000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 126 | 20230915 | 171900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 127 | 20230915 | 171800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 128 | 20230915 | 171700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 129 | 20230915 | 171600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 130 | 20230915 | 171500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 131 | 20230915 | 171400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 132 | 20230915 | 171300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 133 | 20230915 | 171200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 134 | 20230915 | 171100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 135 | 20230915 | 171000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 136 | 20230915 | 170900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 137 | 20230915 | 170800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 138 | 20230915 | 170700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 139 | 20230915 | 170600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 140 | 20230915 | 170500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 141 | 20230915 | 170400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 142 | 20230915 | 170300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 143 | 20230915 | 170200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 144 | 20230915 | 170100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 145 | 20230915 | 170000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 146 | 20230915 | 165900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 147 | 20230915 | 165800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 148 | 20230915 | 165700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 149 | 20230915 | 165600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 150 | 20230915 | 165500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 151 | 20230915 | 165400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 152 | 20230915 | 165300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 1936 |
| 153 | 20230915 | 165200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 154 | 20230915 | 165100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 155 | 20230915 | 165000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 156 | 20230915 | 164900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 157 | 20230915 | 164800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 158 | 20230915 | 164700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 159 | 20230915 | 164600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 160 | 20230915 | 164500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 161 | 20230915 | 164400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 162 | 20230915 | 164300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 163 | 20230915 | 164200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 164 | 20230915 | 164100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 165 | 20230915 | 164000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 166 | 20230915 | 163900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 167 | 20230915 | 163800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 168 | 20230915 | 163700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 169 | 20230915 | 163600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 170 | 20230915 | 163500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 171 | 20230915 | 163400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 172 | 20230915 | 163300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 173 | 20230915 | 163200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 174 | 20230915 | 163100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 175 | 20230915 | 163000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 176 | 20230915 | 162900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 177 | 20230915 | 162800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 178 | 20230915 | 162700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 179 | 20230915 | 162600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 180 | 20230915 | 162500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 181 | 20230915 | 162400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 182 | 20230915 | 162300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 1936 |
| 183 | 20230915 | 162200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 184 | 20230915 | 162100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 185 | 20230915 | 162000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 186 | 20230915 | 161900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 187 | 20230915 | 161800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 188 | 20230915 | 161700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 189 | 20230915 | 161600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 190 | 20230915 | 161500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 191 | 20230915 | 161400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 192 | 20230915 | 161300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 193 | 20230915 | 161200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 194 | 20230915 | 161100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 195 | 20230915 | 161000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 196 | 20230915 | 160900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 197 | 20230915 | 160800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 198 | 20230915 | 160700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 199 | 20230915 | 160600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 200 | 20230915 | 160500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 201 | 20230915 | 160400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 202 | 20230915 | 160300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 203 | 20230915 | 160200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 204 | 20230915 | 160100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 205 | 20230915 | 160000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 206 | 20230915 | 155900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 207 | 20230915 | 155800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 208 | 20230915 | 155700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 209 | 20230915 | 155600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 210 | 20230915 | 155500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 211 | 20230915 | 155400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 212 | 20230915 | 155300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 1936 |
| 213 | 20230915 | 155200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 214 | 20230915 | 155100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 215 | 20230915 | 155000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 216 | 20230915 | 154900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 217 | 20230915 | 154800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 218 | 20230915 | 154700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 219 | 20230915 | 154600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 220 | 20230915 | 154500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 221 | 20230915 | 154400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 222 | 20230915 | 154300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 223 | 20230915 | 154200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 224 | 20230915 | 154100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 225 | 20230915 | 154000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 226 | 20230915 | 153900 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 227 | 20230915 | 153800 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 228 | 20230915 | 153700 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 229 | 20230915 | 153600 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 230 | 20230915 | 153500 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 231 | 20230915 | 153400 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 232 | 20230915 | 153300 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 233 | 20230915 | 153200 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 234 | 20230915 | 153100 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 235 | 20230915 | 153000 | 131974758200 | 69800 | 69800 | 69800 | 69800 | 1936 |
| 236 | 20230915 | 152900 | 131839625400 | 69800 | 69800 | 69800 | 69800 | 0 |
| 237 | 20230915 | 152800 | 131839625400 | 69800 | 69800 | 69800 | 69800 | 0 |
| 238 | 20230915 | 152700 | 131839625400 | 69800 | 69800 | 69800 | 69800 | 0 |
| 239 | 20230915 | 152600 | 131839625400 | 69800 | 69800 | 69800 | 69800 | 0 |
| 240 | 20230915 | 152500 | 131839625400 | 69800 | 69800 | 69800 | 69800 | 0 |
| 241 | 20230915 | 152400 | 131839625400 | 69800 | 69800 | 69800 | 69800 | 0 |
| 242 | 20230915 | 152300 | 131839625400 | 69800 | 69800 | 69800 | 69800 | 0 |
| 243 | 20230915 | 152200 | 131839625400 | 69800 | 69800 | 69800 | 69800 | 0 |
| 244 | 20230915 | 152100 | 131839625400 | 69800 | 69800 | 69800 | 69800 | 0 |
| 245 | 20230915 | 152000 | 131839625400 | 69800 | 69800 | 69800 | 69800 | 0 |
| 246 | 20230915 | 151900 | 131839625400 | 69800 | 69800 | 69800 | 69800 | 774 |
| 247 | 20230915 | 151800 | 131785600200 | 69800 | 69800 | 69800 | 69800 | 407 |
| 248 | 20230915 | 151700 | 131757191600 | 69800 | 69800 | 69800 | 69800 | 99 |
| 249 | 20230915 | 151600 | 131750281400 | 69800 | 69800 | 69800 | 69800 | 122 |
| 250 | 20230915 | 151500 | 131741765800 | 69800 | 69800 | 69800 | 69800 | 70 |
| 251 | 20230915 | 151400 | 131736879800 | 69800 | 69800 | 69800 | 69800 | 642 |
| 252 | 20230915 | 151300 | 131692068200 | 69800 | 69800 | 69800 | 69800 | 197 |
| 253 | 20230915 | 151200 | 131678317600 | 69800 | 69800 | 69800 | 69800 | 243 |
| 254 | 20230915 | 151100 | 131661356200 | 69800 | 69800 | 69800 | 69800 | 585 |
| 255 | 20230915 | 151000 | 131620523200 | 69800 | 69800 | 69800 | 69800 | 507 |
| 256 | 20230915 | 150900 | 131585134600 | 69800 | 69800 | 69800 | 69800 | 1002 |
| 257 | 20230915 | 150800 | 131515195000 | 69800 | 69800 | 69800 | 69800 | 1624 |
| 258 | 20230915 | 150700 | 131401839800 | 69800 | 69800 | 69800 | 69800 | 2951 |
| 259 | 20230915 | 150600 | 131195860000 | 69800 | 69800 | 69800 | 69800 | 2294 |
| 260 | 20230915 | 150500 | 131035738800 | 69800 | 69800 | 69800 | 69800 | 466 |
| 261 | 20230915 | 150400 | 131003212000 | 69800 | 69800 | 69800 | 69800 | 691 |
| 262 | 20230915 | 150300 | 130954980200 | 69800 | 69800 | 69800 | 69800 | 312 |
| 263 | 20230915 | 150200 | 130933202600 | 69800 | 69800 | 69800 | 69800 | 426 |
| 264 | 20230915 | 150100 | 130903467800 | 69800 | 69800 | 69800 | 69800 | 973 |
| 265 | 20230915 | 150000 | 130835552400 | 69800 | 69800 | 69800 | 69800 | 874 |
| 266 | 20230915 | 145900 | 130774547200 | 69800 | 69800 | 69800 | 69800 | 1038 |
| 267 | 20230915 | 145800 | 130702094800 | 69800 | 69800 | 69800 | 69800 | 1464 |
| 268 | 20230915 | 145700 | 130599907600 | 69800 | 69800 | 69800 | 69800 | 1005 |
| 269 | 20230915 | 145600 | 130529758600 | 69800 | 69800 | 69800 | 69800 | 3800 |
| 270 | 20230915 | 145500 | 130264518600 | 69800 | 69800 | 69800 | 69800 | 3070 |
| 271 | 20230915 | 145400 | 130050232600 | 69800 | 68900 | 69800 | 68800 | 168809 |
| 272 | 20230915 | 145300 | 118284820800 | 68900 | 68400 | 68900 | 68400 | 4462 |
| 273 | 20230915 | 145200 | 117978304300 | 68500 | 68800 | 68900 | 68400 | 8525 |
| 274 | 20230915 | 145100 | 117392995500 | 68800 | 68900 | 68900 | 68700 | 6201 |
| 275 | 20230915 | 145000 | 116966481200 | 68800 | 68500 | 68900 | 68100 | 6909 |
| 276 | 20230915 | 144900 | 116492574500 | 68400 | 68700 | 68800 | 68400 | 6139 |
| 277 | 20230915 | 144800 | 116071302000 | 68700 | 68400 | 68800 | 68300 | 5282 |
| 278 | 20230915 | 144700 | 115709044200 | 68400 | 68400 | 68800 | 68400 | 9530 |
| 279 | 20230915 | 144600 | 115055549100 | 68400 | 68300 | 68900 | 68200 | 27738 |
| 280 | 20230915 | 144500 | 113152107000 | 68200 | 68200 | 68300 | 67900 | 2721 |
| 281 | 20230915 | 144400 | 112966588400 | 68300 | 67900 | 68300 | 67900 | 2660 |
| 282 | 20230915 | 144300 | 112785299100 | 67900 | 68300 | 68400 | 67600 | 6831 |
| 283 | 20230915 | 144200 | 112319891200 | 68300 | 68000 | 68400 | 67900 | 10344 |
| 284 | 20230915 | 144100 | 111614248000 | 68000 | 67500 | 68000 | 67400 | 6918 |
| 285 | 20230915 | 144000 | 111144884100 | 67500 | 67400 | 67700 | 67400 | 2458 |
| 286 | 20230915 | 143900 | 110978885900 | 67400 | 67000 | 67600 | 66900 | 8009 |
| 287 | 20230915 | 143800 | 110441673300 | 67000 | 67600 | 67600 | 67000 | 7764 |
| 288 | 20230915 | 143700 | 109919583900 | 67600 | 67600 | 67700 | 67500 | 1586 |
| 289 | 20230915 | 143600 | 109812382400 | 67600 | 67700 | 67700 | 67500 | 1965 |
| 290 | 20230915 | 143500 | 109679550100 | 67600 | 67700 | 67800 | 67600 | 1617 |
| 291 | 20230915 | 143400 | 109570103600 | 67700 | 67600 | 67800 | 67600 | 843 |
| 292 | 20230915 | 143300 | 109513039900 | 67600 | 67600 | 67700 | 67500 | 1175 |
| 293 | 20230915 | 143200 | 109433664500 | 67600 | 67700 | 67700 | 67500 | 1847 |
| 294 | 20230915 | 143100 | 109308770200 | 67700 | 67700 | 67800 | 67600 | 356 |
| 295 | 20230915 | 143000 | 109284668100 | 67700 | 67900 | 67900 | 67600 | 1190 |
| 296 | 20230915 | 142900 | 109204050000 | 67800 | 68000 | 68100 | 67800 | 792 |
| 297 | 20230915 | 142800 | 109150195400 | 68000 | 67500 | 68100 | 67500 | 4114 |
| 298 | 20230915 | 142700 | 108871508500 | 67500 | 67700 | 67800 | 67500 | 4157 |
| 299 | 20230915 | 142600 | 108590273000 | 67700 | 67900 | 68000 | 67700 | 1869 |
| 300 | 20230915 | 142500 | 108463514300 | 67900 | 68000 | 68100 | 67900 | 1174 |
| 301 | 20230915 | 142400 | 108383721800 | 68000 | 68100 | 68200 | 68000 | 463 |
| 302 | 20230915 | 142300 | 108352206100 | 68100 | 67900 | 68100 | 67900 | 1416 |
| 303 | 20230915 | 142200 | 108255938800 | 67900 | 68100 | 68100 | 67800 | 2334 |
| 304 | 20230915 | 142100 | 108097310400 | 68100 | 68100 | 68200 | 68000 | 1170 |
| 305 | 20230915 | 142000 | 108017635700 | 68100 | 68100 | 68200 | 68000 | 611 |
| 306 | 20230915 | 141900 | 107976031200 | 68000 | 68100 | 68200 | 68000 | 867 |
| 307 | 20230915 | 141800 | 107916976600 | 68000 | 68000 | 68200 | 67900 | 1694 |
| 308 | 20230915 | 141700 | 107801664100 | 67800 | 67700 | 68100 | 67700 | 3150 |
| 309 | 20230915 | 141600 | 107588193100 | 67700 | 67900 | 67900 | 67700 | 430 |
| 310 | 20230915 | 141500 | 107559070000 | 67800 | 67700 | 67900 | 67700 | 438 |
| 311 | 20230915 | 141400 | 107529365000 | 67700 | 67800 | 67800 | 67700 | 664 |
| 312 | 20230915 | 141300 | 107484389600 | 67800 | 67900 | 67900 | 67700 | 583 |
| 313 | 20230915 | 141200 | 107444893300 | 67900 | 67800 | 67900 | 67700 | 972 |
| 314 | 20230915 | 141100 | 107379039200 | 67800 | 67800 | 67800 | 67600 | 856 |
| 315 | 20230915 | 141000 | 107321061300 | 67800 | 68000 | 68000 | 67600 | 2515 |
| 316 | 20230915 | 140900 | 107150738400 | 68000 | 68100 | 68100 | 68000 | 1010 |
| 317 | 20230915 | 140800 | 107082031200 | 68100 | 68000 | 68100 | 68000 | 415 |
| 318 | 20230915 | 140700 | 107053802800 | 68000 | 67900 | 68100 | 67900 | 957 |
| 319 | 20230915 | 140600 | 106988726100 | 67900 | 68000 | 68000 | 67700 | 1303 |
| 320 | 20230915 | 140500 | 106900358800 | 68000 | 67700 | 68000 | 67600 | 3812 |
| 321 | 20230915 | 140400 | 106641452500 | 67700 | 67800 | 68000 | 67600 | 946 |
| 322 | 20230915 | 140300 | 106577356300 | 67900 | 68000 | 68000 | 67700 | 1428 |
| 323 | 20230915 | 140200 | 106480473200 | 68000 | 67500 | 68000 | 67400 | 2560 |
| 324 | 20230915 | 140100 | 106307177300 | 67400 | 68200 | 68200 | 67400 | 8073 |
| 325 | 20230915 | 140000 | 105760682300 | 68000 | 68400 | 68500 | 68000 | 7767 |
| 326 | 20230915 | 135900 | 105231609700 | 68400 | 68600 | 68700 | 68400 | 4747 |
| 327 | 20230915 | 135800 | 104906323600 | 68700 | 68400 | 68700 | 68400 | 2367 |
| 328 | 20230915 | 135700 | 104744071800 | 68400 | 68300 | 68500 | 68300 | 1153 |
| 329 | 20230915 | 135600 | 104665156000 | 68400 | 68300 | 68400 | 68200 | 1630 |
| 330 | 20230915 | 135500 | 104553842600 | 68300 | 68300 | 68300 | 68200 | 1019 |
| 331 | 20230915 | 135400 | 104484275800 | 68200 | 68200 | 68300 | 68200 | 374 |
| 332 | 20230915 | 135300 | 104458764300 | 68200 | 68300 | 68400 | 68200 | 780 |
| 333 | 20230915 | 135200 | 104405491100 | 68300 | 68400 | 68500 | 68300 | 1350 |
| 334 | 20230915 | 135100 | 104313199700 | 68400 | 68400 | 68500 | 68400 | 866 |
| 335 | 20230915 | 135000 | 104253948400 | 68400 | 68200 | 68400 | 68100 | 1501 |
| 336 | 20230915 | 134900 | 104151603000 | 68200 | 68500 | 68600 | 68100 | 4525 |
| 337 | 20230915 | 134800 | 103842397700 | 68500 | 68700 | 68700 | 68500 | 1284 |
| 338 | 20230915 | 134700 | 103754291200 | 68700 | 68700 | 68800 | 68500 | 1934 |
| 339 | 20230915 | 134600 | 103621539700 | 68800 | 68600 | 68800 | 68600 | 3830 |
| 340 | 20230915 | 134500 | 103358368100 | 68700 | 68400 | 68700 | 68400 | 4389 |
| 341 | 20230915 | 134400 | 103057341000 | 68400 | 68400 | 68500 | 68400 | 609 |
| 342 | 20230915 | 134300 | 103015657800 | 68500 | 68400 | 68500 | 68300 | 1881 |
| 343 | 20230915 | 134200 | 102887049200 | 68400 | 68400 | 68500 | 68400 | 1657 |
| 344 | 20230915 | 134100 | 102773703000 | 68400 | 68100 | 68400 | 68100 | 1414 |
| 345 | 20230915 | 134000 | 102677157900 | 68100 | 68200 | 68300 | 68100 | 968 |
| 346 | 20230915 | 133900 | 102611132400 | 68200 | 68400 | 68500 | 68200 | 1624 |
| 347 | 20230915 | 133800 | 102500232900 | 68400 | 68400 | 68500 | 68300 | 2771 |
| 348 | 20230915 | 133700 | 102310800400 | 68400 | 68300 | 68600 | 68300 | 5403 |
| 349 | 20230915 | 133600 | 101940692200 | 68300 | 68300 | 68400 | 68200 | 1296 |
| 350 | 20230915 | 133500 | 101852189900 | 68300 | 68200 | 68300 | 67900 | 2399 |
| 351 | 20230915 | 133400 | 101688929600 | 68300 | 68100 | 68300 | 68000 | 1262 |
| 352 | 20230915 | 133300 | 101602944400 | 68000 | 68200 | 68300 | 67900 | 2467 |
| 353 | 20230915 | 133200 | 101435096000 | 68200 | 68400 | 68500 | 68100 | 3197 |
| 354 | 20230915 | 133100 | 101216701100 | 68400 | 68200 | 68800 | 68000 | 17107 |
| 355 | 20230915 | 133000 | 100044109100 | 68200 | 67800 | 68300 | 67700 | 3404 |
| 356 | 20230915 | 132900 | 99812359100 | 67900 | 67700 | 67900 | 67600 | 2148 |
| 357 | 20230915 | 132800 | 99666980600 | 67800 | 67900 | 67900 | 67700 | 1210 |
| 358 | 20230915 | 132700 | 99584974400 | 67900 | 68000 | 68000 | 67900 | 399 |
| 359 | 20230915 | 132600 | 99557846300 | 68000 | 68100 | 68100 | 68000 | 778 |
| 360 | 20230915 | 132500 | 99504937000 | 68100 | 67800 | 68100 | 67700 | 2964 |
| 361 | 20230915 | 132400 | 99303585000 | 67700 | 67700 | 67800 | 67700 | 770 |
| 362 | 20230915 | 132300 | 99251446400 | 67700 | 67800 | 67800 | 67600 | 1544 |
| 363 | 20230915 | 132200 | 99146883500 | 67800 | 67600 | 67800 | 67600 | 755 |
| 364 | 20230915 | 132100 | 99095768600 | 67700 | 67500 | 67700 | 67400 | 1465 |
| 365 | 20230915 | 132000 | 98996748300 | 67500 | 67200 | 67500 | 67200 | 3739 |
| 366 | 20230915 | 131900 | 98745202600 | 67200 | 67700 | 67700 | 67200 | 5026 |
| 367 | 20230915 | 131800 | 98405969000 | 67700 | 67900 | 68000 | 67700 | 4861 |
| 368 | 20230915 | 131700 | 98076494600 | 67900 | 68000 | 68000 | 67900 | 777 |
| 369 | 20230915 | 131600 | 98023696600 | 68000 | 68000 | 68100 | 68000 | 934 |
| 370 | 20230915 | 131500 | 97960172500 | 68000 | 68100 | 68100 | 68000 | 1708 |
| 371 | 20230915 | 131400 | 97843996100 | 68100 | 68100 | 68200 | 68000 | 976 |
| 372 | 20230915 | 131300 | 97777525600 | 68100 | 67800 | 68200 | 67800 | 1982 |
| 373 | 20230915 | 131200 | 97642747300 | 67800 | 68100 | 68200 | 67700 | 2063 |
| 374 | 20230915 | 131100 | 97502665800 | 68100 | 68200 | 68300 | 68000 | 1123 |
| 375 | 20230915 | 131000 | 97426192300 | 68200 | 68200 | 68300 | 68100 | 1524 |
| 376 | 20230915 | 130900 | 97322302900 | 68200 | 68200 | 68300 | 68200 | 1569 |
| 377 | 20230915 | 130800 | 97215233600 | 68300 | 68200 | 68300 | 68200 | 2173 |
| 378 | 20230915 | 130700 | 97066887300 | 68200 | 68300 | 68400 | 68100 | 2284 |
| 379 | 20230915 | 130600 | 96910997700 | 68300 | 68200 | 68400 | 68100 | 6591 |
| 380 | 20230915 | 130500 | 96460849400 | 68200 | 68000 | 68200 | 68000 | 1078 |
| 381 | 20230915 | 130400 | 96387492900 | 68000 | 67900 | 68100 | 67900 | 1969 |
| 382 | 20230915 | 130300 | 96253614900 | 67900 | 67900 | 68000 | 67800 | 1278 |
| 383 | 20230915 | 130200 | 96166827600 | 67900 | 67900 | 68000 | 67800 | 934 |
| 384 | 20230915 | 130100 | 96103386800 | 67900 | 67700 | 68000 | 67600 | 2784 |
| 385 | 20230915 | 130000 | 95914613400 | 67700 | 67700 | 67800 | 67700 | 799 |
| 386 | 20230915 | 125900 | 95860493300 | 67700 | 67800 | 67900 | 67600 | 1086 |
| 387 | 20230915 | 125800 | 95786951800 | 67800 | 67900 | 67900 | 67800 | 795 |
| 388 | 20230915 | 125700 | 95733010700 | 67900 | 67900 | 67900 | 67800 | 607 |
| 389 | 20230915 | 125600 | 95691847100 | 67900 | 68000 | 68100 | 67800 | 1102 |
| 390 | 20230915 | 125500 | 95616915000 | 68100 | 68000 | 68100 | 68000 | 1224 |
| 391 | 20230915 | 125400 | 95533637800 | 68000 | 68100 | 68200 | 68000 | 1254 |
| 392 | 20230915 | 125300 | 95448276400 | 68000 | 68300 | 68300 | 67600 | 4659 |
| 393 | 20230915 | 125200 | 95131410600 | 68300 | 67900 | 68300 | 67900 | 2997 |
| 394 | 20230915 | 125100 | 94927006600 | 68200 | 68300 | 68400 | 68000 | 5653 |
| 395 | 20230915 | 125000 | 94541538600 | 68300 | 67800 | 68400 | 67700 | 7839 |
| 396 | 20230915 | 124900 | 94007612700 | 67800 | 67900 | 67900 | 67800 | 858 |
| 397 | 20230915 | 124800 | 93949374900 | 67900 | 67800 | 68000 | 67700 | 1228 |
| 398 | 20230915 | 124700 | 93866034000 | 67800 | 67800 | 67900 | 67600 | 1415 |
| 399 | 20230915 | 124600 | 93770091700 | 67800 | 67900 | 68000 | 67800 | 4526 |
| 400 | 20230915 | 124500 | 93462706900 | 67900 | 67300 | 67900 | 67300 | 3879 |
| 401 | 20230915 | 124400 | 93200385400 | 67300 | 67500 | 67500 | 67300 | 721 |
| 402 | 20230915 | 124300 | 93151820700 | 67400 | 67400 | 67500 | 67400 | 1649 |
| 403 | 20230915 | 124200 | 93040555400 | 67300 | 67200 | 67300 | 67200 | 1433 |
| 404 | 20230915 | 124100 | 92944182600 | 67200 | 67200 | 67300 | 67200 | 463 |
| 405 | 20230915 | 124000 | 92913065600 | 67200 | 67200 | 67300 | 67100 | 1551 |
| 406 | 20230915 | 123900 | 92808843900 | 67200 | 67300 | 67300 | 67200 | 772 |
| 407 | 20230915 | 123800 | 92756917500 | 67200 | 67100 | 67400 | 66900 | 4852 |
| 408 | 20230915 | 123700 | 92431446000 | 67100 | 67400 | 67400 | 67100 | 4749 |
| 409 | 20230915 | 123600 | 92112666200 | 67200 | 67400 | 67500 | 67200 | 1286 |
| 410 | 20230915 | 123500 | 92026117000 | 67400 | 67200 | 67600 | 67100 | 1260 |
| 411 | 20230915 | 123400 | 91941227300 | 67200 | 67400 | 67500 | 67200 | 2944 |
| 412 | 20230915 | 123300 | 91743233900 | 67400 | 67500 | 67600 | 67200 | 2521 |
| 413 | 20230915 | 123200 | 91573517000 | 67500 | 67400 | 67700 | 67400 | 2614 |
| 414 | 20230915 | 123100 | 91397055200 | 67400 | 67500 | 67500 | 67300 | 2072 |
| 415 | 20230915 | 123000 | 91257446300 | 67600 | 67600 | 67700 | 67500 | 344 |
| 416 | 20230915 | 122900 | 91234202400 | 67600 | 67500 | 67700 | 67500 | 579 |
| 417 | 20230915 | 122800 | 91195109200 | 67500 | 67600 | 67600 | 67500 | 557 |
| 418 | 20230915 | 122700 | 91157485600 | 67700 | 67600 | 67700 | 67400 | 1215 |
| 419 | 20230915 | 122600 | 91075424500 | 67600 | 67700 | 67700 | 67400 | 1868 |
| 420 | 20230915 | 122500 | 90949253100 | 67700 | 67800 | 67900 | 67600 | 1871 |
| 421 | 20230915 | 122400 | 90822508500 | 67800 | 67800 | 67900 | 67800 | 1145 |
| 422 | 20230915 | 122300 | 90744849100 | 67800 | 68000 | 68300 | 67800 | 5751 |
| 423 | 20230915 | 122200 | 90353520400 | 68000 | 67700 | 68000 | 67700 | 2029 |
| 424 | 20230915 | 122100 | 90215812800 | 67800 | 67600 | 67800 | 67600 | 1370 |
| 425 | 20230915 | 122000 | 90123091500 | 67600 | 67600 | 67700 | 67600 | 400 |
| 426 | 20230915 | 121900 | 90096037100 | 67600 | 67700 | 67700 | 67600 | 504 |
| 427 | 20230915 | 121800 | 90061949900 | 67700 | 67700 | 67800 | 67600 | 986 |
| 428 | 20230915 | 121700 | 89995196600 | 67700 | 67300 | 67800 | 67300 | 2322 |
| 429 | 20230915 | 121600 | 89838236100 | 67200 | 67300 | 67500 | 67000 | 3674 |
| 430 | 20230915 | 121500 | 89591412100 | 67300 | 67600 | 67700 | 67300 | 950 |
| 431 | 20230915 | 121400 | 89527358100 | 67700 | 67700 | 67800 | 67600 | 850 |
| 432 | 20230915 | 121300 | 89469840500 | 67700 | 67800 | 68000 | 67700 | 1434 |
| 433 | 20230915 | 121200 | 89372613900 | 67700 | 67700 | 68000 | 67400 | 4047 |
| 434 | 20230915 | 121100 | 89098502900 | 67700 | 67600 | 67800 | 67400 | 1856 |
| 435 | 20230915 | 121000 | 88972825300 | 67400 | 67400 | 67600 | 67300 | 2188 |
| 436 | 20230915 | 120900 | 88825255100 | 67300 | 67900 | 67900 | 67300 | 2088 |
| 437 | 20230915 | 120800 | 88684048900 | 67800 | 67700 | 67900 | 67700 | 1248 |
| 438 | 20230915 | 120700 | 88599459300 | 67800 | 67700 | 68000 | 67500 | 2647 |
| 439 | 20230915 | 120600 | 88419979400 | 67600 | 67600 | 67900 | 67500 | 5187 |
| 440 | 20230915 | 120500 | 88068642600 | 67600 | 67100 | 67600 | 66800 | 13405 |
| 441 | 20230915 | 120400 | 87169027500 | 67100 | 67400 | 67500 | 67100 | 6573 |
| 442 | 20230915 | 120300 | 86726847200 | 67400 | 67700 | 67800 | 67400 | 9181 |
| 443 | 20230915 | 120200 | 86106684300 | 67700 | 67900 | 68000 | 67500 | 8605 |
| 444 | 20230915 | 120100 | 85523936700 | 67900 | 67900 | 68000 | 67900 | 1715 |
| 445 | 20230915 | 120000 | 85407438900 | 67900 | 68100 | 68100 | 67800 | 3482 |
| 446 | 20230915 | 115900 | 85170884500 | 68000 | 68300 | 68400 | 68000 | 4342 |
| 447 | 20230915 | 115800 | 84874688600 | 68300 | 68700 | 68800 | 68300 | 3401 |
| 448 | 20230915 | 115700 | 84641709700 | 68700 | 68400 | 68800 | 68300 | 7211 |
| 449 | 20230915 | 115600 | 84147317700 | 68400 | 68500 | 68600 | 68300 | 3534 |
| 450 | 20230915 | 115500 | 83905294400 | 68400 | 68200 | 68500 | 68100 | 2364 |
| 451 | 20230915 | 115400 | 83743662900 | 68200 | 68700 | 68700 | 68000 | 4986 |
| 452 | 20230915 | 115300 | 83402995600 | 68600 | 68600 | 69000 | 68500 | 20898 |
| 453 | 20230915 | 115200 | 81964208800 | 68600 | 68200 | 68700 | 68100 | 11041 |
| 454 | 20230915 | 115100 | 81208265100 | 68200 | 67600 | 68300 | 67500 | 6288 |
| 455 | 20230915 | 115000 | 80781217300 | 67600 | 67800 | 67900 | 67500 | 4794 |
| 456 | 20230915 | 114900 | 80456742600 | 67800 | 68100 | 68300 | 67700 | 4217 |
| 457 | 20230915 | 114800 | 80170241700 | 68300 | 68300 | 68400 | 68100 | 5704 |
| 458 | 20230915 | 114700 | 79780865200 | 68200 | 68700 | 68700 | 68100 | 7830 |
| 459 | 20230915 | 114600 | 79245888500 | 68700 | 68200 | 68900 | 68200 | 28024 |
| 460 | 20230915 | 114500 | 77323403300 | 68200 | 68000 | 68300 | 67900 | 11502 |
| 461 | 20230915 | 114400 | 76539732800 | 68000 | 67300 | 68100 | 67300 | 4507 |
| 462 | 20230915 | 114300 | 76234445100 | 67400 | 67500 | 67600 | 67300 | 1864 |
| 463 | 20230915 | 114200 | 76108711000 | 67600 | 67800 | 67900 | 67400 | 4483 |
| 464 | 20230915 | 114100 | 75805862900 | 67800 | 68100 | 68200 | 67800 | 3280 |
| 465 | 20230915 | 114000 | 75582979900 | 68100 | 68200 | 68300 | 68100 | 5522 |
| 466 | 20230915 | 113900 | 75206666400 | 68200 | 67900 | 68300 | 67900 | 8432 |
| 467 | 20230915 | 113800 | 74631907100 | 67900 | 68000 | 68100 | 67700 | 4412 |
| 468 | 20230915 | 113700 | 74332344100 | 68100 | 68300 | 68400 | 67800 | 12433 |
| 469 | 20230915 | 113600 | 73485841700 | 68300 | 67800 | 68400 | 67600 | 25891 |
| 470 | 20230915 | 113500 | 71725711600 | 67800 | 66300 | 67800 | 66200 | 16742 |
| 471 | 20230915 | 113400 | 70600129600 | 66200 | 66700 | 66800 | 66200 | 2986 |
| 472 | 20230915 | 113300 | 70401402100 | 66800 | 66800 | 66900 | 66700 | 1901 |
| 473 | 20230915 | 113200 | 70274389400 | 66700 | 66700 | 66900 | 66600 | 2738 |
| 474 | 20230915 | 113100 | 70091571800 | 66700 | 66800 | 66800 | 66200 | 9445 |
| 475 | 20230915 | 113000 | 69464272000 | 66700 | 67000 | 67000 | 66700 | 2286 |
| 476 | 20230915 | 112900 | 69311583100 | 66900 | 67200 | 67200 | 66800 | 2909 |
| 477 | 20230915 | 112800 | 69116510200 | 67200 | 66800 | 67500 | 66800 | 9666 |
| 478 | 20230915 | 112700 | 68467794900 | 66900 | 66900 | 66900 | 66700 | 2916 |
| 479 | 20230915 | 112600 | 68273189100 | 66900 | 67000 | 67000 | 66600 | 5949 |
| 480 | 20230915 | 112500 | 67876279900 | 66900 | 67100 | 67200 | 66600 | 10039 |
| 481 | 20230915 | 112400 | 67205441300 | 67200 | 67300 | 67300 | 67000 | 3238 |
| 482 | 20230915 | 112300 | 66988154200 | 67300 | 67500 | 67600 | 67200 | 4918 |
| 483 | 20230915 | 112200 | 66656755000 | 67500 | 67600 | 67700 | 67500 | 4711 |
| 484 | 20230915 | 112100 | 66338550500 | 67600 | 67100 | 67900 | 67000 | 10546 |
| 485 | 20230915 | 112000 | 65625860100 | 67100 | 67100 | 67200 | 66800 | 10963 |
| 486 | 20230915 | 111900 | 64891443800 | 67100 | 67600 | 67700 | 67000 | 13189 |
| 487 | 20230915 | 111800 | 64004331600 | 67700 | 68000 | 68000 | 67400 | 11035 |
| 488 | 20230915 | 111700 | 63258420200 | 67900 | 68100 | 68200 | 67800 | 13124 |
| 489 | 20230915 | 111600 | 62365939000 | 68100 | 67600 | 68500 | 67500 | 21817 |
| 490 | 20230915 | 111500 | 60877785900 | 67500 | 67700 | 67900 | 67500 | 14793 |
| 491 | 20230915 | 111400 | 59876982500 | 67900 | 66200 | 68400 | 66100 | 46634 |
| 492 | 20230915 | 111300 | 56724706100 | 66100 | 66600 | 66600 | 66100 | 10017 |
| 493 | 20230915 | 111200 | 56059832800 | 66500 | 66700 | 66900 | 66300 | 6668 |
| 494 | 20230915 | 111100 | 55615618300 | 66900 | 66500 | 66900 | 66000 | 12929 |
| 495 | 20230915 | 111000 | 54758405900 | 66400 | 66900 | 67000 | 66300 | 20370 |
| 496 | 20230915 | 110900 | 53399366500 | 66900 | 66000 | 67300 | 65900 | 51968 |
| 497 | 20230915 | 110800 | 49926359600 | 66000 | 65700 | 66600 | 65700 | 38269 |
| 498 | 20230915 | 110700 | 47397622700 | 65700 | 65400 | 66000 | 65000 | 32931 |
| 499 | 20230915 | 110600 | 45239720900 | 65400 | 65400 | 65400 | 65400 | 0 |
| 500 | 20230915 | 110500 | 45239720900 | 65400 | 64900 | 65400 | 64900 | 19079 |
| 501 | 20230915 | 110400 | 43994706100 | 64900 | 64100 | 64900 | 63700 | 18216 |
| 502 | 20230915 | 110300 | 42821764200 | 64100 | 64100 | 64200 | 63800 | 10614 |
| 503 | 20230915 | 110200 | 42142870300 | 64200 | 64400 | 64400 | 63900 | 11624 |
| 504 | 20230915 | 110100 | 41396818800 | 64400 | 64700 | 64800 | 64200 | 12598 |
| 505 | 20230915 | 110000 | 40585029000 | 64600 | 64900 | 65000 | 64400 | 18698 |
| 506 | 20230915 | 105900 | 39375604400 | 65000 | 64100 | 65300 | 64000 | 58982 |
| 507 | 20230915 | 105800 | 35549545000 | 64000 | 63300 | 64000 | 62600 | 40909 |
| 508 | 20230915 | 105700 | 32950879900 | 63300 | 62400 | 63300 | 62300 | 22864 |
| 509 | 20230915 | 105600 | 31513033900 | 62500 | 61500 | 62500 | 61300 | 15553 |
| 510 | 20230915 | 105500 | 30549337600 | 61400 | 61400 | 61600 | 61300 | 1031 |
| 511 | 20230915 | 105400 | 30486000400 | 61400 | 61700 | 61700 | 61400 | 2536 |
| 512 | 20230915 | 105300 | 30329810500 | 61600 | 61500 | 61700 | 61200 | 4148 |
| 513 | 20230915 | 105200 | 30074833900 | 61500 | 61500 | 61700 | 60900 | 4236 |
| 514 | 20230915 | 105100 | 29815116200 | 61600 | 61500 | 61700 | 61400 | 2844 |
| 515 | 20230915 | 105000 | 29640023300 | 61500 | 61400 | 61600 | 61400 | 5759 |
| 516 | 20230915 | 104900 | 29285936700 | 61500 | 61400 | 61500 | 61200 | 3127 |
| 517 | 20230915 | 104800 | 29094173300 | 61400 | 61000 | 61400 | 61000 | 3054 |
| 518 | 20230915 | 104700 | 28907217900 | 61100 | 60700 | 61100 | 60700 | 5826 |
| 519 | 20230915 | 104600 | 28552205900 | 60800 | 60200 | 60800 | 60100 | 7022 |
| 520 | 20230915 | 104500 | 28128040100 | 60200 | 59700 | 60300 | 59700 | 4779 |
| 521 | 20230915 | 104400 | 27841112800 | 59900 | 59800 | 59900 | 59600 | 3484 |
| 522 | 20230915 | 104300 | 27633127400 | 59800 | 60000 | 60100 | 59600 | 4421 |
| 523 | 20230915 | 104200 | 27368570000 | 60000 | 60400 | 60400 | 59500 | 10207 |
| 524 | 20230915 | 104100 | 26756545500 | 60400 | 60900 | 61100 | 60400 | 5853 |
| 525 | 20230915 | 104000 | 26401209600 | 60900 | 60900 | 61200 | 60700 | 2862 |
| 526 | 20230915 | 103900 | 26226734300 | 60900 | 61100 | 61200 | 60800 | 2188 |
| 527 | 20230915 | 103800 | 26093458300 | 61100 | 61300 | 61400 | 61100 | 1091 |
| 528 | 20230915 | 103700 | 26026626300 | 61400 | 60800 | 61400 | 60800 | 1573 |
| 529 | 20230915 | 103600 | 25930452300 | 60800 | 61200 | 61200 | 60700 | 5785 |
| 530 | 20230915 | 103500 | 25577722500 | 61200 | 61400 | 61600 | 61200 | 978 |
| 531 | 20230915 | 103400 | 25517713500 | 61400 | 61600 | 61700 | 61300 | 1866 |
| 532 | 20230915 | 103300 | 25402818400 | 61600 | 61100 | 61700 | 61100 | 3989 |
| 533 | 20230915 | 103200 | 25157688500 | 61100 | 61200 | 61200 | 61000 | 2473 |
| 534 | 20230915 | 103100 | 25006690500 | 61100 | 61300 | 61400 | 60900 | 4007 |
| 535 | 20230915 | 103000 | 24761825000 | 61300 | 61400 | 61500 | 61200 | 2649 |
| 536 | 20230915 | 102900 | 24599189000 | 61300 | 61400 | 61500 | 61200 | 3971 |
| 537 | 20230915 | 102800 | 24355845200 | 61400 | 61600 | 61700 | 61400 | 3105 |
| 538 | 20230915 | 102700 | 24164746700 | 61600 | 62200 | 62300 | 61600 | 5227 |
| 539 | 20230915 | 102600 | 23840993200 | 62200 | 62000 | 62300 | 61800 | 5116 |
| 540 | 20230915 | 102500 | 23523635700 | 62000 | 61900 | 62800 | 61900 | 16071 |
| 541 | 20230915 | 102400 | 22521615800 | 62000 | 61500 | 62200 | 61500 | 6710 |
| 542 | 20230915 | 102300 | 22105825400 | 61600 | 61700 | 62000 | 61500 | 4183 |
| 543 | 20230915 | 102200 | 21847758800 | 61700 | 61400 | 62300 | 61300 | 11151 |
| 544 | 20230915 | 102100 | 21158172500 | 61300 | 60600 | 61400 | 60400 | 5185 |
| 545 | 20230915 | 102000 | 20842167600 | 60700 | 61300 | 61400 | 60600 | 4678 |
| 546 | 20230915 | 101900 | 20556811600 | 61300 | 61300 | 61500 | 61100 | 4890 |
| 547 | 20230915 | 101800 | 20256968900 | 61200 | 61000 | 61200 | 60800 | 4987 |
| 548 | 20230915 | 101700 | 19952766500 | 60900 | 61400 | 61500 | 60700 | 10267 |
| 549 | 20230915 | 101600 | 19326909300 | 61400 | 61000 | 61600 | 61000 | 7159 |
| 550 | 20230915 | 101500 | 18887723000 | 61100 | 61400 | 61600 | 61000 | 7769 |
| 551 | 20230915 | 101400 | 18411659700 | 61300 | 61800 | 62000 | 61300 | 11446 |
| 552 | 20230915 | 101300 | 17706326400 | 61800 | 62500 | 62600 | 61700 | 9529 |
| 553 | 20230915 | 101200 | 17113480900 | 62500 | 61700 | 62800 | 61500 | 15615 |
| 554 | 20230915 | 101100 | 16144263400 | 61800 | 61400 | 62300 | 61400 | 9595 |
| 555 | 20230915 | 101000 | 15550315400 | 61500 | 61900 | 62500 | 61400 | 15502 |
| 556 | 20230915 | 100900 | 14590894600 | 61900 | 62300 | 62700 | 61700 | 14255 |
| 557 | 20230915 | 100800 | 13704304700 | 62400 | 63000 | 63300 | 62300 | 22611 |
| 558 | 20230915 | 100700 | 12283152200 | 63000 | 61100 | 63900 | 61100 | 50932 |
| 559 | 20230915 | 100600 | 9095067300 | 61100 | 60600 | 61500 | 60300 | 19867 |
| 560 | 20230915 | 100500 | 7883922600 | 60600 | 61000 | 61400 | 60200 | 22725 |
| 561 | 20230915 | 100400 | 6503513000 | 60900 | 59500 | 61600 | 59200 | 42567 |
| 562 | 20230915 | 100300 | 3924675800 | 59500 | 59500 | 59500 | 59200 | 8106 |
| 563 | 20230915 | 100200 | 3442512200 | 59200 | 59200 | 59200 | 59200 | 0 |
| 564 | 20230915 | 100100 | 3442512200 | 59200 | 58700 | 59200 | 58300 | 6328 |
| 565 | 20230915 | 100000 | 3070706800 | 58700 | 57700 | 58800 | 57600 | 8670 |
| 566 | 20230915 | 095900 | 2565884400 | 57700 | 57500 | 57800 | 57500 | 3259 |
| 567 | 20230915 | 095800 | 2377863700 | 57600 | 57400 | 57900 | 57300 | 3350 |
| 568 | 20230915 | 095700 | 2184822600 | 57400 | 57100 | 57500 | 57000 | 5185 |
| 569 | 20230915 | 095600 | 1887791600 | 57100 | 57200 | 57200 | 57000 | 1049 |
| 570 | 20230915 | 095500 | 1827876300 | 57200 | 56700 | 57300 | 56700 | 5018 |
| 571 | 20230915 | 095400 | 1541535200 | 56700 | 56300 | 56700 | 56200 | 1132 |
| 572 | 20230915 | 095300 | 1477622200 | 56400 | 56400 | 56500 | 56300 | 888 |
| 573 | 20230915 | 095200 | 1427512300 | 56300 | 56000 | 56300 | 56000 | 1159 |
| 574 | 20230915 | 095100 | 1362309900 | 56000 | 56000 | 56100 | 56000 | 578 |
| 575 | 20230915 | 095000 | 1329898300 | 56000 | 56000 | 56000 | 55900 | 161 |
| 576 | 20230915 | 094900 | 1320892800 | 56000 | 56100 | 56100 | 55900 | 318 |
| 577 | 20230915 | 094800 | 1303079500 | 56100 | 56100 | 56200 | 55900 | 740 |
| 578 | 20230915 | 094700 | 1261566800 | 56100 | 55500 | 56100 | 55500 | 2194 |
| 579 | 20230915 | 094600 | 1138912100 | 55700 | 55600 | 55800 | 55600 | 1861 |
| 580 | 20230915 | 094500 | 1035243000 | 55600 | 55600 | 55600 | 55400 | 360 |
| 581 | 20230915 | 094400 | 1015251900 | 55700 | 55500 | 55700 | 55500 | 296 |
| 582 | 20230915 | 094300 | 998786500 | 55700 | 55600 | 55700 | 55600 | 431 |
| 583 | 20230915 | 094200 | 974806000 | 55600 | 55500 | 55600 | 55500 | 911 |
| 584 | 20230915 | 094100 | 924210000 | 55500 | 55400 | 55500 | 55400 | 310 |
| 585 | 20230915 | 094000 | 907016500 | 55400 | 55400 | 55400 | 55400 | 54 |
| 586 | 20230915 | 093900 | 904024900 | 55200 | 55500 | 55500 | 55200 | 836 |
| 587 | 20230915 | 093800 | 857757200 | 55500 | 55500 | 55600 | 55500 | 1104 |
| 588 | 20230915 | 093700 | 796465200 | 55500 | 55600 | 55600 | 55400 | 225 |
| 589 | 20230915 | 093600 | 783976700 | 55600 | 55500 | 55600 | 55500 | 801 |
| 590 | 20230915 | 093500 | 739514400 | 55500 | 55300 | 55500 | 55300 | 833 |
| 591 | 20230915 | 093400 | 693362400 | 55300 | 55200 | 55300 | 55200 | 740 |
| 592 | 20230915 | 093300 | 652468900 | 55200 | 55200 | 55200 | 55100 | 351 |
| 593 | 20230915 | 093200 | 633104000 | 55200 | 54800 | 55300 | 54800 | 1232 |
| 594 | 20230915 | 093100 | 565224800 | 54800 | 54500 | 54800 | 54500 | 54 |
| 595 | 20230915 | 093000 | 562280300 | 54500 | 54600 | 54600 | 54500 | 59 |
| 596 | 20230915 | 092900 | 559064700 | 54500 | 54800 | 54800 | 54500 | 204 |
| 597 | 20230915 | 092800 | 547907500 | 54800 | 54800 | 54900 | 54800 | 199 |
| 598 | 20230915 | 092700 | 537000900 | 54800 | 54900 | 55000 | 54800 | 438 |
| 599 | 20230915 | 092600 | 512914400 | 55000 | 54900 | 55100 | 54900 | 109 |
| 600 | 20230915 | 092500 | 506923600 | 54900 | 54700 | 54900 | 54700 | 170 |
| 601 | 20230915 | 092400 | 497604900 | 54700 | 54600 | 54700 | 54600 | 64 |
| 602 | 20230915 | 092300 | 494109100 | 54600 | 54700 | 54700 | 54600 | 20 |
| 603 | 20230915 | 092200 | 493016000 | 54600 | 54600 | 54600 | 54600 | 43 |
| 604 | 20230915 | 092100 | 490668200 | 54600 | 54600 | 54700 | 54600 | 65 |
| 605 | 20230915 | 092000 | 487116900 | 54600 | 54900 | 55100 | 54500 | 381 |
| 606 | 20230915 | 091900 | 466241500 | 55000 | 55100 | 55200 | 55000 | 408 |
| 607 | 20230915 | 091800 | 443763900 | 55100 | 55100 | 55200 | 55100 | 1174 |
| 608 | 20230915 | 091700 | 379019000 | 55100 | 55000 | 55200 | 55000 | 396 |
| 609 | 20230915 | 091600 | 357201100 | 54600 | 55000 | 55200 | 54600 | 1605 |
| 610 | 20230915 | 091500 | 268884100 | 54800 | 54700 | 54900 | 54600 | 501 |
| 611 | 20230915 | 091400 | 241409200 | 54800 | 54900 | 54900 | 54800 | 335 |
| 612 | 20230915 | 091300 | 223038500 | 54900 | 54900 | 54900 | 54800 | 692 |
| 613 | 20230915 | 091200 | 185047800 | 54900 | 54600 | 54900 | 54500 | 647 |
| 614 | 20230915 | 091100 | 149583100 | 54500 | 54400 | 54500 | 54300 | 126 |
| 615 | 20230915 | 091000 | 142723400 | 54400 | 54600 | 54600 | 54300 | 459 |
| 616 | 20230915 | 090900 | 117745100 | 54600 | 54500 | 54600 | 54500 | 30 |
| 617 | 20230915 | 090800 | 116109600 | 54400 | 54600 | 54600 | 54400 | 100 |
| 618 | 20230915 | 090700 | 110652700 | 54600 | 54600 | 54900 | 54500 | 201 |
| 619 | 20230915 | 090600 | 99674200 | 54400 | 54400 | 54600 | 54400 | 521 |
| 620 | 20230915 | 090500 | 71299900 | 54200 | 54100 | 54400 | 54100 | 210 |
| 621 | 20230915 | 090400 | 59897700 | 54100 | 54000 | 54100 | 54000 | 64 |
| 622 | 20230915 | 090300 | 56441100 | 53900 | 54000 | 54100 | 53900 | 137 |
| 623 | 20230915 | 090200 | 49042100 | 54100 | 54300 | 54300 | 54100 | 95 |
| 624 | 20230915 | 090100 | 43899400 | 54300 | 54300 | 54300 | 54200 | 72 |
| 625 | 20230915 | 090000 | 39990400 | 54300 | 53900 | 54300 | 53900 | 741 |