34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 191600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 36317 |
| 3 | 20230901 | 191500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 4 | 20230901 | 191400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 5 | 20230901 | 191300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 6 | 20230901 | 191200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 7 | 20230901 | 191100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 8 | 20230901 | 191000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 9 | 20230901 | 190900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 10 | 20230901 | 190800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 11 | 20230901 | 190700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 12 | 20230901 | 190600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 13 | 20230901 | 190500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 14 | 20230901 | 190400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 15 | 20230901 | 190300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 16 | 20230901 | 190200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 17 | 20230901 | 190100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 18 | 20230901 | 190000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 19 | 20230901 | 185900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 20 | 20230901 | 185800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 21 | 20230901 | 185700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 22 | 20230901 | 185600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 23 | 20230901 | 185500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 24 | 20230901 | 185400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 25 | 20230901 | 185300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 26 | 20230901 | 185200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 27 | 20230901 | 185100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 28 | 20230901 | 185000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 29 | 20230901 | 184900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 30 | 20230901 | 184800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 31 | 20230901 | 184700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 32 | 20230901 | 184600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 36317 |
| 33 | 20230901 | 184500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 34 | 20230901 | 184400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 35 | 20230901 | 184300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 36 | 20230901 | 184200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 37 | 20230901 | 184100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 38 | 20230901 | 184000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 39 | 20230901 | 183900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 40 | 20230901 | 183800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 41 | 20230901 | 183700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 42 | 20230901 | 183600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 43 | 20230901 | 183500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 44 | 20230901 | 183400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 45 | 20230901 | 183300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 46 | 20230901 | 183200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 47 | 20230901 | 183100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 48 | 20230901 | 183000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 49 | 20230901 | 182900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 50 | 20230901 | 182800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 51 | 20230901 | 182700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 52 | 20230901 | 182600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 53 | 20230901 | 182500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 54 | 20230901 | 182400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 55 | 20230901 | 182300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 56 | 20230901 | 182200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 57 | 20230901 | 182100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 58 | 20230901 | 182000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 59 | 20230901 | 181900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 60 | 20230901 | 181800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 61 | 20230901 | 181700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 62 | 20230901 | 181600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 36317 |
| 63 | 20230901 | 181500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 64 | 20230901 | 181400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 65 | 20230901 | 181300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 66 | 20230901 | 181200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 67 | 20230901 | 181100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 68 | 20230901 | 181000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 69 | 20230901 | 180900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 70 | 20230901 | 180800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 71 | 20230901 | 180700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 72 | 20230901 | 180600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 73 | 20230901 | 180500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 74 | 20230901 | 180400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 75 | 20230901 | 180300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 76 | 20230901 | 180200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 77 | 20230901 | 180100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 78 | 20230901 | 180000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 79 | 20230901 | 175900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 80 | 20230901 | 175800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 81 | 20230901 | 175700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 82 | 20230901 | 175600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 83 | 20230901 | 175500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 84 | 20230901 | 175400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 85 | 20230901 | 175300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 86 | 20230901 | 175200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 87 | 20230901 | 175100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 88 | 20230901 | 175000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 89 | 20230901 | 174900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 90 | 20230901 | 174800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 91 | 20230901 | 174700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 92 | 20230901 | 174600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 36317 |
| 93 | 20230901 | 174500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 94 | 20230901 | 174400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 95 | 20230901 | 174300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 96 | 20230901 | 174200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 97 | 20230901 | 174100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 98 | 20230901 | 174000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 99 | 20230901 | 173900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 100 | 20230901 | 173800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 101 | 20230901 | 173700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 102 | 20230901 | 173600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 103 | 20230901 | 173500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 104 | 20230901 | 173400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 105 | 20230901 | 173300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 106 | 20230901 | 173200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 107 | 20230901 | 173100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 108 | 20230901 | 173000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 109 | 20230901 | 172900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 110 | 20230901 | 172800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 111 | 20230901 | 172700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 112 | 20230901 | 172600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 113 | 20230901 | 172500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 114 | 20230901 | 172400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 115 | 20230901 | 172300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 116 | 20230901 | 172200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 117 | 20230901 | 172100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 118 | 20230901 | 172000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 119 | 20230901 | 171900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 120 | 20230901 | 171800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 121 | 20230901 | 171700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 122 | 20230901 | 171600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 36317 |
| 123 | 20230901 | 171500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 124 | 20230901 | 171400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 125 | 20230901 | 171300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 126 | 20230901 | 171200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 127 | 20230901 | 171100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 128 | 20230901 | 171000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 129 | 20230901 | 170900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 130 | 20230901 | 170800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 131 | 20230901 | 170700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 132 | 20230901 | 170600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 133 | 20230901 | 170500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 134 | 20230901 | 170400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 135 | 20230901 | 170300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 136 | 20230901 | 170200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 137 | 20230901 | 170100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 138 | 20230901 | 170000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 139 | 20230901 | 165900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 140 | 20230901 | 165800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 141 | 20230901 | 165700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 142 | 20230901 | 165600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 143 | 20230901 | 165500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 144 | 20230901 | 165400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 145 | 20230901 | 165300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 146 | 20230901 | 165200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 147 | 20230901 | 165100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 148 | 20230901 | 165000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 149 | 20230901 | 164900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 150 | 20230901 | 164800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 151 | 20230901 | 164700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 152 | 20230901 | 164600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 36317 |
| 153 | 20230901 | 164500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 154 | 20230901 | 164400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 155 | 20230901 | 164300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 156 | 20230901 | 164200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 157 | 20230901 | 164100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 158 | 20230901 | 164000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 159 | 20230901 | 163900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 160 | 20230901 | 163800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 161 | 20230901 | 163700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 162 | 20230901 | 163600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 163 | 20230901 | 163500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 164 | 20230901 | 163400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 165 | 20230901 | 163300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 166 | 20230901 | 163200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 167 | 20230901 | 163100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 168 | 20230901 | 163000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 169 | 20230901 | 162900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 170 | 20230901 | 162800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 171 | 20230901 | 162700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 172 | 20230901 | 162600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 173 | 20230901 | 162500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 174 | 20230901 | 162400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 175 | 20230901 | 162300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 176 | 20230901 | 162200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 177 | 20230901 | 162100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 178 | 20230901 | 162000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 179 | 20230901 | 161900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 180 | 20230901 | 161800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 181 | 20230901 | 161700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 182 | 20230901 | 161600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 36317 |
| 183 | 20230901 | 161500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 184 | 20230901 | 161400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 185 | 20230901 | 161300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 186 | 20230901 | 161200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 187 | 20230901 | 161100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 188 | 20230901 | 161000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 189 | 20230901 | 160900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 190 | 20230901 | 160800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 191 | 20230901 | 160700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 192 | 20230901 | 160600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 193 | 20230901 | 160500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 194 | 20230901 | 160400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 195 | 20230901 | 160300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 196 | 20230901 | 160200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 197 | 20230901 | 160100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 198 | 20230901 | 160000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 199 | 20230901 | 155900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 200 | 20230901 | 155800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 201 | 20230901 | 155700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 202 | 20230901 | 155600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 203 | 20230901 | 155500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 204 | 20230901 | 155400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 205 | 20230901 | 155300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 206 | 20230901 | 155200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 207 | 20230901 | 155100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 208 | 20230901 | 155000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 209 | 20230901 | 154900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 210 | 20230901 | 154800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 211 | 20230901 | 154700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 212 | 20230901 | 154600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 36317 |
| 213 | 20230901 | 154500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 214 | 20230901 | 154400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 215 | 20230901 | 154300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 216 | 20230901 | 154200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 217 | 20230901 | 154100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 218 | 20230901 | 154000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 219 | 20230901 | 153900 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 220 | 20230901 | 153800 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 221 | 20230901 | 153700 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 222 | 20230901 | 153600 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 223 | 20230901 | 153500 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 224 | 20230901 | 153400 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 225 | 20230901 | 153300 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 226 | 20230901 | 153200 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 227 | 20230901 | 153100 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 0 |
| 228 | 20230901 | 153000 | 246775278600 | 78500 | 78500 | 78500 | 78500 | 36317 |
| 229 | 20230901 | 152900 | 243924394100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 230 | 20230901 | 152800 | 243924394100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 231 | 20230901 | 152700 | 243924394100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 232 | 20230901 | 152600 | 243924394100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 233 | 20230901 | 152500 | 243924394100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 234 | 20230901 | 152400 | 243924394100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 235 | 20230901 | 152300 | 243924394100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 236 | 20230901 | 152200 | 243924394100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 237 | 20230901 | 152100 | 243924394100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 238 | 20230901 | 152000 | 243924394100 | 78800 | 78800 | 78800 | 78800 | 0 |
| 239 | 20230901 | 151900 | 243924394100 | 78800 | 78800 | 78900 | 78600 | 8289 |
| 240 | 20230901 | 151800 | 243271536500 | 78800 | 78700 | 78900 | 78600 | 16767 |
| 241 | 20230901 | 151700 | 241950922200 | 78700 | 78800 | 78900 | 78600 | 21569 |
| 242 | 20230901 | 151600 | 240252075500 | 78800 | 78800 | 78900 | 78800 | 3247 |
| 243 | 20230901 | 151500 | 239996127300 | 78900 | 78900 | 79000 | 78800 | 9071 |
| 244 | 20230901 | 151400 | 239280222800 | 78900 | 78900 | 79000 | 78900 | 2535 |
| 245 | 20230901 | 151300 | 239080133400 | 78900 | 78900 | 79000 | 78900 | 2400 |
| 246 | 20230901 | 151200 | 238890748400 | 79000 | 78900 | 79000 | 78800 | 5890 |
| 247 | 20230901 | 151100 | 238425773600 | 78800 | 78900 | 78900 | 78800 | 4474 |
| 248 | 20230901 | 151000 | 238072856500 | 78900 | 78900 | 79000 | 78800 | 3473 |
| 249 | 20230901 | 150900 | 237798884700 | 78900 | 78900 | 78900 | 78800 | 2194 |
| 250 | 20230901 | 150800 | 237625868300 | 78800 | 79000 | 79000 | 78800 | 3722 |
| 251 | 20230901 | 150700 | 237332129000 | 78900 | 79000 | 79100 | 78900 | 5651 |
| 252 | 20230901 | 150600 | 236885544400 | 79000 | 79000 | 79000 | 78900 | 3545 |
| 253 | 20230901 | 150500 | 236605662600 | 78900 | 78900 | 79000 | 78900 | 3194 |
| 254 | 20230901 | 150400 | 236353381800 | 78900 | 79000 | 79000 | 78800 | 6378 |
| 255 | 20230901 | 150300 | 235850020700 | 79000 | 78900 | 79100 | 78900 | 4531 |
| 256 | 20230901 | 150200 | 235492048100 | 79000 | 78900 | 79000 | 78900 | 4058 |
| 257 | 20230901 | 150100 | 235171609500 | 78900 | 79000 | 79000 | 78900 | 1955 |
| 258 | 20230901 | 150000 | 235017187800 | 78900 | 78800 | 79000 | 78800 | 4593 |
| 259 | 20230901 | 145900 | 234654727900 | 78900 | 78900 | 79000 | 78800 | 3070 |
| 260 | 20230901 | 145800 | 234412617500 | 78900 | 78800 | 79000 | 78800 | 3559 |
| 261 | 20230901 | 145700 | 234131809600 | 78900 | 78800 | 78900 | 78800 | 1341 |
| 262 | 20230901 | 145600 | 234026051600 | 78900 | 78900 | 78900 | 78800 | 2834 |
| 263 | 20230901 | 145500 | 233802722200 | 78800 | 78700 | 78900 | 78700 | 1683 |
| 264 | 20230901 | 145400 | 233670104900 | 78800 | 78600 | 78800 | 78600 | 3365 |
| 265 | 20230901 | 145300 | 233405233900 | 78600 | 78700 | 78900 | 78600 | 5415 |
| 266 | 20230901 | 145200 | 232978914900 | 78700 | 78900 | 78900 | 78700 | 2585 |
| 267 | 20230901 | 145100 | 232775163400 | 78900 | 78800 | 79000 | 78800 | 3396 |
| 268 | 20230901 | 145000 | 232507389100 | 78800 | 78900 | 78900 | 78600 | 10511 |
| 269 | 20230901 | 144900 | 231679739900 | 78900 | 79000 | 79000 | 78800 | 7023 |
| 270 | 20230901 | 144800 | 231125590700 | 78900 | 79200 | 79200 | 78900 | 4326 |
| 271 | 20230901 | 144700 | 230783633100 | 79200 | 79000 | 79200 | 78900 | 4691 |
| 272 | 20230901 | 144600 | 230412706700 | 79000 | 78900 | 79000 | 78900 | 2888 |
| 273 | 20230901 | 144500 | 230184721700 | 78900 | 79000 | 79000 | 78900 | 1647 |
| 274 | 20230901 | 144400 | 230054725800 | 78900 | 79000 | 79000 | 78900 | 1462 |
| 275 | 20230901 | 144300 | 229939288700 | 78900 | 79000 | 79100 | 78900 | 3032 |
| 276 | 20230901 | 144200 | 229699930700 | 79000 | 79200 | 79300 | 78900 | 16230 |
| 277 | 20230901 | 144100 | 228416022800 | 79200 | 79300 | 79400 | 79200 | 5247 |
| 278 | 20230901 | 144000 | 228000167700 | 79300 | 79400 | 79500 | 79300 | 10650 |
| 279 | 20230901 | 143900 | 227155045500 | 79500 | 79600 | 79700 | 79400 | 30252 |
| 280 | 20230901 | 143800 | 224746810200 | 79600 | 79400 | 79700 | 79300 | 19064 |
| 281 | 20230901 | 143700 | 223231806000 | 79400 | 79200 | 79400 | 79100 | 7421 |
| 282 | 20230901 | 143600 | 222643371800 | 79200 | 79100 | 79200 | 79100 | 8055 |
| 283 | 20230901 | 143500 | 222005514800 | 79100 | 79100 | 79200 | 79000 | 3841 |
| 284 | 20230901 | 143400 | 221701707200 | 79100 | 79100 | 79200 | 79000 | 6062 |
| 285 | 20230901 | 143300 | 221222179300 | 79100 | 79000 | 79200 | 78900 | 6832 |
| 286 | 20230901 | 143200 | 220682032700 | 79000 | 78900 | 79000 | 78900 | 2114 |
| 287 | 20230901 | 143100 | 220515131600 | 79000 | 79000 | 79000 | 78900 | 2874 |
| 288 | 20230901 | 143000 | 220288216400 | 79000 | 79000 | 79100 | 79000 | 6021 |
| 289 | 20230901 | 142900 | 219812289100 | 79000 | 78700 | 79100 | 78600 | 20187 |
| 290 | 20230901 | 142800 | 218220866300 | 78700 | 78600 | 78700 | 78600 | 2048 |
| 291 | 20230901 | 142700 | 218059843600 | 78700 | 78500 | 78700 | 78500 | 4942 |
| 292 | 20230901 | 142600 | 217671452600 | 78500 | 78500 | 78600 | 78500 | 1760 |
| 293 | 20230901 | 142500 | 217533169300 | 78600 | 78500 | 78600 | 78500 | 4086 |
| 294 | 20230901 | 142400 | 217212087800 | 78500 | 78500 | 78600 | 78400 | 2472 |
| 295 | 20230901 | 142300 | 217018119900 | 78400 | 78400 | 78500 | 78400 | 1097 |
| 296 | 20230901 | 142200 | 216932064800 | 78400 | 78500 | 78500 | 78400 | 2560 |
| 297 | 20230901 | 142100 | 216731227300 | 78500 | 78400 | 78500 | 78300 | 2951 |
| 298 | 20230901 | 142000 | 216499751200 | 78400 | 78400 | 78500 | 78300 | 2858 |
| 299 | 20230901 | 141900 | 216275671200 | 78500 | 78500 | 78600 | 78400 | 3653 |
| 300 | 20230901 | 141800 | 215988944800 | 78600 | 78500 | 78700 | 78500 | 4377 |
| 301 | 20230901 | 141700 | 215645147300 | 78600 | 78600 | 78600 | 78500 | 1675 |
| 302 | 20230901 | 141600 | 215513517300 | 78600 | 78500 | 78600 | 78500 | 2218 |
| 303 | 20230901 | 141500 | 215339209300 | 78600 | 78600 | 78600 | 78500 | 1373 |
| 304 | 20230901 | 141400 | 215231348600 | 78600 | 78500 | 78600 | 78500 | 1393 |
| 305 | 20230901 | 141300 | 215121952200 | 78500 | 78600 | 78600 | 78500 | 1013 |
| 306 | 20230901 | 141200 | 215042402600 | 78500 | 78600 | 78700 | 78500 | 1136 |
| 307 | 20230901 | 141100 | 214953129600 | 78600 | 78700 | 78700 | 78500 | 4986 |
| 308 | 20230901 | 141000 | 214561265700 | 78700 | 78600 | 78700 | 78600 | 2341 |
| 309 | 20230901 | 140900 | 214377123200 | 78700 | 78600 | 78800 | 78600 | 5046 |
| 310 | 20230901 | 140800 | 213980027000 | 78700 | 78500 | 78700 | 78500 | 8710 |
| 311 | 20230901 | 140700 | 213295134700 | 78500 | 78400 | 78600 | 78400 | 2756 |
| 312 | 20230901 | 140600 | 213078818500 | 78400 | 78300 | 78500 | 78300 | 4453 |
| 313 | 20230901 | 140500 | 212729488600 | 78400 | 78100 | 78400 | 78100 | 6365 |
| 314 | 20230901 | 140400 | 212231547000 | 78100 | 78100 | 78200 | 78100 | 906 |
| 315 | 20230901 | 140300 | 212160784700 | 78200 | 78200 | 78200 | 78100 | 1006 |
| 316 | 20230901 | 140200 | 212082128500 | 78200 | 78200 | 78300 | 78100 | 3930 |
| 317 | 20230901 | 140100 | 211774766900 | 78200 | 78100 | 78200 | 78100 | 1755 |
| 318 | 20230901 | 140000 | 211637592400 | 78100 | 78100 | 78300 | 78100 | 4389 |
| 319 | 20230901 | 135900 | 211294398100 | 78200 | 78100 | 78200 | 78100 | 1628 |
| 320 | 20230901 | 135800 | 211167128000 | 78200 | 78300 | 78300 | 78100 | 4439 |
| 321 | 20230901 | 135700 | 210819972700 | 78300 | 78100 | 78400 | 78100 | 2420 |
| 322 | 20230901 | 135600 | 210630609000 | 78100 | 78200 | 78300 | 78100 | 2511 |
| 323 | 20230901 | 135500 | 210434276300 | 78100 | 78100 | 78200 | 78100 | 956 |
| 324 | 20230901 | 135400 | 210359596500 | 78100 | 78000 | 78100 | 78000 | 3460 |
| 325 | 20230901 | 135300 | 210089491400 | 78000 | 77900 | 78100 | 77800 | 7080 |
| 326 | 20230901 | 135200 | 209537717900 | 77900 | 78000 | 78100 | 77800 | 9973 |
| 327 | 20230901 | 135100 | 208760008600 | 78000 | 78100 | 78100 | 78000 | 3780 |
| 328 | 20230901 | 135000 | 208464843000 | 78200 | 78200 | 78200 | 78100 | 729 |
| 329 | 20230901 | 134900 | 208407891400 | 78100 | 78100 | 78200 | 78100 | 555 |
| 330 | 20230901 | 134800 | 208364544000 | 78100 | 78200 | 78300 | 78000 | 5114 |
| 331 | 20230901 | 134700 | 207965044800 | 78200 | 78200 | 78500 | 78200 | 3143 |
| 332 | 20230901 | 134600 | 207718964200 | 78200 | 78200 | 78200 | 78000 | 2337 |
| 333 | 20230901 | 134500 | 207536362500 | 78100 | 78300 | 78300 | 78100 | 3192 |
| 334 | 20230901 | 134400 | 207286965700 | 78200 | 78300 | 78400 | 78200 | 1821 |
| 335 | 20230901 | 134300 | 207144392800 | 78300 | 78400 | 78500 | 78300 | 3948 |
| 336 | 20230901 | 134200 | 206834876300 | 78400 | 78500 | 78600 | 78400 | 1393 |
| 337 | 20230901 | 134100 | 206725584400 | 78500 | 78400 | 78600 | 78400 | 2895 |
| 338 | 20230901 | 134000 | 206498345000 | 78400 | 78400 | 78500 | 78400 | 1939 |
| 339 | 20230901 | 133900 | 206346312400 | 78400 | 78600 | 78700 | 78400 | 9998 |
| 340 | 20230901 | 133800 | 205561177100 | 78600 | 78500 | 78600 | 78500 | 4221 |
| 341 | 20230901 | 133700 | 205229496400 | 78500 | 78600 | 78600 | 78500 | 2282 |
| 342 | 20230901 | 133600 | 205050164300 | 78500 | 78500 | 78600 | 78500 | 4817 |
| 343 | 20230901 | 133500 | 204671596800 | 78600 | 78600 | 78600 | 78500 | 1001 |
| 344 | 20230901 | 133400 | 204592957000 | 78500 | 78400 | 78700 | 78300 | 8190 |
| 345 | 20230901 | 133300 | 203949601000 | 78300 | 78600 | 78700 | 78300 | 15600 |
| 346 | 20230901 | 133200 | 202724476400 | 78600 | 78400 | 78600 | 78300 | 3538 |
| 347 | 20230901 | 133100 | 202446867700 | 78400 | 78300 | 78400 | 78100 | 9056 |
| 348 | 20230901 | 133000 | 201738174600 | 78200 | 78000 | 78300 | 78000 | 4249 |
| 349 | 20230901 | 132900 | 201406165700 | 78000 | 78100 | 78200 | 78000 | 885 |
| 350 | 20230901 | 132800 | 201337061100 | 78100 | 78100 | 78100 | 77900 | 2191 |
| 351 | 20230901 | 132700 | 201166147800 | 78000 | 78100 | 78100 | 78000 | 1184 |
| 352 | 20230901 | 132600 | 201073779500 | 78100 | 78200 | 78200 | 78100 | 2646 |
| 353 | 20230901 | 132500 | 200866981000 | 78200 | 78200 | 78300 | 78100 | 2945 |
| 354 | 20230901 | 132400 | 200636734200 | 78200 | 78200 | 78300 | 78100 | 3506 |
| 355 | 20230901 | 132300 | 200362507900 | 78200 | 77900 | 78200 | 77800 | 5423 |
| 356 | 20230901 | 132200 | 199939104600 | 77900 | 77900 | 77900 | 77800 | 3638 |
| 357 | 20230901 | 132100 | 199655952200 | 77900 | 77700 | 77900 | 77700 | 592 |
| 358 | 20230901 | 132000 | 199609892900 | 77800 | 77800 | 77800 | 77700 | 1485 |
| 359 | 20230901 | 131900 | 199494418400 | 77800 | 77700 | 77900 | 77700 | 732 |
| 360 | 20230901 | 131800 | 199437502400 | 77800 | 77700 | 77900 | 77600 | 12675 |
| 361 | 20230901 | 131700 | 198453215500 | 77600 | 77700 | 77800 | 77600 | 1847 |
| 362 | 20230901 | 131600 | 198309708400 | 77800 | 77700 | 77900 | 77600 | 4347 |
| 363 | 20230901 | 131500 | 197971675100 | 77700 | 77800 | 77800 | 77600 | 5267 |
| 364 | 20230901 | 131400 | 197562415000 | 77800 | 77800 | 77900 | 77700 | 4815 |
| 365 | 20230901 | 131300 | 197187751100 | 77800 | 77900 | 78000 | 77800 | 2111 |
| 366 | 20230901 | 131200 | 197023424300 | 77800 | 77900 | 77900 | 77800 | 580 |
| 367 | 20230901 | 131100 | 196978255200 | 77800 | 77900 | 78000 | 77800 | 4531 |
| 368 | 20230901 | 131000 | 196625313300 | 78000 | 78000 | 78000 | 77900 | 1312 |
| 369 | 20230901 | 130900 | 196523010300 | 77900 | 78100 | 78100 | 77900 | 2174 |
| 370 | 20230901 | 130800 | 196353458400 | 78000 | 78000 | 78100 | 78000 | 1429 |
| 371 | 20230901 | 130700 | 196241985000 | 78100 | 78000 | 78100 | 78000 | 716 |
| 372 | 20230901 | 130600 | 196186134000 | 78000 | 78000 | 78100 | 78000 | 994 |
| 373 | 20230901 | 130500 | 196108590800 | 78000 | 78100 | 78100 | 78000 | 704 |
| 374 | 20230901 | 130400 | 196053658100 | 78000 | 78000 | 78100 | 78000 | 904 |
| 375 | 20230901 | 130300 | 195983084500 | 78100 | 78200 | 78200 | 78000 | 2715 |
| 376 | 20230901 | 130200 | 195770944900 | 78200 | 78300 | 78400 | 78200 | 2711 |
| 377 | 20230901 | 130100 | 195558719600 | 78300 | 78200 | 78400 | 78100 | 4595 |
| 378 | 20230901 | 130000 | 195199245600 | 78200 | 78100 | 78200 | 78100 | 728 |
| 379 | 20230901 | 125900 | 195142350600 | 78200 | 78100 | 78300 | 78100 | 2459 |
| 380 | 20230901 | 125800 | 194950120100 | 78200 | 78200 | 78200 | 78000 | 4510 |
| 381 | 20230901 | 125700 | 194597847400 | 78200 | 78200 | 78300 | 78100 | 2375 |
| 382 | 20230901 | 125600 | 194412067200 | 78300 | 78100 | 78300 | 78100 | 1409 |
| 383 | 20230901 | 125500 | 194301869200 | 78100 | 78100 | 78200 | 78100 | 2098 |
| 384 | 20230901 | 125400 | 194137841700 | 78100 | 78100 | 78200 | 78000 | 288 |
| 385 | 20230901 | 125300 | 194115341500 | 78100 | 77800 | 78200 | 77800 | 5691 |
| 386 | 20230901 | 125200 | 193671076200 | 77800 | 77900 | 77900 | 77800 | 2175 |
| 387 | 20230901 | 125100 | 193501724300 | 77800 | 77900 | 77900 | 77800 | 540 |
| 388 | 20230901 | 125000 | 193459689600 | 77800 | 77900 | 77900 | 77800 | 11834 |
| 389 | 20230901 | 124900 | 192538953400 | 77900 | 77800 | 77900 | 77800 | 6566 |
| 390 | 20230901 | 124800 | 192028095100 | 77800 | 77900 | 77900 | 77800 | 4432 |
| 391 | 20230901 | 124700 | 191683258000 | 77800 | 77800 | 77900 | 77800 | 477 |
| 392 | 20230901 | 124600 | 191646115700 | 77900 | 77900 | 78000 | 77800 | 2424 |
| 393 | 20230901 | 124500 | 191457287900 | 77900 | 78000 | 78000 | 77900 | 2495 |
| 394 | 20230901 | 124400 | 191262893500 | 78000 | 78000 | 78000 | 77900 | 650 |
| 395 | 20230901 | 124300 | 191212211100 | 78000 | 77900 | 78100 | 77900 | 1474 |
| 396 | 20230901 | 124200 | 191097363000 | 77900 | 78100 | 78200 | 77900 | 5433 |
| 397 | 20230901 | 124100 | 190673344600 | 78100 | 78200 | 78300 | 78000 | 5190 |
| 398 | 20230901 | 124000 | 190267666600 | 78200 | 78100 | 78200 | 78000 | 2457 |
| 399 | 20230901 | 123900 | 190075777100 | 78000 | 78000 | 78100 | 78000 | 660 |
| 400 | 20230901 | 123800 | 190024294300 | 78000 | 78100 | 78200 | 78000 | 3912 |
| 401 | 20230901 | 123700 | 189718896000 | 78200 | 78200 | 78300 | 78200 | 3042 |
| 402 | 20230901 | 123600 | 189480988600 | 78200 | 78200 | 78300 | 78100 | 3501 |
| 403 | 20230901 | 123500 | 189207099300 | 78200 | 78200 | 78400 | 78200 | 1504 |
| 404 | 20230901 | 123400 | 189089427000 | 78300 | 78300 | 78400 | 78200 | 3406 |
| 405 | 20230901 | 123300 | 188822783200 | 78300 | 78200 | 78300 | 78100 | 3119 |
| 406 | 20230901 | 123200 | 188578792800 | 78200 | 78200 | 78500 | 78100 | 11572 |
| 407 | 20230901 | 123100 | 187672194900 | 78100 | 78000 | 78200 | 78000 | 2600 |
| 408 | 20230901 | 123000 | 187469197800 | 78000 | 78100 | 78100 | 78000 | 983 |
| 409 | 20230901 | 122900 | 187392477800 | 78000 | 78000 | 78100 | 78000 | 885 |
| 410 | 20230901 | 122800 | 187323436600 | 78000 | 78000 | 78100 | 78000 | 239 |
| 411 | 20230901 | 122700 | 187304790300 | 78000 | 78000 | 78100 | 78000 | 657 |
| 412 | 20230901 | 122600 | 187253536300 | 78000 | 77900 | 78100 | 77900 | 3160 |
| 413 | 20230901 | 122500 | 187007078900 | 77900 | 77900 | 78000 | 77900 | 1090 |
| 414 | 20230901 | 122400 | 186922167300 | 77900 | 77900 | 78000 | 77900 | 1185 |
| 415 | 20230901 | 122300 | 186829855100 | 77900 | 77900 | 78000 | 77900 | 216 |
| 416 | 20230901 | 122200 | 186813025300 | 77900 | 78000 | 78000 | 77900 | 769 |
| 417 | 20230901 | 122100 | 186753111900 | 77900 | 77900 | 78000 | 77900 | 1087 |
| 418 | 20230901 | 122000 | 186668417400 | 78000 | 78000 | 78000 | 77900 | 915 |
| 419 | 20230901 | 121900 | 186597091900 | 77900 | 78000 | 78000 | 77900 | 1315 |
| 420 | 20230901 | 121800 | 186494551600 | 78000 | 78000 | 78100 | 78000 | 2782 |
| 421 | 20230901 | 121700 | 186277546300 | 78000 | 77900 | 78100 | 77900 | 1533 |
| 422 | 20230901 | 121600 | 186157958800 | 77900 | 77900 | 78000 | 77800 | 1200 |
| 423 | 20230901 | 121500 | 186064490200 | 77900 | 77800 | 77900 | 77800 | 1733 |
| 424 | 20230901 | 121400 | 185929637100 | 77800 | 77900 | 77900 | 77800 | 258 |
| 425 | 20230901 | 121300 | 185909549300 | 77900 | 77900 | 78000 | 77800 | 2073 |
| 426 | 20230901 | 121200 | 185748092500 | 78000 | 77900 | 78000 | 77800 | 2866 |
| 427 | 20230901 | 121100 | 185524618300 | 77900 | 77700 | 77900 | 77700 | 5076 |
| 428 | 20230901 | 121000 | 185129565700 | 77800 | 77900 | 77900 | 77700 | 1505 |
| 429 | 20230901 | 120900 | 185012481600 | 77800 | 77800 | 77900 | 77800 | 441 |
| 430 | 20230901 | 120800 | 184978159600 | 77900 | 77600 | 77900 | 77500 | 2933 |
| 431 | 20230901 | 120700 | 184750258500 | 77600 | 77600 | 77700 | 77500 | 2369 |
| 432 | 20230901 | 120600 | 184566399700 | 77600 | 77600 | 77700 | 77600 | 2219 |
| 433 | 20230901 | 120500 | 184394204200 | 77600 | 77700 | 77800 | 77600 | 1313 |
| 434 | 20230901 | 120400 | 184292214200 | 77700 | 77700 | 77800 | 77700 | 1498 |
| 435 | 20230901 | 120300 | 184175770400 | 77800 | 77600 | 77800 | 77600 | 2399 |
| 436 | 20230901 | 120200 | 183989374600 | 77600 | 77900 | 77900 | 77600 | 7521 |
| 437 | 20230901 | 120100 | 183404571400 | 77900 | 77800 | 78000 | 77800 | 1490 |
| 438 | 20230901 | 120000 | 183288534700 | 77800 | 77800 | 77900 | 77800 | 520 |
| 439 | 20230901 | 115900 | 183248044500 | 77800 | 77800 | 77900 | 77800 | 2425 |
| 440 | 20230901 | 115800 | 183059141500 | 77800 | 77700 | 77900 | 77700 | 4559 |
| 441 | 20230901 | 115700 | 182704637200 | 77700 | 77800 | 78000 | 77700 | 3958 |
| 442 | 20230901 | 115600 | 182396479000 | 77900 | 77800 | 77900 | 77800 | 2675 |
| 443 | 20230901 | 115500 | 182188254800 | 77800 | 77800 | 77900 | 77800 | 939 |
| 444 | 20230901 | 115400 | 182115200400 | 77800 | 77900 | 77900 | 77800 | 631 |
| 445 | 20230901 | 115300 | 182066091100 | 77900 | 77600 | 77900 | 77600 | 5168 |
| 446 | 20230901 | 115200 | 181664510900 | 77600 | 77800 | 77800 | 77600 | 5006 |
| 447 | 20230901 | 115100 | 181275726700 | 77800 | 77800 | 77900 | 77700 | 2360 |
| 448 | 20230901 | 115000 | 181092117500 | 77900 | 78000 | 78000 | 77800 | 1889 |
| 449 | 20230901 | 114900 | 180944958500 | 77900 | 77900 | 78000 | 77900 | 929 |
| 450 | 20230901 | 114800 | 180872582300 | 77900 | 77800 | 78000 | 77800 | 1227 |
| 451 | 20230901 | 114700 | 180776980600 | 77800 | 77900 | 78000 | 77800 | 3844 |
| 452 | 20230901 | 114600 | 180477635700 | 78000 | 78000 | 78100 | 77900 | 2111 |
| 453 | 20230901 | 114500 | 180312976800 | 78100 | 78000 | 78100 | 77900 | 2007 |
| 454 | 20230901 | 114400 | 180156438000 | 78000 | 77800 | 78000 | 77800 | 5323 |
| 455 | 20230901 | 114300 | 179741734000 | 77900 | 78000 | 78000 | 77800 | 4281 |
| 456 | 20230901 | 114200 | 179408434000 | 78000 | 78100 | 78200 | 78000 | 2395 |
| 457 | 20230901 | 114100 | 179221419000 | 78100 | 78000 | 78200 | 78000 | 3645 |
| 458 | 20230901 | 114000 | 178936862800 | 78000 | 78000 | 78200 | 78000 | 3914 |
| 459 | 20230901 | 113900 | 178631413200 | 78100 | 78400 | 78400 | 78000 | 7813 |
| 460 | 20230901 | 113800 | 178021082100 | 78300 | 78200 | 78500 | 78200 | 2212 |
| 461 | 20230901 | 113700 | 177847716400 | 78300 | 78300 | 78400 | 78200 | 2290 |
| 462 | 20230901 | 113600 | 177668391000 | 78300 | 78200 | 78400 | 78200 | 4257 |
| 463 | 20230901 | 113500 | 177335073400 | 78300 | 78200 | 78400 | 78200 | 6062 |
| 464 | 20230901 | 113400 | 176860488800 | 78200 | 78300 | 78400 | 78200 | 3578 |
| 465 | 20230901 | 113300 | 176580405700 | 78400 | 78500 | 78500 | 78300 | 3730 |
| 466 | 20230901 | 113200 | 176287857800 | 78500 | 78600 | 78700 | 78500 | 3329 |
| 467 | 20230901 | 113100 | 176026313200 | 78600 | 78800 | 78900 | 78600 | 3214 |
| 468 | 20230901 | 113000 | 175773168800 | 78800 | 79000 | 79000 | 78700 | 6249 |
| 469 | 20230901 | 112900 | 175280318500 | 79000 | 79200 | 79200 | 79000 | 7073 |
| 470 | 20230901 | 112800 | 174720798000 | 79100 | 79100 | 79200 | 79000 | 7654 |
| 471 | 20230901 | 112700 | 174114794400 | 79100 | 78800 | 79200 | 78700 | 21033 |
| 472 | 20230901 | 112600 | 172454373500 | 78900 | 78800 | 78900 | 78700 | 4829 |
| 473 | 20230901 | 112500 | 172073702700 | 78700 | 79100 | 79200 | 78700 | 14312 |
| 474 | 20230901 | 112400 | 170942749700 | 79100 | 78800 | 79100 | 78600 | 15193 |
| 475 | 20230901 | 112300 | 169744499800 | 78700 | 78700 | 78800 | 78600 | 11494 |
| 476 | 20230901 | 112200 | 168839882200 | 78700 | 78500 | 78800 | 78400 | 13329 |
| 477 | 20230901 | 112100 | 167792150100 | 78400 | 78400 | 78500 | 78300 | 7305 |
| 478 | 20230901 | 112000 | 167219354800 | 78400 | 78300 | 78400 | 78300 | 3742 |
| 479 | 20230901 | 111900 | 166926231000 | 78300 | 78200 | 78400 | 78200 | 5615 |
| 480 | 20230901 | 111800 | 166486523200 | 78300 | 78100 | 78300 | 78100 | 8934 |
| 481 | 20230901 | 111700 | 165787898900 | 78100 | 78200 | 78300 | 78100 | 4333 |
| 482 | 20230901 | 111600 | 165449084300 | 78200 | 78000 | 78300 | 77900 | 13501 |
| 483 | 20230901 | 111500 | 164394258200 | 77900 | 77700 | 78000 | 77700 | 8755 |
| 484 | 20230901 | 111400 | 163712243500 | 77800 | 77800 | 77800 | 77700 | 3651 |
| 485 | 20230901 | 111300 | 163428297900 | 77800 | 77600 | 77800 | 77600 | 5106 |
| 486 | 20230901 | 111200 | 163031639400 | 77600 | 77600 | 77700 | 77500 | 4281 |
| 487 | 20230901 | 111100 | 162699445600 | 77600 | 77800 | 77800 | 77600 | 8126 |
| 488 | 20230901 | 111000 | 162067880600 | 77700 | 77800 | 77900 | 77700 | 9214 |
| 489 | 20230901 | 110900 | 161351071600 | 77800 | 77700 | 77800 | 77600 | 6908 |
| 490 | 20230901 | 110800 | 160814175300 | 77800 | 77500 | 77800 | 77500 | 14110 |
| 491 | 20230901 | 110700 | 159718777200 | 77600 | 77400 | 77600 | 77400 | 8306 |
| 492 | 20230901 | 110600 | 159075038100 | 77500 | 77300 | 77500 | 77300 | 12168 |
| 493 | 20230901 | 110500 | 158132294900 | 77400 | 77100 | 77400 | 77000 | 11338 |
| 494 | 20230901 | 110400 | 157257229800 | 77100 | 77100 | 77100 | 77000 | 5450 |
| 495 | 20230901 | 110300 | 156837308600 | 77000 | 77100 | 77100 | 77000 | 3953 |
| 496 | 20230901 | 110200 | 156532738800 | 77100 | 77100 | 77200 | 77000 | 6874 |
| 497 | 20230901 | 110100 | 156002818200 | 77100 | 77100 | 77200 | 77000 | 4490 |
| 498 | 20230901 | 110000 | 155656647900 | 77100 | 77100 | 77100 | 77000 | 4404 |
| 499 | 20230901 | 105900 | 155317281700 | 77000 | 77000 | 77100 | 77000 | 3644 |
| 500 | 20230901 | 105800 | 155036665700 | 77000 | 77000 | 77100 | 76900 | 5418 |
| 501 | 20230901 | 105700 | 154619297300 | 77100 | 76700 | 77100 | 76700 | 11422 |
| 502 | 20230901 | 105600 | 153741089600 | 76800 | 76700 | 76800 | 76600 | 13141 |
| 503 | 20230901 | 105500 | 152733478600 | 76700 | 76800 | 76900 | 76500 | 32814 |
| 504 | 20230901 | 105400 | 150219427300 | 76800 | 76800 | 76900 | 76700 | 6277 |
| 505 | 20230901 | 105300 | 149737321700 | 76800 | 76900 | 77000 | 76700 | 23878 |
| 506 | 20230901 | 105200 | 147903042100 | 76900 | 77100 | 77100 | 76900 | 42008 |
| 507 | 20230901 | 105100 | 144668688800 | 77000 | 77000 | 77100 | 77000 | 8668 |
| 508 | 20230901 | 105000 | 144001037900 | 77100 | 77100 | 77200 | 77000 | 10587 |
| 509 | 20230901 | 104900 | 143185045100 | 77100 | 77200 | 77300 | 77100 | 18823 |
| 510 | 20230901 | 104800 | 141732939200 | 77200 | 77300 | 77400 | 77200 | 6017 |
| 511 | 20230901 | 104700 | 141267819000 | 77300 | 77400 | 77500 | 77300 | 4637 |
| 512 | 20230901 | 104600 | 140908894300 | 77400 | 77400 | 77500 | 77400 | 1603 |
| 513 | 20230901 | 104500 | 140784774800 | 77500 | 77300 | 77500 | 77300 | 10211 |
| 514 | 20230901 | 104400 | 139994050400 | 77400 | 77500 | 77600 | 77300 | 10385 |
| 515 | 20230901 | 104300 | 139189113100 | 77600 | 77600 | 77600 | 77500 | 8264 |
| 516 | 20230901 | 104200 | 138548008900 | 77600 | 77500 | 77600 | 77500 | 5777 |
| 517 | 20230901 | 104100 | 138099929600 | 77600 | 77200 | 77600 | 77200 | 7785 |
| 518 | 20230901 | 104000 | 137497707800 | 77200 | 77200 | 77300 | 77200 | 2911 |
| 519 | 20230901 | 103900 | 137272880000 | 77200 | 77400 | 77400 | 77200 | 6667 |
| 520 | 20230901 | 103800 | 136757825200 | 77300 | 77400 | 77400 | 77300 | 3901 |
| 521 | 20230901 | 103700 | 136456146100 | 77400 | 77500 | 77500 | 77300 | 5280 |
| 522 | 20230901 | 103600 | 136047501000 | 77500 | 77200 | 77500 | 77200 | 13974 |
| 523 | 20230901 | 103500 | 134966969300 | 77200 | 77200 | 77400 | 77200 | 10254 |
| 524 | 20230901 | 103400 | 134174572500 | 77300 | 77100 | 77400 | 77000 | 24508 |
| 525 | 20230901 | 103300 | 132282521100 | 77100 | 77200 | 77300 | 77000 | 35060 |
| 526 | 20230901 | 103200 | 129580103900 | 77300 | 77300 | 77400 | 77200 | 16202 |
| 527 | 20230901 | 103100 | 128328341700 | 77300 | 77600 | 77600 | 77300 | 9418 |
| 528 | 20230901 | 103000 | 127599303500 | 77500 | 77500 | 77600 | 77500 | 8540 |
| 529 | 20230901 | 102900 | 126937370600 | 77600 | 77600 | 77600 | 77500 | 7559 |
| 530 | 20230901 | 102800 | 126351090000 | 77600 | 77600 | 77700 | 77500 | 6957 |
| 531 | 20230901 | 102700 | 125811265000 | 77600 | 77600 | 77700 | 77500 | 4394 |
| 532 | 20230901 | 102600 | 125470440800 | 77600 | 77500 | 77700 | 77500 | 7513 |
| 533 | 20230901 | 102500 | 124887467800 | 77600 | 77600 | 77700 | 77500 | 9173 |
| 534 | 20230901 | 102400 | 124175538200 | 77700 | 77600 | 77700 | 77500 | 7192 |
| 535 | 20230901 | 102300 | 123617433500 | 77600 | 77500 | 77700 | 77300 | 33302 |
| 536 | 20230901 | 102200 | 121036265600 | 77500 | 77600 | 77700 | 77500 | 22180 |
| 537 | 20230901 | 102100 | 119317027600 | 77700 | 77700 | 77700 | 77600 | 12643 |
| 538 | 20230901 | 102000 | 118335746200 | 77700 | 77700 | 77800 | 77600 | 6187 |
| 539 | 20230901 | 101900 | 117854995400 | 77800 | 77700 | 77800 | 77600 | 6979 |
| 540 | 20230901 | 101800 | 117312676900 | 77800 | 77800 | 77800 | 77600 | 29484 |
| 541 | 20230901 | 101700 | 115022493100 | 77800 | 78000 | 78100 | 77700 | 35353 |
| 542 | 20230901 | 101600 | 112268325400 | 78100 | 78100 | 78200 | 78000 | 13085 |
| 543 | 20230901 | 101500 | 111246430500 | 78100 | 78000 | 78100 | 78000 | 5813 |
| 544 | 20230901 | 101400 | 110792894400 | 78100 | 78100 | 78200 | 78000 | 7462 |
| 545 | 20230901 | 101300 | 110210172900 | 78200 | 78200 | 78300 | 78100 | 9588 |
| 546 | 20230901 | 101200 | 109460491800 | 78300 | 78300 | 78400 | 78200 | 4003 |
| 547 | 20230901 | 101100 | 109147112500 | 78300 | 78300 | 78400 | 78200 | 7260 |
| 548 | 20230901 | 101000 | 108578874400 | 78300 | 78400 | 78400 | 78200 | 5185 |
| 549 | 20230901 | 100900 | 108172800000 | 78300 | 78300 | 78400 | 78200 | 8215 |
| 550 | 20230901 | 100800 | 107529898400 | 78300 | 78200 | 78300 | 78000 | 13322 |
| 551 | 20230901 | 100700 | 106489249400 | 78100 | 78100 | 78200 | 78000 | 37171 |
| 552 | 20230901 | 100600 | 103587968800 | 78100 | 78200 | 78200 | 78000 | 25058 |
| 553 | 20230901 | 100500 | 101630607800 | 78300 | 78300 | 78400 | 78100 | 25010 |
| 554 | 20230901 | 100400 | 99674576900 | 78300 | 78500 | 78700 | 78300 | 35326 |
| 555 | 20230901 | 100300 | 96902430600 | 78600 | 78800 | 78800 | 78500 | 12286 |
| 556 | 20230901 | 100200 | 95936573200 | 78700 | 78900 | 78900 | 78600 | 9766 |
| 557 | 20230901 | 100100 | 95167235400 | 78900 | 78800 | 79000 | 78700 | 8500 |
| 558 | 20230901 | 100000 | 94496777700 | 78700 | 78700 | 78800 | 78600 | 6998 |
| 559 | 20230901 | 095900 | 93945982800 | 78600 | 78600 | 78700 | 78600 | 5036 |
| 560 | 20230901 | 095800 | 93550044300 | 78600 | 78800 | 78800 | 78600 | 7716 |
| 561 | 20230901 | 095700 | 92943323600 | 78700 | 78800 | 78800 | 78700 | 8650 |
| 562 | 20230901 | 095600 | 92262487400 | 78800 | 78800 | 78900 | 78700 | 6289 |
| 563 | 20230901 | 095500 | 91766895800 | 78900 | 79000 | 79000 | 78800 | 14119 |
| 564 | 20230901 | 095400 | 90652542700 | 79000 | 79200 | 79200 | 79000 | 6335 |
| 565 | 20230901 | 095300 | 90151739800 | 79100 | 79300 | 79300 | 79100 | 6842 |
| 566 | 20230901 | 095200 | 89610143200 | 79300 | 79200 | 79300 | 79100 | 7478 |
| 567 | 20230901 | 095100 | 89017877100 | 79200 | 79500 | 79500 | 79200 | 5090 |
| 568 | 20230901 | 095000 | 88614027500 | 79400 | 79300 | 79500 | 79300 | 4119 |
| 569 | 20230901 | 094900 | 88286987000 | 79400 | 79400 | 79400 | 79300 | 5150 |
| 570 | 20230901 | 094800 | 87878255000 | 79400 | 79400 | 79400 | 79200 | 8258 |
| 571 | 20230901 | 094700 | 87222982500 | 79300 | 79400 | 79500 | 79200 | 9383 |
| 572 | 20230901 | 094600 | 86478598100 | 79400 | 79700 | 79700 | 79400 | 4793 |
| 573 | 20230901 | 094500 | 86097362100 | 79700 | 79800 | 79800 | 79600 | 9102 |
| 574 | 20230901 | 094400 | 85371639200 | 79800 | 79700 | 80100 | 79600 | 21602 |
| 575 | 20230901 | 094300 | 83645857800 | 79600 | 79300 | 79700 | 79300 | 11123 |
| 576 | 20230901 | 094200 | 82761611100 | 79300 | 79300 | 79400 | 79200 | 6802 |
| 577 | 20230901 | 094100 | 82222204900 | 79300 | 79100 | 79300 | 79000 | 9884 |
| 578 | 20230901 | 094000 | 81440732700 | 79100 | 79300 | 79400 | 79100 | 7073 |
| 579 | 20230901 | 093900 | 80880664500 | 79300 | 79500 | 79500 | 79200 | 12997 |
| 580 | 20230901 | 093800 | 79849348600 | 79500 | 79200 | 79500 | 79100 | 18793 |
| 581 | 20230901 | 093700 | 78359568200 | 79300 | 79000 | 79300 | 78900 | 9250 |
| 582 | 20230901 | 093600 | 77628398900 | 79000 | 78700 | 79000 | 78600 | 25584 |
| 583 | 20230901 | 093500 | 75614312100 | 78600 | 79000 | 79000 | 78500 | 26813 |
| 584 | 20230901 | 093400 | 73501944000 | 79000 | 79000 | 79200 | 78900 | 23644 |
| 585 | 20230901 | 093300 | 71633303700 | 79000 | 79200 | 79300 | 79000 | 30779 |
| 586 | 20230901 | 093200 | 69199507300 | 79200 | 79300 | 79300 | 79200 | 14409 |
| 587 | 20230901 | 093100 | 68058259100 | 79300 | 79300 | 79500 | 79200 | 16539 |
| 588 | 20230901 | 093000 | 66746260300 | 79300 | 79400 | 79500 | 79300 | 11443 |
| 589 | 20230901 | 092900 | 65838415400 | 79400 | 79500 | 79600 | 79400 | 8661 |
| 590 | 20230901 | 092800 | 65150438200 | 79600 | 79500 | 79600 | 79400 | 14102 |
| 591 | 20230901 | 092700 | 64029419000 | 79500 | 79600 | 79700 | 79400 | 10848 |
| 592 | 20230901 | 092600 | 63166800600 | 79700 | 79700 | 79800 | 79500 | 15389 |
| 593 | 20230901 | 092500 | 61941830600 | 79700 | 79800 | 79800 | 79600 | 10621 |
| 594 | 20230901 | 092400 | 61094973100 | 79900 | 79600 | 79900 | 79500 | 16652 |
| 595 | 20230901 | 092300 | 59767882900 | 79600 | 79800 | 79900 | 79600 | 20716 |
| 596 | 20230901 | 092200 | 58116639800 | 79800 | 80100 | 80200 | 79800 | 28453 |
| 597 | 20230901 | 092100 | 55841347600 | 80200 | 80100 | 80200 | 80100 | 5144 |
| 598 | 20230901 | 092000 | 55429138000 | 80200 | 80300 | 80400 | 80100 | 8648 |
| 599 | 20230901 | 091900 | 54735407400 | 80300 | 80600 | 80700 | 80200 | 12668 |
| 600 | 20230901 | 091800 | 53716773200 | 80700 | 80500 | 80700 | 80400 | 9686 |
| 601 | 20230901 | 091700 | 52935755600 | 80500 | 80400 | 80600 | 80000 | 21582 |
| 602 | 20230901 | 091600 | 51204691100 | 80300 | 80200 | 80400 | 80100 | 15850 |
| 603 | 20230901 | 091500 | 49933806700 | 80100 | 80300 | 80400 | 80100 | 13880 |
| 604 | 20230901 | 091400 | 48820175600 | 80300 | 80700 | 80800 | 80200 | 33719 |
| 605 | 20230901 | 091300 | 46107616300 | 80700 | 81000 | 81100 | 80500 | 36968 |
| 606 | 20230901 | 091200 | 43124472500 | 81000 | 81200 | 81300 | 80800 | 33703 |
| 607 | 20230901 | 091100 | 40394856800 | 81300 | 81100 | 81300 | 81000 | 12129 |
| 608 | 20230901 | 091000 | 39410017300 | 81100 | 81200 | 81400 | 80800 | 34668 |
| 609 | 20230901 | 090900 | 36601184900 | 81200 | 81300 | 81500 | 81200 | 32569 |
| 610 | 20230901 | 090800 | 33951770400 | 81300 | 81000 | 81300 | 80900 | 25823 |
| 611 | 20230901 | 090700 | 31856845500 | 81000 | 81300 | 81300 | 80700 | 24137 |
| 612 | 20230901 | 090600 | 29903178900 | 81300 | 81500 | 81600 | 81000 | 56570 |
| 613 | 20230901 | 090500 | 25301730900 | 81500 | 81300 | 81500 | 81100 | 61808 |
| 614 | 20230901 | 090400 | 20272830200 | 81300 | 80900 | 81300 | 80500 | 57638 |
| 615 | 20230901 | 090300 | 15604590700 | 80900 | 80000 | 81000 | 80000 | 82365 |
| 616 | 20230901 | 090200 | 8958140200 | 80000 | 80200 | 80300 | 79900 | 25555 |
| 617 | 20230901 | 090100 | 6911211400 | 80300 | 80400 | 80500 | 79900 | 44905 |
| 618 | 20230901 | 090000 | 3306796000 | 80400 | 79900 | 80500 | 79700 | 38380 |