37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 192800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 92547 |
| 3 | 20230915 | 192700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 4 | 20230915 | 192600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 5 | 20230915 | 192500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 6 | 20230915 | 192400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 7 | 20230915 | 192300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 8 | 20230915 | 192200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 9 | 20230915 | 192100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 10 | 20230915 | 192000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 11 | 20230915 | 191900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 12 | 20230915 | 191800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 13 | 20230915 | 191700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 14 | 20230915 | 191600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 15 | 20230915 | 191500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 16 | 20230915 | 191400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 17 | 20230915 | 191300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 18 | 20230915 | 191200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 19 | 20230915 | 191100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 20 | 20230915 | 191000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 21 | 20230915 | 190900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 22 | 20230915 | 190800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 23 | 20230915 | 190700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 24 | 20230915 | 190600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 25 | 20230915 | 190500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 26 | 20230915 | 190400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 27 | 20230915 | 190300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 28 | 20230915 | 190200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 29 | 20230915 | 190100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 30 | 20230915 | 190000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 31 | 20230915 | 185900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 32 | 20230915 | 185800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 92547 |
| 33 | 20230915 | 185700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 34 | 20230915 | 185600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 35 | 20230915 | 185500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 36 | 20230915 | 185400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 37 | 20230915 | 185300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 38 | 20230915 | 185200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 39 | 20230915 | 185100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 40 | 20230915 | 185000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 41 | 20230915 | 184900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 42 | 20230915 | 184800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 43 | 20230915 | 184700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 44 | 20230915 | 184600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 45 | 20230915 | 184500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 46 | 20230915 | 184400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 47 | 20230915 | 184300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 48 | 20230915 | 184200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 49 | 20230915 | 184100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 50 | 20230915 | 184000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 51 | 20230915 | 183900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 52 | 20230915 | 183800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 53 | 20230915 | 183700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 54 | 20230915 | 183600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 55 | 20230915 | 183500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 56 | 20230915 | 183400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 57 | 20230915 | 183300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 58 | 20230915 | 183200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 59 | 20230915 | 183100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 60 | 20230915 | 183000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 61 | 20230915 | 182900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 62 | 20230915 | 182800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 92547 |
| 63 | 20230915 | 182700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 64 | 20230915 | 182600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 65 | 20230915 | 182500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 66 | 20230915 | 182400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 67 | 20230915 | 182300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 68 | 20230915 | 182200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 69 | 20230915 | 182100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 70 | 20230915 | 182000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 71 | 20230915 | 181900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 72 | 20230915 | 181800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 73 | 20230915 | 181700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 74 | 20230915 | 181600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 75 | 20230915 | 181500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 76 | 20230915 | 181400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 77 | 20230915 | 181300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 78 | 20230915 | 181200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 79 | 20230915 | 181100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 80 | 20230915 | 181000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 81 | 20230915 | 180900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 82 | 20230915 | 180800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 83 | 20230915 | 180700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 84 | 20230915 | 180600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 85 | 20230915 | 180500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 86 | 20230915 | 180400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 87 | 20230915 | 180300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 88 | 20230915 | 180200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 89 | 20230915 | 180100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 90 | 20230915 | 180000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 91 | 20230915 | 175900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 92 | 20230915 | 175800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 92547 |
| 93 | 20230915 | 175700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 94 | 20230915 | 175600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 95 | 20230915 | 175500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 96 | 20230915 | 175400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 97 | 20230915 | 175300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 98 | 20230915 | 175200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 99 | 20230915 | 175100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 100 | 20230915 | 175000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 101 | 20230915 | 174900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 102 | 20230915 | 174800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 103 | 20230915 | 174700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 104 | 20230915 | 174600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 105 | 20230915 | 174500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 106 | 20230915 | 174400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 107 | 20230915 | 174300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 108 | 20230915 | 174200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 109 | 20230915 | 174100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 110 | 20230915 | 174000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 111 | 20230915 | 173900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 112 | 20230915 | 173800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 113 | 20230915 | 173700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 114 | 20230915 | 173600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 115 | 20230915 | 173500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 116 | 20230915 | 173400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 117 | 20230915 | 173300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 118 | 20230915 | 173200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 119 | 20230915 | 173100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 120 | 20230915 | 173000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 121 | 20230915 | 172900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 122 | 20230915 | 172800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 92547 |
| 123 | 20230915 | 172700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 124 | 20230915 | 172600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 125 | 20230915 | 172500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 126 | 20230915 | 172400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 127 | 20230915 | 172300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 128 | 20230915 | 172200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 129 | 20230915 | 172100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 130 | 20230915 | 172000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 131 | 20230915 | 171900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 132 | 20230915 | 171800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 133 | 20230915 | 171700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 134 | 20230915 | 171600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 135 | 20230915 | 171500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 136 | 20230915 | 171400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 137 | 20230915 | 171300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 138 | 20230915 | 171200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 139 | 20230915 | 171100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 140 | 20230915 | 171000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 141 | 20230915 | 170900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 142 | 20230915 | 170800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 143 | 20230915 | 170700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 144 | 20230915 | 170600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 145 | 20230915 | 170500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 146 | 20230915 | 170400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 147 | 20230915 | 170300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 148 | 20230915 | 170200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 149 | 20230915 | 170100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 150 | 20230915 | 170000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 151 | 20230915 | 165900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 152 | 20230915 | 165800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 92547 |
| 153 | 20230915 | 165700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 154 | 20230915 | 165600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 155 | 20230915 | 165500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 156 | 20230915 | 165400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 157 | 20230915 | 165300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 158 | 20230915 | 165200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 159 | 20230915 | 165100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 160 | 20230915 | 165000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 161 | 20230915 | 164900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 162 | 20230915 | 164800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 163 | 20230915 | 164700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 164 | 20230915 | 164600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 165 | 20230915 | 164500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 166 | 20230915 | 164400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 167 | 20230915 | 164300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 168 | 20230915 | 164200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 169 | 20230915 | 164100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 170 | 20230915 | 164000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 171 | 20230915 | 163900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 172 | 20230915 | 163800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 173 | 20230915 | 163700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 174 | 20230915 | 163600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 175 | 20230915 | 163500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 176 | 20230915 | 163400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 177 | 20230915 | 163300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 178 | 20230915 | 163200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 179 | 20230915 | 163100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 180 | 20230915 | 163000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 181 | 20230915 | 162900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 182 | 20230915 | 162800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 92547 |
| 183 | 20230915 | 162700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 184 | 20230915 | 162600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 185 | 20230915 | 162500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 186 | 20230915 | 162400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 187 | 20230915 | 162300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 188 | 20230915 | 162200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 189 | 20230915 | 162100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 190 | 20230915 | 162000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 191 | 20230915 | 161900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 192 | 20230915 | 161800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 193 | 20230915 | 161700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 194 | 20230915 | 161600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 195 | 20230915 | 161500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 196 | 20230915 | 161400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 197 | 20230915 | 161300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 198 | 20230915 | 161200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 199 | 20230915 | 161100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 200 | 20230915 | 161000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 201 | 20230915 | 160900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 202 | 20230915 | 160800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 203 | 20230915 | 160700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 204 | 20230915 | 160600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 205 | 20230915 | 160500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 206 | 20230915 | 160400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 207 | 20230915 | 160300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 208 | 20230915 | 160200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 209 | 20230915 | 160100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 210 | 20230915 | 160000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 211 | 20230915 | 155900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 212 | 20230915 | 155800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 92547 |
| 213 | 20230915 | 155700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 214 | 20230915 | 155600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 215 | 20230915 | 155500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 216 | 20230915 | 155400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 217 | 20230915 | 155300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 218 | 20230915 | 155200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 219 | 20230915 | 155100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 220 | 20230915 | 155000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 221 | 20230915 | 154900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 222 | 20230915 | 154800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 223 | 20230915 | 154700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 224 | 20230915 | 154600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 225 | 20230915 | 154500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 226 | 20230915 | 154400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 227 | 20230915 | 154300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 228 | 20230915 | 154200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 229 | 20230915 | 154100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 230 | 20230915 | 154000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 231 | 20230915 | 153900 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 232 | 20230915 | 153800 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 233 | 20230915 | 153700 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 234 | 20230915 | 153600 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 235 | 20230915 | 153500 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 236 | 20230915 | 153400 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 237 | 20230915 | 153300 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 238 | 20230915 | 153200 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 239 | 20230915 | 153100 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 0 |
| 240 | 20230915 | 153000 | 106779877000 | 193900 | 193900 | 193900 | 193900 | 92547 |
| 241 | 20230915 | 152900 | 88835013700 | 196200 | 196200 | 196200 | 196200 | 0 |
| 242 | 20230915 | 152800 | 88835013700 | 196200 | 196200 | 196200 | 196200 | 0 |
| 243 | 20230915 | 152700 | 88835013700 | 196200 | 196200 | 196200 | 196200 | 0 |
| 244 | 20230915 | 152600 | 88835013700 | 196200 | 196200 | 196200 | 196200 | 0 |
| 245 | 20230915 | 152500 | 88835013700 | 196200 | 196200 | 196200 | 196200 | 0 |
| 246 | 20230915 | 152400 | 88835013700 | 196200 | 196200 | 196200 | 196200 | 0 |
| 247 | 20230915 | 152300 | 88835013700 | 196200 | 196200 | 196200 | 196200 | 0 |
| 248 | 20230915 | 152200 | 88835013700 | 196200 | 196200 | 196200 | 196200 | 0 |
| 249 | 20230915 | 152100 | 88835013700 | 196200 | 196200 | 196200 | 196200 | 0 |
| 250 | 20230915 | 152000 | 88835013700 | 196200 | 196200 | 196200 | 196200 | 0 |
| 251 | 20230915 | 151900 | 88835013700 | 196200 | 196300 | 196300 | 196200 | 2412 |
| 252 | 20230915 | 151800 | 88361587000 | 196200 | 195900 | 196300 | 195800 | 1954 |
| 253 | 20230915 | 151700 | 87978329000 | 195800 | 195700 | 196000 | 195400 | 4569 |
| 254 | 20230915 | 151600 | 87084539500 | 195700 | 195800 | 195900 | 195700 | 1681 |
| 255 | 20230915 | 151500 | 86755417500 | 195800 | 196000 | 196100 | 195800 | 2239 |
| 256 | 20230915 | 151400 | 86316804300 | 196100 | 196100 | 196200 | 196000 | 1534 |
| 257 | 20230915 | 151300 | 86015915400 | 196200 | 196200 | 196300 | 196100 | 1445 |
| 258 | 20230915 | 151200 | 85732351900 | 196300 | 196100 | 196300 | 196100 | 1853 |
| 259 | 20230915 | 151100 | 85368730700 | 196200 | 196100 | 196200 | 195900 | 1363 |
| 260 | 20230915 | 151000 | 85101494300 | 196100 | 196200 | 196300 | 196000 | 1538 |
| 261 | 20230915 | 150900 | 84799802700 | 196300 | 196200 | 196300 | 196100 | 1385 |
| 262 | 20230915 | 150800 | 84528077600 | 196200 | 196200 | 196300 | 196200 | 1121 |
| 263 | 20230915 | 150700 | 84308086800 | 196300 | 196300 | 196400 | 196100 | 2108 |
| 264 | 20230915 | 150600 | 83894229700 | 196300 | 196300 | 196400 | 196300 | 1457 |
| 265 | 20230915 | 150500 | 83608144700 | 196300 | 196200 | 196400 | 195900 | 1397 |
| 266 | 20230915 | 150400 | 83333958600 | 195900 | 195900 | 196200 | 195800 | 2571 |
| 267 | 20230915 | 150300 | 82830117100 | 195800 | 196200 | 196400 | 195800 | 3557 |
| 268 | 20230915 | 150200 | 82132272900 | 196200 | 195800 | 196300 | 195700 | 2138 |
| 269 | 20230915 | 150100 | 81713044400 | 195800 | 195700 | 195800 | 195600 | 1211 |
| 270 | 20230915 | 150000 | 81476040400 | 195800 | 194900 | 195900 | 194900 | 3357 |
| 271 | 20230915 | 145900 | 80820302900 | 194900 | 194800 | 194900 | 194700 | 1112 |
| 272 | 20230915 | 145800 | 80603607500 | 194800 | 194800 | 194900 | 194700 | 1292 |
| 273 | 20230915 | 145700 | 80351926200 | 194900 | 194900 | 195000 | 194800 | 1731 |
| 274 | 20230915 | 145600 | 80014527300 | 194900 | 194600 | 194900 | 194600 | 810 |
| 275 | 20230915 | 145500 | 79856787500 | 194600 | 194500 | 194700 | 194400 | 816 |
| 276 | 20230915 | 145400 | 79698076500 | 194400 | 194400 | 194500 | 194300 | 277 |
| 277 | 20230915 | 145300 | 79644226300 | 194400 | 194400 | 194500 | 194400 | 234 |
| 278 | 20230915 | 145200 | 79598731600 | 194400 | 194000 | 194500 | 194000 | 642 |
| 279 | 20230915 | 145100 | 79474065300 | 194000 | 194100 | 194200 | 194000 | 622 |
| 280 | 20230915 | 145000 | 79353344500 | 194100 | 194100 | 194200 | 194000 | 636 |
| 281 | 20230915 | 144900 | 79229914100 | 194000 | 194200 | 194300 | 194000 | 355 |
| 282 | 20230915 | 144800 | 79160992000 | 194100 | 194500 | 194600 | 194100 | 1024 |
| 283 | 20230915 | 144700 | 78962111000 | 194500 | 194600 | 194900 | 194500 | 847 |
| 284 | 20230915 | 144600 | 78797152900 | 194800 | 194300 | 194800 | 194300 | 864 |
| 285 | 20230915 | 144500 | 78629060500 | 194400 | 194300 | 194400 | 194300 | 466 |
| 286 | 20230915 | 144400 | 78538510100 | 194300 | 194600 | 194600 | 194300 | 319 |
| 287 | 20230915 | 144300 | 78476511200 | 194400 | 195200 | 195200 | 194300 | 1698 |
| 288 | 20230915 | 144200 | 78145790700 | 195200 | 194700 | 195300 | 194600 | 1232 |
| 289 | 20230915 | 144100 | 77905584000 | 194700 | 194200 | 194700 | 194100 | 948 |
| 290 | 20230915 | 144000 | 77721328000 | 194100 | 194100 | 194300 | 194000 | 954 |
| 291 | 20230915 | 143900 | 77536120700 | 194100 | 193600 | 194100 | 193600 | 1489 |
| 292 | 20230915 | 143800 | 77247486000 | 193600 | 193800 | 193800 | 193500 | 1233 |
| 293 | 20230915 | 143700 | 77008694400 | 193800 | 193800 | 193900 | 193800 | 901 |
| 294 | 20230915 | 143600 | 76834075200 | 193800 | 193800 | 193900 | 193800 | 1978 |
| 295 | 20230915 | 143500 | 76450693200 | 193900 | 193900 | 194000 | 193700 | 965 |
| 296 | 20230915 | 143400 | 76263627800 | 193900 | 193800 | 193900 | 193800 | 474 |
| 297 | 20230915 | 143300 | 76171752600 | 193800 | 194100 | 194100 | 193700 | 954 |
| 298 | 20230915 | 143200 | 75986783900 | 194000 | 194400 | 194500 | 194000 | 1171 |
| 299 | 20230915 | 143100 | 75759316400 | 194300 | 194200 | 194400 | 194100 | 497 |
| 300 | 20230915 | 143000 | 75662759000 | 194200 | 193700 | 194200 | 193700 | 1063 |
| 301 | 20230915 | 142900 | 75456626700 | 193700 | 193800 | 193800 | 193700 | 217 |
| 302 | 20230915 | 142800 | 75414588600 | 193800 | 193900 | 193900 | 193700 | 709 |
| 303 | 20230915 | 142700 | 75277230900 | 193900 | 193800 | 194100 | 193800 | 1094 |
| 304 | 20230915 | 142600 | 75065098800 | 193700 | 193200 | 194000 | 193200 | 1307 |
| 305 | 20230915 | 142500 | 74812170200 | 193500 | 193400 | 193500 | 193000 | 2638 |
| 306 | 20230915 | 142400 | 74302511300 | 193400 | 194200 | 194300 | 193400 | 3925 |
| 307 | 20230915 | 142300 | 73541379700 | 194200 | 194400 | 194500 | 194100 | 2277 |
| 308 | 20230915 | 142200 | 73099000900 | 194300 | 194600 | 194600 | 194300 | 2051 |
| 309 | 20230915 | 142100 | 72700138700 | 194700 | 194600 | 194700 | 194500 | 929 |
| 310 | 20230915 | 142000 | 72519387700 | 194600 | 194400 | 194600 | 194300 | 881 |
| 311 | 20230915 | 141900 | 72348030000 | 194400 | 194300 | 195100 | 194300 | 2318 |
| 312 | 20230915 | 141800 | 71897037400 | 194300 | 194200 | 194400 | 194200 | 1109 |
| 313 | 20230915 | 141700 | 71681597600 | 194200 | 194300 | 194500 | 194200 | 917 |
| 314 | 20230915 | 141600 | 71503417600 | 194200 | 194500 | 194600 | 194100 | 2912 |
| 315 | 20230915 | 141500 | 70937647800 | 194500 | 195400 | 196200 | 194500 | 4050 |
| 316 | 20230915 | 141400 | 70148112400 | 195400 | 196200 | 196200 | 195300 | 1606 |
| 317 | 20230915 | 141300 | 69833627600 | 196000 | 195400 | 196400 | 195200 | 2121 |
| 318 | 20230915 | 141200 | 69418391400 | 195400 | 195500 | 195900 | 195300 | 1018 |
| 319 | 20230915 | 141100 | 69219279000 | 195500 | 196600 | 196600 | 195100 | 6350 |
| 320 | 20230915 | 141000 | 67975565700 | 196500 | 196400 | 196600 | 196300 | 1864 |
| 321 | 20230915 | 140900 | 67609355500 | 196400 | 196600 | 196600 | 196200 | 5270 |
| 322 | 20230915 | 140800 | 66574608600 | 196600 | 196800 | 196800 | 196500 | 3047 |
| 323 | 20230915 | 140700 | 65975252900 | 196800 | 196800 | 197000 | 196700 | 3085 |
| 324 | 20230915 | 140600 | 65368001700 | 196800 | 197400 | 197400 | 196700 | 2358 |
| 325 | 20230915 | 140500 | 64903492200 | 197400 | 197500 | 197700 | 197000 | 3137 |
| 326 | 20230915 | 140400 | 64284229000 | 197500 | 197700 | 197700 | 197400 | 2286 |
| 327 | 20230915 | 140300 | 63832636400 | 197700 | 198300 | 198500 | 197300 | 4134 |
| 328 | 20230915 | 140200 | 63015262800 | 198300 | 196600 | 198500 | 196000 | 11411 |
| 329 | 20230915 | 140100 | 60766098000 | 196700 | 197000 | 197000 | 196500 | 3308 |
| 330 | 20230915 | 140000 | 60115356000 | 196900 | 198400 | 198400 | 195500 | 11056 |
| 331 | 20230915 | 135900 | 57932942900 | 198400 | 198300 | 198900 | 198100 | 3002 |
| 332 | 20230915 | 135800 | 57337143000 | 198300 | 198800 | 199300 | 198300 | 11623 |
| 333 | 20230915 | 135700 | 55024419100 | 199000 | 199000 | 199200 | 198100 | 12381 |
| 334 | 20230915 | 135600 | 52562770900 | 199000 | 197900 | 199100 | 197700 | 20308 |
| 335 | 20230915 | 135500 | 48532263400 | 197800 | 196900 | 197900 | 196900 | 11789 |
| 336 | 20230915 | 135400 | 46205927100 | 196900 | 195700 | 197000 | 195700 | 11204 |
| 337 | 20230915 | 135300 | 44003383700 | 195700 | 195800 | 196200 | 195600 | 6764 |
| 338 | 20230915 | 135200 | 42678004800 | 195800 | 194800 | 195900 | 194800 | 9325 |
| 339 | 20230915 | 135100 | 40855808400 | 194900 | 193900 | 194900 | 193800 | 5701 |
| 340 | 20230915 | 135000 | 39747420700 | 193900 | 193900 | 194200 | 193800 | 1395 |
| 341 | 20230915 | 134900 | 39476736500 | 193900 | 193800 | 194000 | 193800 | 1045 |
| 342 | 20230915 | 134800 | 39274157400 | 193900 | 194000 | 194200 | 193800 | 2397 |
| 343 | 20230915 | 134700 | 38809189700 | 194000 | 193400 | 194000 | 193300 | 4485 |
| 344 | 20230915 | 134600 | 37940875300 | 193300 | 192500 | 193400 | 192500 | 7602 |
| 345 | 20230915 | 134500 | 36474012500 | 192500 | 192600 | 192600 | 192500 | 247 |
| 346 | 20230915 | 134400 | 36426458000 | 192600 | 192500 | 192600 | 192400 | 641 |
| 347 | 20230915 | 134300 | 36303036700 | 192600 | 192300 | 192600 | 192200 | 417 |
| 348 | 20230915 | 134200 | 36222800100 | 192200 | 192300 | 192300 | 192200 | 401 |
| 349 | 20230915 | 134100 | 36145721200 | 192300 | 192400 | 192400 | 192000 | 609 |
| 350 | 20230915 | 134000 | 36028681100 | 192400 | 192600 | 192700 | 192300 | 980 |
| 351 | 20230915 | 133900 | 35840092600 | 192700 | 192100 | 192800 | 192100 | 7229 |
| 352 | 20230915 | 133800 | 34448704400 | 192100 | 191900 | 192200 | 191800 | 1330 |
| 353 | 20230915 | 133700 | 34193310500 | 191900 | 191800 | 191900 | 191800 | 143 |
| 354 | 20230915 | 133600 | 34165878900 | 191800 | 191900 | 191900 | 191800 | 405 |
| 355 | 20230915 | 133500 | 34088190000 | 191900 | 191900 | 192000 | 191800 | 196 |
| 356 | 20230915 | 133400 | 34050574500 | 191900 | 192000 | 192100 | 191900 | 192 |
| 357 | 20230915 | 133300 | 34013718200 | 192100 | 192100 | 192200 | 191900 | 901 |
| 358 | 20230915 | 133200 | 33840664000 | 192100 | 192200 | 192200 | 192000 | 440 |
| 359 | 20230915 | 133100 | 33756139600 | 192200 | 191900 | 192300 | 191800 | 4463 |
| 360 | 20230915 | 133000 | 32899034700 | 191900 | 191800 | 191900 | 191700 | 276 |
| 361 | 20230915 | 132900 | 32846087300 | 191800 | 191600 | 191900 | 191500 | 1264 |
| 362 | 20230915 | 132800 | 32603778100 | 191600 | 191500 | 191600 | 191500 | 567 |
| 363 | 20230915 | 132700 | 32495172400 | 191500 | 191500 | 191600 | 191500 | 170 |
| 364 | 20230915 | 132600 | 32462608100 | 191500 | 191500 | 191600 | 191500 | 275 |
| 365 | 20230915 | 132500 | 32409931000 | 191600 | 191500 | 191600 | 191400 | 1119 |
| 366 | 20230915 | 132400 | 32195640900 | 191500 | 191100 | 191500 | 191100 | 1321 |
| 367 | 20230915 | 132300 | 31942911700 | 191200 | 191200 | 191200 | 191100 | 69 |
| 368 | 20230915 | 132200 | 31929719600 | 191200 | 191100 | 191200 | 191100 | 498 |
| 369 | 20230915 | 132100 | 31834549900 | 191100 | 191200 | 191200 | 191100 | 159 |
| 370 | 20230915 | 132000 | 31804164000 | 191200 | 191300 | 191300 | 191100 | 300 |
| 371 | 20230915 | 131900 | 31746822400 | 191200 | 191300 | 191300 | 191200 | 303 |
| 372 | 20230915 | 131800 | 31688887300 | 191300 | 191300 | 191400 | 191200 | 429 |
| 373 | 20230915 | 131700 | 31606817800 | 191400 | 191300 | 191400 | 191100 | 251 |
| 374 | 20230915 | 131600 | 31558808600 | 191300 | 191200 | 191400 | 191100 | 731 |
| 375 | 20230915 | 131500 | 31419052800 | 191200 | 191000 | 191200 | 191000 | 412 |
| 376 | 20230915 | 131400 | 31340321800 | 191100 | 191000 | 191100 | 190900 | 518 |
| 377 | 20230915 | 131300 | 31241383900 | 191000 | 190800 | 191000 | 190800 | 434 |
| 378 | 20230915 | 131200 | 31158533800 | 190900 | 190900 | 190900 | 190800 | 42 |
| 379 | 20230915 | 131100 | 31150516300 | 190900 | 191000 | 191000 | 190900 | 258 |
| 380 | 20230915 | 131000 | 31101263500 | 191000 | 191000 | 191100 | 190900 | 300 |
| 381 | 20230915 | 130900 | 31043967800 | 191000 | 191100 | 191100 | 191000 | 155 |
| 382 | 20230915 | 130800 | 31014348800 | 191000 | 191100 | 191100 | 191000 | 85 |
| 383 | 20230915 | 130700 | 30998109500 | 191000 | 191100 | 191100 | 191000 | 185 |
| 384 | 20230915 | 130600 | 30962774000 | 191100 | 191000 | 191100 | 191000 | 32 |
| 385 | 20230915 | 130500 | 30956661200 | 191100 | 191000 | 191100 | 191000 | 112 |
| 386 | 20230915 | 130400 | 30935266900 | 191000 | 190900 | 191000 | 190900 | 85 |
| 387 | 20230915 | 130300 | 30919032200 | 190900 | 191000 | 191100 | 190900 | 173 |
| 388 | 20230915 | 130200 | 30885980200 | 191000 | 190800 | 191000 | 190800 | 285 |
| 389 | 20230915 | 130100 | 30831551400 | 190800 | 191100 | 191100 | 190800 | 719 |
| 390 | 20230915 | 130000 | 30694276600 | 191100 | 191100 | 191100 | 191000 | 138 |
| 391 | 20230915 | 125900 | 30667905200 | 191000 | 191100 | 191100 | 191000 | 33 |
| 392 | 20230915 | 125800 | 30661600700 | 191100 | 191100 | 191100 | 191000 | 131 |
| 393 | 20230915 | 125700 | 30636570400 | 191100 | 191200 | 191200 | 191100 | 259 |
| 394 | 20230915 | 125600 | 30587050500 | 191200 | 191000 | 191200 | 191000 | 833 |
| 395 | 20230915 | 125500 | 30427812800 | 191000 | 191000 | 191100 | 190900 | 99 |
| 396 | 20230915 | 125400 | 30408903400 | 190900 | 190900 | 191000 | 190800 | 379 |
| 397 | 20230915 | 125300 | 30336539700 | 190900 | 191100 | 191100 | 190900 | 98 |
| 398 | 20230915 | 125200 | 30317824000 | 191100 | 191000 | 191100 | 191000 | 53 |
| 399 | 20230915 | 125100 | 30307699300 | 191100 | 191000 | 191200 | 191000 | 151 |
| 400 | 20230915 | 125000 | 30278846200 | 191000 | 190900 | 191000 | 190800 | 462 |
| 401 | 20230915 | 124900 | 30190638000 | 190900 | 190800 | 190900 | 190800 | 129 |
| 402 | 20230915 | 124800 | 30166016100 | 190800 | 190900 | 191000 | 190800 | 117 |
| 403 | 20230915 | 124700 | 30143687300 | 190900 | 191000 | 191000 | 190900 | 39 |
| 404 | 20230915 | 124600 | 30136240300 | 191000 | 190900 | 191000 | 190800 | 302 |
| 405 | 20230915 | 124500 | 30078590700 | 190800 | 190800 | 190900 | 190800 | 139 |
| 406 | 20230915 | 124400 | 30052063500 | 190800 | 190900 | 190900 | 190800 | 153 |
| 407 | 20230915 | 124300 | 30022868400 | 190900 | 190800 | 190900 | 190700 | 431 |
| 408 | 20230915 | 124200 | 29940632100 | 190800 | 190600 | 190800 | 190600 | 190 |
| 409 | 20230915 | 124100 | 29904396900 | 190600 | 190600 | 190700 | 190600 | 85 |
| 410 | 20230915 | 124000 | 29888195800 | 190600 | 190700 | 190800 | 190600 | 190 |
| 411 | 20230915 | 123900 | 29851966900 | 190800 | 190600 | 190800 | 190600 | 160 |
| 412 | 20230915 | 123800 | 29821461100 | 190600 | 190600 | 190700 | 190600 | 125 |
| 413 | 20230915 | 123700 | 29797635900 | 190600 | 190500 | 190600 | 190500 | 41 |
| 414 | 20230915 | 123600 | 29789821700 | 190500 | 190600 | 190600 | 190500 | 347 |
| 415 | 20230915 | 123500 | 29723688700 | 190600 | 190700 | 190700 | 190500 | 113 |
| 416 | 20230915 | 123400 | 29702150500 | 190700 | 190800 | 190800 | 190700 | 158 |
| 417 | 20230915 | 123300 | 29672019400 | 190800 | 191100 | 191100 | 190800 | 322 |
| 418 | 20230915 | 123200 | 29610547100 | 191100 | 191100 | 191100 | 191000 | 96 |
| 419 | 20230915 | 123100 | 29592209700 | 191100 | 191100 | 191200 | 191000 | 983 |
| 420 | 20230915 | 123000 | 29404428800 | 191100 | 191100 | 191200 | 191100 | 241 |
| 421 | 20230915 | 122900 | 29358372600 | 191100 | 191100 | 191100 | 191100 | 136 |
| 422 | 20230915 | 122800 | 29332383000 | 191100 | 191200 | 191200 | 191100 | 28 |
| 423 | 20230915 | 122700 | 29327030100 | 191200 | 191100 | 191200 | 191100 | 179 |
| 424 | 20230915 | 122600 | 29292820200 | 191100 | 191100 | 191200 | 191100 | 43 |
| 425 | 20230915 | 122500 | 29284602700 | 191100 | 191200 | 191200 | 191100 | 38 |
| 426 | 20230915 | 122400 | 29277338600 | 191200 | 191200 | 191200 | 191100 | 386 |
| 427 | 20230915 | 122300 | 29203561000 | 191200 | 191300 | 191400 | 191200 | 258 |
| 428 | 20230915 | 122200 | 29154201000 | 191300 | 191400 | 191400 | 191300 | 107 |
| 429 | 20230915 | 122100 | 29133730800 | 191400 | 191300 | 191400 | 191200 | 185 |
| 430 | 20230915 | 122000 | 29098340200 | 191300 | 191200 | 191300 | 191200 | 149 |
| 431 | 20230915 | 121900 | 29069838000 | 191300 | 191300 | 191400 | 191300 | 125 |
| 432 | 20230915 | 121800 | 29045924800 | 191300 | 191400 | 191400 | 191300 | 29 |
| 433 | 20230915 | 121700 | 29040374600 | 191400 | 191400 | 191500 | 191400 | 120 |
| 434 | 20230915 | 121600 | 29017406500 | 191400 | 191500 | 191500 | 191400 | 53 |
| 435 | 20230915 | 121500 | 29007259200 | 191300 | 191200 | 191400 | 191200 | 529 |
| 436 | 20230915 | 121400 | 28906028700 | 191300 | 191200 | 191300 | 191200 | 126 |
| 437 | 20230915 | 121300 | 28881936300 | 191200 | 191200 | 191200 | 191100 | 521 |
| 438 | 20230915 | 121200 | 28782321800 | 191200 | 191100 | 191200 | 191100 | 86 |
| 439 | 20230915 | 121100 | 28765886800 | 191100 | 191100 | 191100 | 191000 | 65 |
| 440 | 20230915 | 121000 | 28753465700 | 191100 | 191100 | 191200 | 191100 | 107 |
| 441 | 20230915 | 120900 | 28733017700 | 191100 | 191100 | 191200 | 191100 | 138 |
| 442 | 20230915 | 120800 | 28706644800 | 191100 | 191200 | 191200 | 191100 | 46 |
| 443 | 20230915 | 120700 | 28697853800 | 191200 | 191200 | 191300 | 191100 | 268 |
| 444 | 20230915 | 120600 | 28646615300 | 191300 | 191400 | 191400 | 191300 | 183 |
| 445 | 20230915 | 120500 | 28611607300 | 191400 | 191300 | 191400 | 191300 | 163 |
| 446 | 20230915 | 120400 | 28580424900 | 191300 | 191400 | 191400 | 191300 | 138 |
| 447 | 20230915 | 120300 | 28554011800 | 191400 | 191400 | 191400 | 191400 | 53 |
| 448 | 20230915 | 120200 | 28543867600 | 191400 | 191300 | 191500 | 191300 | 224 |
| 449 | 20230915 | 120100 | 28501004400 | 191400 | 191300 | 191400 | 191300 | 44 |
| 450 | 20230915 | 120000 | 28492584700 | 191300 | 191400 | 191400 | 191300 | 268 |
| 451 | 20230915 | 115900 | 28441296000 | 191400 | 191500 | 191500 | 191400 | 182 |
| 452 | 20230915 | 115800 | 28406449800 | 191600 | 191700 | 191700 | 191600 | 438 |
| 453 | 20230915 | 115700 | 28322527600 | 191700 | 191600 | 191700 | 191600 | 108 |
| 454 | 20230915 | 115600 | 28301828700 | 191600 | 191300 | 191600 | 191300 | 839 |
| 455 | 20230915 | 115500 | 28141165800 | 191300 | 191400 | 191400 | 191300 | 67 |
| 456 | 20230915 | 115400 | 28128346300 | 191500 | 191600 | 191600 | 191500 | 546 |
| 457 | 20230915 | 115300 | 28023753200 | 191600 | 191500 | 191700 | 191500 | 1506 |
| 458 | 20230915 | 115200 | 27735267900 | 191400 | 191200 | 191400 | 191100 | 761 |
| 459 | 20230915 | 115100 | 27589662700 | 191200 | 191100 | 191200 | 191100 | 89 |
| 460 | 20230915 | 115000 | 27572648000 | 191100 | 191100 | 191200 | 191100 | 194 |
| 461 | 20230915 | 114900 | 27535574500 | 191200 | 191200 | 191200 | 191100 | 69 |
| 462 | 20230915 | 114800 | 27522384300 | 191200 | 191300 | 191300 | 191200 | 110 |
| 463 | 20230915 | 114700 | 27501349200 | 191300 | 191400 | 191400 | 191300 | 183 |
| 464 | 20230915 | 114600 | 27466340600 | 191400 | 191000 | 191400 | 191000 | 580 |
| 465 | 20230915 | 114500 | 27355425100 | 191000 | 190900 | 191100 | 190800 | 410 |
| 466 | 20230915 | 114400 | 27277115000 | 190900 | 190900 | 191000 | 190900 | 106 |
| 467 | 20230915 | 114300 | 27256877200 | 190900 | 191000 | 191000 | 190900 | 146 |
| 468 | 20230915 | 114200 | 27228992900 | 191000 | 190900 | 191000 | 190900 | 243 |
| 469 | 20230915 | 114100 | 27182584400 | 190900 | 190900 | 190900 | 190800 | 173 |
| 470 | 20230915 | 114000 | 27149558800 | 190900 | 190900 | 190900 | 190800 | 455 |
| 471 | 20230915 | 113900 | 27062704100 | 191000 | 191000 | 191000 | 190900 | 217 |
| 472 | 20230915 | 113800 | 27021263500 | 191000 | 190700 | 191000 | 190600 | 672 |
| 473 | 20230915 | 113700 | 26893059800 | 190600 | 190700 | 190700 | 190600 | 67 |
| 474 | 20230915 | 113600 | 26880285100 | 190700 | 190600 | 190700 | 190600 | 66 |
| 475 | 20230915 | 113500 | 26867703800 | 190600 | 190100 | 190600 | 190100 | 1506 |
| 476 | 20230915 | 113400 | 26581085500 | 190100 | 190200 | 190200 | 190100 | 500 |
| 477 | 20230915 | 113300 | 26486034200 | 190200 | 190300 | 190300 | 190100 | 508 |
| 478 | 20230915 | 113200 | 26389415100 | 190300 | 190100 | 190300 | 190100 | 905 |
| 479 | 20230915 | 113100 | 26217293500 | 190100 | 190200 | 190200 | 190100 | 317 |
| 480 | 20230915 | 113000 | 26157030500 | 190100 | 190100 | 190200 | 190100 | 909 |
| 481 | 20230915 | 112900 | 25984228000 | 190100 | 190100 | 190200 | 190100 | 190 |
| 482 | 20230915 | 112800 | 25948107100 | 190100 | 190200 | 190300 | 190100 | 930 |
| 483 | 20230915 | 112700 | 25771280800 | 190200 | 190300 | 190300 | 190200 | 70 |
| 484 | 20230915 | 112600 | 25757966700 | 190300 | 190200 | 190300 | 190200 | 364 |
| 485 | 20230915 | 112500 | 25688733600 | 190200 | 190200 | 190300 | 190200 | 116 |
| 486 | 20230915 | 112400 | 25666665000 | 190300 | 190300 | 190400 | 190200 | 507 |
| 487 | 20230915 | 112300 | 25570184000 | 190300 | 190300 | 190400 | 190300 | 111 |
| 488 | 20230915 | 112200 | 25549059000 | 190400 | 190400 | 190400 | 190300 | 187 |
| 489 | 20230915 | 112100 | 25513456400 | 190400 | 190300 | 190400 | 190300 | 116 |
| 490 | 20230915 | 112000 | 25491380100 | 190300 | 190400 | 190400 | 190300 | 42 |
| 491 | 20230915 | 111900 | 25483385500 | 190400 | 190300 | 190400 | 190300 | 272 |
| 492 | 20230915 | 111800 | 25431622400 | 190300 | 190300 | 190400 | 190300 | 120 |
| 493 | 20230915 | 111700 | 25408784500 | 190300 | 190300 | 190400 | 190200 | 81 |
| 494 | 20230915 | 111600 | 25393370800 | 190300 | 190300 | 190300 | 190200 | 406 |
| 495 | 20230915 | 111500 | 25316135000 | 190300 | 190300 | 190300 | 190200 | 102 |
| 496 | 20230915 | 111400 | 25296727500 | 190200 | 190200 | 190200 | 190100 | 241 |
| 497 | 20230915 | 111300 | 25250893700 | 190200 | 190200 | 190300 | 190100 | 1266 |
| 498 | 20230915 | 111200 | 25010101400 | 190200 | 190100 | 190200 | 190100 | 358 |
| 499 | 20230915 | 111100 | 24942041200 | 190100 | 190200 | 190200 | 190100 | 1035 |
| 500 | 20230915 | 111000 | 24745221100 | 190200 | 190200 | 190300 | 190200 | 338 |
| 501 | 20230915 | 110900 | 24680914000 | 190200 | 190300 | 190400 | 190200 | 353 |
| 502 | 20230915 | 110800 | 24613738200 | 190300 | 190200 | 190300 | 190200 | 135 |
| 503 | 20230915 | 110700 | 24588051500 | 190300 | 190200 | 190300 | 190200 | 265 |
| 504 | 20230915 | 110600 | 24537636800 | 190200 | 190300 | 190300 | 190200 | 111 |
| 505 | 20230915 | 110500 | 24516518500 | 190300 | 190300 | 190300 | 190200 | 37 |
| 506 | 20230915 | 110400 | 24509478200 | 190300 | 190200 | 190300 | 190100 | 189 |
| 507 | 20230915 | 110300 | 24473535700 | 190300 | 190500 | 190500 | 190200 | 1013 |
| 508 | 20230915 | 110200 | 24280772200 | 190500 | 190500 | 190600 | 190400 | 350 |
| 509 | 20230915 | 110100 | 24214109100 | 190500 | 190500 | 190600 | 190500 | 92 |
| 510 | 20230915 | 110000 | 24196583000 | 190500 | 190700 | 190700 | 190500 | 60 |
| 511 | 20230915 | 105900 | 24185148000 | 190500 | 190400 | 190700 | 190400 | 757 |
| 512 | 20230915 | 105800 | 24040894100 | 190500 | 190500 | 190600 | 190400 | 135 |
| 513 | 20230915 | 105700 | 24015179700 | 190500 | 190600 | 190700 | 190400 | 409 |
| 514 | 20230915 | 105600 | 23937252600 | 190700 | 190600 | 190700 | 190500 | 435 |
| 515 | 20230915 | 105500 | 23854364300 | 190600 | 190800 | 190800 | 190600 | 844 |
| 516 | 20230915 | 105400 | 23693418500 | 190800 | 190700 | 190800 | 190700 | 204 |
| 517 | 20230915 | 105300 | 23654500000 | 190800 | 190700 | 190800 | 190700 | 360 |
| 518 | 20230915 | 105200 | 23585841300 | 190700 | 190500 | 190700 | 190500 | 379 |
| 519 | 20230915 | 105100 | 23513600800 | 190600 | 190600 | 190600 | 190500 | 65 |
| 520 | 20230915 | 105000 | 23501215100 | 190600 | 190500 | 190600 | 190400 | 286 |
| 521 | 20230915 | 104900 | 23446736300 | 190600 | 190600 | 190700 | 190500 | 250 |
| 522 | 20230915 | 104800 | 23399094300 | 190600 | 190500 | 190600 | 190500 | 173 |
| 523 | 20230915 | 104700 | 23366125600 | 190600 | 190600 | 190600 | 190500 | 146 |
| 524 | 20230915 | 104600 | 23338300000 | 190700 | 190500 | 190700 | 190400 | 742 |
| 525 | 20230915 | 104500 | 23196931500 | 190500 | 190800 | 190900 | 190500 | 539 |
| 526 | 20230915 | 104400 | 23094153500 | 190800 | 190900 | 190900 | 190800 | 635 |
| 527 | 20230915 | 104300 | 22972963500 | 190800 | 190900 | 190900 | 190800 | 226 |
| 528 | 20230915 | 104200 | 22929831000 | 191000 | 191100 | 191100 | 190900 | 2193 |
| 529 | 20230915 | 104100 | 22510962800 | 191000 | 191100 | 191100 | 191000 | 378 |
| 530 | 20230915 | 104000 | 22438735700 | 191100 | 191100 | 191200 | 191100 | 432 |
| 531 | 20230915 | 103900 | 22356176400 | 191100 | 191100 | 191200 | 191000 | 182 |
| 532 | 20230915 | 103800 | 22321399400 | 191000 | 191000 | 191100 | 191000 | 283 |
| 533 | 20230915 | 103700 | 22267330600 | 191100 | 191200 | 191200 | 191100 | 419 |
| 534 | 20230915 | 103600 | 22187259200 | 191200 | 191300 | 191300 | 191200 | 366 |
| 535 | 20230915 | 103500 | 22117279700 | 191200 | 191500 | 191500 | 191200 | 883 |
| 536 | 20230915 | 103400 | 21948241500 | 191600 | 191600 | 191600 | 191500 | 164 |
| 537 | 20230915 | 103300 | 21916823300 | 191600 | 191700 | 191700 | 191500 | 201 |
| 538 | 20230915 | 103200 | 21878311100 | 191700 | 191800 | 191900 | 191600 | 887 |
| 539 | 20230915 | 103100 | 21708291900 | 191800 | 191900 | 191900 | 191800 | 215 |
| 540 | 20230915 | 103000 | 21667047600 | 191800 | 191900 | 191900 | 191700 | 311 |
| 541 | 20230915 | 102900 | 21607396900 | 191800 | 191800 | 191900 | 191800 | 164 |
| 542 | 20230915 | 102800 | 21575941300 | 191800 | 192000 | 192000 | 191800 | 368 |
| 543 | 20230915 | 102700 | 21505329300 | 192000 | 192000 | 192000 | 191900 | 239 |
| 544 | 20230915 | 102600 | 21459449700 | 192000 | 191900 | 192000 | 191900 | 166 |
| 545 | 20230915 | 102500 | 21427583500 | 191900 | 191700 | 192000 | 191700 | 551 |
| 546 | 20230915 | 102400 | 21321868500 | 191700 | 191800 | 191800 | 191700 | 326 |
| 547 | 20230915 | 102300 | 21259368300 | 191800 | 191800 | 191900 | 191700 | 313 |
| 548 | 20230915 | 102200 | 21199334200 | 191900 | 191900 | 192000 | 191900 | 209 |
| 549 | 20230915 | 102100 | 21159216700 | 191900 | 192000 | 192000 | 191900 | 244 |
| 550 | 20230915 | 102000 | 21112376100 | 192000 | 191900 | 192000 | 191800 | 268 |
| 551 | 20230915 | 101900 | 21060954000 | 191900 | 191900 | 192000 | 191800 | 187 |
| 552 | 20230915 | 101800 | 21025066400 | 191900 | 192000 | 192300 | 191800 | 845 |
| 553 | 20230915 | 101700 | 20862714300 | 192100 | 191700 | 192100 | 191600 | 1183 |
| 554 | 20230915 | 101600 | 20635726600 | 191700 | 191700 | 191800 | 191700 | 428 |
| 555 | 20230915 | 101500 | 20553662700 | 191700 | 191600 | 191800 | 191500 | 424 |
| 556 | 20230915 | 101400 | 20472415100 | 191600 | 191600 | 191700 | 191500 | 439 |
| 557 | 20230915 | 101300 | 20388298300 | 191600 | 191900 | 192000 | 191600 | 442 |
| 558 | 20230915 | 101200 | 20303520100 | 192000 | 191500 | 192000 | 191500 | 2029 |
| 559 | 20230915 | 101100 | 19914556500 | 191600 | 191600 | 191900 | 191500 | 580 |
| 560 | 20230915 | 101000 | 19803440800 | 191600 | 192000 | 192000 | 191600 | 965 |
| 561 | 20230915 | 100900 | 19618309800 | 191900 | 191900 | 192000 | 191900 | 392 |
| 562 | 20230915 | 100800 | 19543068200 | 191900 | 192000 | 192000 | 191900 | 258 |
| 563 | 20230915 | 100700 | 19493542200 | 192000 | 191700 | 192000 | 191700 | 579 |
| 564 | 20230915 | 100600 | 19382455000 | 191700 | 191600 | 191800 | 191600 | 586 |
| 565 | 20230915 | 100500 | 19270149500 | 191600 | 191900 | 191900 | 191600 | 664 |
| 566 | 20230915 | 100400 | 19142815400 | 192000 | 192100 | 192200 | 191800 | 502 |
| 567 | 20230915 | 100300 | 19046455100 | 192100 | 192200 | 192300 | 192100 | 489 |
| 568 | 20230915 | 100200 | 18952481400 | 192200 | 192300 | 192400 | 192100 | 2591 |
| 569 | 20230915 | 100100 | 18454211500 | 192300 | 192300 | 192400 | 192000 | 1372 |
| 570 | 20230915 | 100000 | 18190455300 | 192300 | 192000 | 192300 | 192000 | 1557 |
| 571 | 20230915 | 095900 | 17891161200 | 192100 | 191800 | 192100 | 191800 | 1757 |
| 572 | 20230915 | 095800 | 17553917100 | 191800 | 191900 | 192000 | 191800 | 404 |
| 573 | 20230915 | 095700 | 17476418200 | 191900 | 192200 | 192300 | 191800 | 1103 |
| 574 | 20230915 | 095600 | 17264452200 | 192100 | 192100 | 192300 | 192000 | 1580 |
| 575 | 20230915 | 095500 | 16960852100 | 192100 | 192300 | 192400 | 191600 | 4059 |
| 576 | 20230915 | 095400 | 16181239900 | 192300 | 191400 | 192400 | 191400 | 4472 |
| 577 | 20230915 | 095300 | 15322674300 | 191400 | 191700 | 191900 | 191200 | 1204 |
| 578 | 20230915 | 095200 | 15091907700 | 191700 | 191200 | 191700 | 191100 | 4121 |
| 579 | 20230915 | 095100 | 14303016700 | 191200 | 190900 | 191200 | 190900 | 1088 |
| 580 | 20230915 | 095000 | 14095218400 | 191000 | 190700 | 191000 | 190700 | 824 |
| 581 | 20230915 | 094900 | 13937963400 | 190600 | 190500 | 190700 | 190400 | 991 |
| 582 | 20230915 | 094800 | 13749137100 | 190400 | 190700 | 190700 | 190300 | 575 |
| 583 | 20230915 | 094700 | 13639646000 | 190700 | 190900 | 190900 | 190200 | 229 |
| 584 | 20230915 | 094600 | 13595983900 | 190900 | 190100 | 191000 | 190100 | 1981 |
| 585 | 20230915 | 094500 | 13218605700 | 190100 | 190300 | 190400 | 190100 | 732 |
| 586 | 20230915 | 094400 | 13079381900 | 190400 | 190400 | 190500 | 190300 | 587 |
| 587 | 20230915 | 094300 | 12967615600 | 190400 | 190300 | 190500 | 190200 | 726 |
| 588 | 20230915 | 094200 | 12829395900 | 190200 | 190200 | 190300 | 190100 | 529 |
| 589 | 20230915 | 094100 | 12728787000 | 190100 | 190300 | 190400 | 190100 | 1160 |
| 590 | 20230915 | 094000 | 12508057700 | 190300 | 190400 | 190600 | 190200 | 1003 |
| 591 | 20230915 | 093900 | 12317067700 | 190500 | 190900 | 190900 | 190400 | 1127 |
| 592 | 20230915 | 093800 | 12102207500 | 190900 | 191400 | 191500 | 190900 | 1705 |
| 593 | 20230915 | 093700 | 11776182600 | 191400 | 191300 | 191500 | 191200 | 1347 |
| 594 | 20230915 | 093600 | 11518451600 | 191200 | 191000 | 191300 | 191000 | 1394 |
| 595 | 20230915 | 093500 | 11251982100 | 190900 | 190500 | 190900 | 190500 | 779 |
| 596 | 20230915 | 093400 | 11103383300 | 190500 | 190900 | 191000 | 190300 | 1204 |
| 597 | 20230915 | 093300 | 10873822100 | 190900 | 190800 | 191000 | 190800 | 908 |
| 598 | 20230915 | 093200 | 10700425800 | 190800 | 190000 | 190800 | 190000 | 1931 |
| 599 | 20230915 | 093100 | 10332995400 | 190000 | 190100 | 190100 | 190000 | 347 |
| 600 | 20230915 | 093000 | 10267042300 | 190100 | 190100 | 190200 | 190000 | 977 |
| 601 | 20230915 | 092900 | 10081306900 | 190200 | 190100 | 190200 | 190100 | 251 |
| 602 | 20230915 | 092800 | 10033577000 | 190100 | 190200 | 190200 | 190100 | 187 |
| 603 | 20230915 | 092700 | 9998022500 | 190200 | 190400 | 190400 | 190200 | 787 |
| 604 | 20230915 | 092600 | 9848267000 | 190400 | 190100 | 190400 | 190000 | 775 |
| 605 | 20230915 | 092500 | 9700850000 | 190000 | 190000 | 190200 | 189900 | 1603 |
| 606 | 20230915 | 092400 | 9396252500 | 190000 | 190100 | 190100 | 190000 | 320 |
| 607 | 20230915 | 092300 | 9335443800 | 190100 | 190300 | 190400 | 190000 | 918 |
| 608 | 20230915 | 092200 | 9160912500 | 190400 | 190400 | 190500 | 190200 | 892 |
| 609 | 20230915 | 092100 | 8991135300 | 190500 | 190100 | 190500 | 190100 | 1792 |
| 610 | 20230915 | 092000 | 8650262400 | 190100 | 190700 | 190700 | 190100 | 1481 |
| 611 | 20230915 | 091900 | 8368198100 | 190700 | 191300 | 191400 | 190700 | 2642 |
| 612 | 20230915 | 091800 | 7863275400 | 191300 | 191100 | 191400 | 191100 | 914 |
| 613 | 20230915 | 091700 | 7688452000 | 191100 | 190900 | 191500 | 190700 | 6089 |
| 614 | 20230915 | 091600 | 6524961700 | 190900 | 190300 | 190900 | 190300 | 1788 |
| 615 | 20230915 | 091500 | 6184058600 | 190400 | 189800 | 190500 | 189800 | 3140 |
| 616 | 20230915 | 091400 | 5587021600 | 189900 | 189900 | 189900 | 189800 | 637 |
| 617 | 20230915 | 091300 | 5466078900 | 189900 | 189500 | 190000 | 189500 | 1972 |
| 618 | 20230915 | 091200 | 5092056700 | 189500 | 189300 | 189700 | 189200 | 1170 |
| 619 | 20230915 | 091100 | 4870329100 | 189300 | 189200 | 189300 | 189000 | 501 |
| 620 | 20230915 | 091000 | 4775564000 | 189200 | 189600 | 189700 | 189100 | 675 |
| 621 | 20230915 | 090900 | 4647704000 | 189400 | 189000 | 189700 | 189000 | 744 |
| 622 | 20230915 | 090800 | 4506952500 | 189000 | 190000 | 190000 | 188900 | 1503 |
| 623 | 20230915 | 090700 | 4222173200 | 190000 | 189800 | 190300 | 189800 | 2871 |
| 624 | 20230915 | 090600 | 3676407600 | 189900 | 188800 | 189900 | 188300 | 2006 |
| 625 | 20230915 | 090500 | 3297165900 | 188800 | 187700 | 188800 | 187600 | 1775 |
| 626 | 20230915 | 090400 | 2963433800 | 187600 | 187600 | 187700 | 187400 | 2068 |
| 627 | 20230915 | 090300 | 2575559000 | 187600 | 187800 | 187900 | 187500 | 2016 |
| 628 | 20230915 | 090200 | 2197260900 | 187800 | 188200 | 188200 | 187800 | 2828 |
| 629 | 20230915 | 090100 | 1665467900 | 188100 | 188800 | 188900 | 188100 | 3436 |
| 630 | 20230915 | 090000 | 1018163400 | 188800 | 188700 | 188900 | 188500 | 5245 |