37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 193100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 15269 |
| 3 | 20230908 | 193000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 4 | 20230908 | 192900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 5 | 20230908 | 192800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 6 | 20230908 | 192700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 7 | 20230908 | 192600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 8 | 20230908 | 192500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 9 | 20230908 | 192400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 10 | 20230908 | 192300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 11 | 20230908 | 192200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 12 | 20230908 | 192100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 13 | 20230908 | 192000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 14 | 20230908 | 191900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 15 | 20230908 | 191800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 16 | 20230908 | 191700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 17 | 20230908 | 191600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 18 | 20230908 | 191500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 19 | 20230908 | 191400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 20 | 20230908 | 191300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 21 | 20230908 | 191200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 22 | 20230908 | 191100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 23 | 20230908 | 191000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 24 | 20230908 | 190900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 25 | 20230908 | 190800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 26 | 20230908 | 190700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 27 | 20230908 | 190600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 28 | 20230908 | 190500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 29 | 20230908 | 190400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 30 | 20230908 | 190300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 31 | 20230908 | 190200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 32 | 20230908 | 190100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 15269 |
| 33 | 20230908 | 190000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 34 | 20230908 | 185900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 35 | 20230908 | 185800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 36 | 20230908 | 185700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 37 | 20230908 | 185600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 38 | 20230908 | 185500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 39 | 20230908 | 185400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 40 | 20230908 | 185300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 41 | 20230908 | 185200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 42 | 20230908 | 185100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 43 | 20230908 | 185000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 44 | 20230908 | 184900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 45 | 20230908 | 184800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 46 | 20230908 | 184700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 47 | 20230908 | 184600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 48 | 20230908 | 184500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 49 | 20230908 | 184400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 50 | 20230908 | 184300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 51 | 20230908 | 184200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 52 | 20230908 | 184100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 53 | 20230908 | 184000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 54 | 20230908 | 183900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 55 | 20230908 | 183800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 56 | 20230908 | 183700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 57 | 20230908 | 183600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 58 | 20230908 | 183500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 59 | 20230908 | 183400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 60 | 20230908 | 183300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 61 | 20230908 | 183200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 62 | 20230908 | 183100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 15269 |
| 63 | 20230908 | 183000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 64 | 20230908 | 182900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 65 | 20230908 | 182800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 66 | 20230908 | 182700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 67 | 20230908 | 182600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 68 | 20230908 | 182500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 69 | 20230908 | 182400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 70 | 20230908 | 182300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 71 | 20230908 | 182200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 72 | 20230908 | 182100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 73 | 20230908 | 182000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 74 | 20230908 | 181900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 75 | 20230908 | 181800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 76 | 20230908 | 181700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 77 | 20230908 | 181600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 78 | 20230908 | 181500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 79 | 20230908 | 181400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 80 | 20230908 | 181300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 81 | 20230908 | 181200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 82 | 20230908 | 181100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 83 | 20230908 | 181000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 84 | 20230908 | 180900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 85 | 20230908 | 180800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 86 | 20230908 | 180700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 87 | 20230908 | 180600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 88 | 20230908 | 180500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 89 | 20230908 | 180400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 90 | 20230908 | 180300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 91 | 20230908 | 180200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 92 | 20230908 | 180100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 15269 |
| 93 | 20230908 | 180000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 94 | 20230908 | 175900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 95 | 20230908 | 175800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 96 | 20230908 | 175700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 97 | 20230908 | 175600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 98 | 20230908 | 175500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 99 | 20230908 | 175400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 100 | 20230908 | 175300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 101 | 20230908 | 175200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 102 | 20230908 | 175100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 103 | 20230908 | 175000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 104 | 20230908 | 174900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 105 | 20230908 | 174800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 106 | 20230908 | 174700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 107 | 20230908 | 174600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 108 | 20230908 | 174500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 109 | 20230908 | 174400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 110 | 20230908 | 174300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 111 | 20230908 | 174200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 112 | 20230908 | 174100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 113 | 20230908 | 174000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 114 | 20230908 | 173900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 115 | 20230908 | 173800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 116 | 20230908 | 173700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 117 | 20230908 | 173600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 118 | 20230908 | 173500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 119 | 20230908 | 173400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 120 | 20230908 | 173300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 121 | 20230908 | 173200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 122 | 20230908 | 173100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 15269 |
| 123 | 20230908 | 173000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 124 | 20230908 | 172900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 125 | 20230908 | 172800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 126 | 20230908 | 172700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 127 | 20230908 | 172600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 128 | 20230908 | 172500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 129 | 20230908 | 172400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 130 | 20230908 | 172300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 131 | 20230908 | 172200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 132 | 20230908 | 172100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 133 | 20230908 | 172000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 134 | 20230908 | 171900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 135 | 20230908 | 171800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 136 | 20230908 | 171700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 137 | 20230908 | 171600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 138 | 20230908 | 171500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 139 | 20230908 | 171400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 140 | 20230908 | 171300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 141 | 20230908 | 171200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 142 | 20230908 | 171100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 143 | 20230908 | 171000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 144 | 20230908 | 170900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 145 | 20230908 | 170800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 146 | 20230908 | 170700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 147 | 20230908 | 170600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 148 | 20230908 | 170500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 149 | 20230908 | 170400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 150 | 20230908 | 170300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 151 | 20230908 | 170200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 152 | 20230908 | 170100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 15269 |
| 153 | 20230908 | 170000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 154 | 20230908 | 165900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 155 | 20230908 | 165800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 156 | 20230908 | 165700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 157 | 20230908 | 165600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 158 | 20230908 | 165500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 159 | 20230908 | 165400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 160 | 20230908 | 165300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 161 | 20230908 | 165200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 162 | 20230908 | 165100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 163 | 20230908 | 165000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 164 | 20230908 | 164900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 165 | 20230908 | 164800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 166 | 20230908 | 164700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 167 | 20230908 | 164600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 168 | 20230908 | 164500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 169 | 20230908 | 164400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 170 | 20230908 | 164300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 171 | 20230908 | 164200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 172 | 20230908 | 164100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 173 | 20230908 | 164000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 174 | 20230908 | 163900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 175 | 20230908 | 163800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 176 | 20230908 | 163700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 177 | 20230908 | 163600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 178 | 20230908 | 163500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 179 | 20230908 | 163400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 180 | 20230908 | 163300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 181 | 20230908 | 163200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 182 | 20230908 | 163100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 15269 |
| 183 | 20230908 | 163000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 184 | 20230908 | 162900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 185 | 20230908 | 162800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 186 | 20230908 | 162700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 187 | 20230908 | 162600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 188 | 20230908 | 162500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 189 | 20230908 | 162400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 190 | 20230908 | 162300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 191 | 20230908 | 162200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 192 | 20230908 | 162100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 193 | 20230908 | 162000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 194 | 20230908 | 161900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 195 | 20230908 | 161800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 196 | 20230908 | 161700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 197 | 20230908 | 161600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 198 | 20230908 | 161500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 199 | 20230908 | 161400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 200 | 20230908 | 161300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 201 | 20230908 | 161200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 202 | 20230908 | 161100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 203 | 20230908 | 161000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 204 | 20230908 | 160900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 205 | 20230908 | 160800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 206 | 20230908 | 160700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 207 | 20230908 | 160600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 208 | 20230908 | 160500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 209 | 20230908 | 160400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 210 | 20230908 | 160300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 211 | 20230908 | 160200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 212 | 20230908 | 160100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 15269 |
| 213 | 20230908 | 160000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 214 | 20230908 | 155900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 215 | 20230908 | 155800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 216 | 20230908 | 155700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 217 | 20230908 | 155600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 218 | 20230908 | 155500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 219 | 20230908 | 155400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 220 | 20230908 | 155300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 221 | 20230908 | 155200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 222 | 20230908 | 155100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 223 | 20230908 | 155000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 224 | 20230908 | 154900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 225 | 20230908 | 154800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 226 | 20230908 | 154700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 227 | 20230908 | 154600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 228 | 20230908 | 154500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 229 | 20230908 | 154400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 230 | 20230908 | 154300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 231 | 20230908 | 154200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 232 | 20230908 | 154100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 233 | 20230908 | 154000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 234 | 20230908 | 153900 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 235 | 20230908 | 153800 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 236 | 20230908 | 153700 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 237 | 20230908 | 153600 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 238 | 20230908 | 153500 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 239 | 20230908 | 153400 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 240 | 20230908 | 153300 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 241 | 20230908 | 153200 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 0 |
| 242 | 20230908 | 153100 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 15269 |
| 243 | 20230908 | 153000 | 124419883700 | 197200 | 197200 | 197200 | 197200 | 15269 |
| 244 | 20230908 | 152900 | 121408836900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 245 | 20230908 | 152800 | 121408836900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 246 | 20230908 | 152700 | 121408836900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 247 | 20230908 | 152600 | 121408836900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 248 | 20230908 | 152500 | 121408836900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 249 | 20230908 | 152400 | 121408836900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 250 | 20230908 | 152300 | 121408836900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 251 | 20230908 | 152200 | 121408836900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 252 | 20230908 | 152100 | 121408836900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 253 | 20230908 | 152000 | 121408836900 | 196400 | 196400 | 196400 | 196400 | 0 |
| 254 | 20230908 | 151900 | 121408836900 | 196400 | 196100 | 196500 | 196100 | 2937 |
| 255 | 20230908 | 151800 | 120832312700 | 196200 | 196000 | 196200 | 196000 | 2139 |
| 256 | 20230908 | 151700 | 120412832000 | 196000 | 195900 | 196200 | 195900 | 2751 |
| 257 | 20230908 | 151600 | 119873646400 | 195900 | 195800 | 196000 | 195800 | 1228 |
| 258 | 20230908 | 151500 | 119633069400 | 195900 | 195800 | 195900 | 195800 | 943 |
| 259 | 20230908 | 151400 | 119448383000 | 195900 | 195600 | 195900 | 195600 | 2531 |
| 260 | 20230908 | 151300 | 118953044700 | 195700 | 195700 | 196000 | 195600 | 4245 |
| 261 | 20230908 | 151200 | 118122211800 | 195700 | 195600 | 196100 | 195500 | 5609 |
| 262 | 20230908 | 151100 | 117024396900 | 195600 | 195600 | 195800 | 195600 | 1289 |
| 263 | 20230908 | 151000 | 116772144500 | 195600 | 195800 | 195900 | 195600 | 2127 |
| 264 | 20230908 | 150900 | 116355917800 | 195800 | 195900 | 195900 | 195800 | 1743 |
| 265 | 20230908 | 150800 | 116014521000 | 195900 | 195900 | 196000 | 195800 | 1563 |
| 266 | 20230908 | 150700 | 115708288000 | 195900 | 196200 | 196300 | 195900 | 2160 |
| 267 | 20230908 | 150600 | 115284733200 | 196200 | 196300 | 196400 | 196200 | 3093 |
| 268 | 20230908 | 150500 | 114677708700 | 196300 | 196200 | 196400 | 196200 | 1590 |
| 269 | 20230908 | 150400 | 114365552900 | 196200 | 196200 | 196400 | 196200 | 3127 |
| 270 | 20230908 | 150300 | 113751746700 | 196300 | 195800 | 196400 | 195800 | 5614 |
| 271 | 20230908 | 150200 | 112650957000 | 195800 | 195800 | 195900 | 195800 | 1521 |
| 272 | 20230908 | 150100 | 112353086100 | 195900 | 195700 | 195900 | 195700 | 2203 |
| 273 | 20230908 | 150000 | 111921603800 | 195700 | 195900 | 195900 | 195700 | 707 |
| 274 | 20230908 | 145900 | 111783191500 | 195800 | 195900 | 196000 | 195800 | 2944 |
| 275 | 20230908 | 145800 | 111206455700 | 195900 | 196000 | 196100 | 195900 | 2270 |
| 276 | 20230908 | 145700 | 110761502000 | 196000 | 196100 | 196200 | 195800 | 2098 |
| 277 | 20230908 | 145600 | 110350307700 | 196100 | 196100 | 196200 | 196000 | 1185 |
| 278 | 20230908 | 145500 | 110117905500 | 196100 | 195800 | 196100 | 195600 | 951 |
| 279 | 20230908 | 145400 | 109931724600 | 195700 | 195600 | 195800 | 195600 | 695 |
| 280 | 20230908 | 145300 | 109795744000 | 195600 | 195900 | 195900 | 195600 | 585 |
| 281 | 20230908 | 145200 | 109681212000 | 195900 | 195200 | 196100 | 195200 | 3845 |
| 282 | 20230908 | 145100 | 108929197900 | 195200 | 195600 | 195700 | 195200 | 897 |
| 283 | 20230908 | 145000 | 108753929900 | 195600 | 195900 | 196000 | 195600 | 2319 |
| 284 | 20230908 | 144900 | 108299725800 | 196100 | 195900 | 196100 | 195900 | 1547 |
| 285 | 20230908 | 144800 | 107996559400 | 195900 | 195800 | 196200 | 195800 | 3071 |
| 286 | 20230908 | 144700 | 107394764300 | 195900 | 195600 | 196000 | 195500 | 3582 |
| 287 | 20230908 | 144600 | 106693257000 | 195600 | 195100 | 195700 | 195000 | 1528 |
| 288 | 20230908 | 144500 | 106394717500 | 195100 | 195100 | 195200 | 195000 | 871 |
| 289 | 20230908 | 144400 | 106224814100 | 195100 | 195300 | 195400 | 195100 | 1275 |
| 290 | 20230908 | 144300 | 105975922300 | 195400 | 195100 | 195400 | 195000 | 1380 |
| 291 | 20230908 | 144200 | 105706521000 | 195100 | 195500 | 195700 | 195000 | 4366 |
| 292 | 20230908 | 144100 | 104853662000 | 195500 | 195000 | 196500 | 195000 | 5955 |
| 293 | 20230908 | 144000 | 103687095300 | 195100 | 194800 | 195100 | 194700 | 1387 |
| 294 | 20230908 | 143900 | 103416697300 | 194800 | 194700 | 195400 | 194700 | 1354 |
| 295 | 20230908 | 143800 | 103152838000 | 194700 | 194900 | 195000 | 194600 | 925 |
| 296 | 20230908 | 143700 | 102972646000 | 194800 | 194700 | 195100 | 194500 | 1068 |
| 297 | 20230908 | 143600 | 102764616000 | 194700 | 194400 | 195800 | 194300 | 3193 |
| 298 | 20230908 | 143500 | 102141633900 | 194400 | 194500 | 194600 | 194400 | 949 |
| 299 | 20230908 | 143400 | 101957052300 | 194500 | 195100 | 195200 | 194500 | 1051 |
| 300 | 20230908 | 143300 | 101752190800 | 195200 | 195000 | 195600 | 195000 | 1857 |
| 301 | 20230908 | 143200 | 101389476700 | 195000 | 195200 | 195400 | 194900 | 1630 |
| 302 | 20230908 | 143100 | 101071368200 | 195200 | 195100 | 195400 | 194200 | 2318 |
| 303 | 20230908 | 143000 | 100619237500 | 195100 | 195100 | 195700 | 194800 | 1521 |
| 304 | 20230908 | 142900 | 100322337400 | 195100 | 194700 | 195400 | 194600 | 3527 |
| 305 | 20230908 | 142800 | 99634632100 | 194700 | 194300 | 194900 | 193700 | 3929 |
| 306 | 20230908 | 142700 | 98870695800 | 194300 | 193500 | 194500 | 193500 | 2338 |
| 307 | 20230908 | 142600 | 98417172300 | 193500 | 194000 | 194100 | 193500 | 3927 |
| 308 | 20230908 | 142500 | 97656460000 | 194000 | 194200 | 194700 | 193900 | 981 |
| 309 | 20230908 | 142400 | 97465826400 | 193900 | 194000 | 194800 | 193600 | 1803 |
| 310 | 20230908 | 142300 | 97115746100 | 194000 | 193700 | 194200 | 193300 | 3753 |
| 311 | 20230908 | 142200 | 96389096000 | 193700 | 193700 | 194000 | 193700 | 2392 |
| 312 | 20230908 | 142100 | 95925445600 | 193700 | 193700 | 194900 | 193700 | 3389 |
| 313 | 20230908 | 142000 | 95267844400 | 193800 | 194400 | 194400 | 193700 | 2870 |
| 314 | 20230908 | 141900 | 94710901700 | 194400 | 195000 | 195100 | 194400 | 1716 |
| 315 | 20230908 | 141800 | 94376750500 | 195000 | 194900 | 195200 | 194800 | 2473 |
| 316 | 20230908 | 141700 | 93894603700 | 194800 | 195200 | 195300 | 194700 | 3148 |
| 317 | 20230908 | 141600 | 93281149200 | 195200 | 194300 | 195500 | 194300 | 2411 |
| 318 | 20230908 | 141500 | 92811236200 | 194300 | 194200 | 196000 | 194100 | 5233 |
| 319 | 20230908 | 141400 | 91791538900 | 194200 | 194400 | 194700 | 194100 | 4279 |
| 320 | 20230908 | 141300 | 90959394800 | 194400 | 196300 | 196300 | 194400 | 6153 |
| 321 | 20230908 | 141200 | 89757032600 | 195900 | 195800 | 196300 | 195400 | 1692 |
| 322 | 20230908 | 141100 | 89425639300 | 195800 | 195500 | 196500 | 195400 | 3563 |
| 323 | 20230908 | 141000 | 88727774000 | 195500 | 196300 | 196400 | 195200 | 5135 |
| 324 | 20230908 | 140900 | 87722197200 | 196300 | 196500 | 197100 | 196200 | 5250 |
| 325 | 20230908 | 140800 | 86690131200 | 196500 | 197400 | 197600 | 195700 | 11566 |
| 326 | 20230908 | 140700 | 84416794400 | 197500 | 196200 | 198500 | 196100 | 15757 |
| 327 | 20230908 | 140600 | 81305909100 | 196200 | 195400 | 196900 | 195000 | 8647 |
| 328 | 20230908 | 140500 | 79609620200 | 195400 | 194500 | 196800 | 194100 | 15290 |
| 329 | 20230908 | 140400 | 76618531500 | 194500 | 191900 | 194500 | 191800 | 12797 |
| 330 | 20230908 | 140300 | 74145982400 | 191900 | 191800 | 192000 | 191800 | 1825 |
| 331 | 20230908 | 140200 | 73795782100 | 191800 | 191900 | 192000 | 191800 | 1528 |
| 332 | 20230908 | 140100 | 73502566100 | 191900 | 191900 | 192100 | 191900 | 1792 |
| 333 | 20230908 | 140000 | 73158570100 | 191900 | 191900 | 192100 | 191900 | 2162 |
| 334 | 20230908 | 135900 | 72743422800 | 191900 | 191900 | 192000 | 191900 | 958 |
| 335 | 20230908 | 135800 | 72559559600 | 192000 | 192000 | 192100 | 191900 | 793 |
| 336 | 20230908 | 135700 | 72407316500 | 192000 | 192000 | 192100 | 192000 | 494 |
| 337 | 20230908 | 135600 | 72312465300 | 192000 | 192000 | 192100 | 192000 | 1174 |
| 338 | 20230908 | 135500 | 72087056400 | 192000 | 192000 | 192200 | 192000 | 1754 |
| 339 | 20230908 | 135400 | 71750126900 | 192000 | 192000 | 192100 | 192000 | 663 |
| 340 | 20230908 | 135300 | 71622825100 | 192000 | 192000 | 192100 | 191900 | 486 |
| 341 | 20230908 | 135200 | 71529511400 | 192000 | 192000 | 192100 | 191900 | 797 |
| 342 | 20230908 | 135100 | 71376512300 | 192000 | 192000 | 192100 | 192000 | 662 |
| 343 | 20230908 | 135000 | 71249405500 | 192000 | 191800 | 192100 | 191800 | 3631 |
| 344 | 20230908 | 134900 | 70552377800 | 191800 | 191900 | 192000 | 191800 | 2505 |
| 345 | 20230908 | 134800 | 70071781500 | 191900 | 191900 | 192000 | 191900 | 1210 |
| 346 | 20230908 | 134700 | 69839580200 | 191900 | 192000 | 192100 | 191900 | 1778 |
| 347 | 20230908 | 134600 | 69498222200 | 192000 | 192000 | 192100 | 192000 | 1083 |
| 348 | 20230908 | 134500 | 69290221400 | 192000 | 192000 | 192100 | 192000 | 421 |
| 349 | 20230908 | 134400 | 69209373300 | 192100 | 192000 | 192200 | 192000 | 2941 |
| 350 | 20230908 | 134300 | 68644381100 | 192000 | 192000 | 192100 | 192000 | 771 |
| 351 | 20230908 | 134200 | 68496328900 | 192100 | 192000 | 192100 | 192000 | 616 |
| 352 | 20230908 | 134100 | 68378036000 | 192000 | 192200 | 192200 | 192000 | 1897 |
| 353 | 20230908 | 134000 | 68013723300 | 192200 | 192100 | 192300 | 192100 | 1106 |
| 354 | 20230908 | 133900 | 67801198300 | 192200 | 192200 | 192200 | 192100 | 535 |
| 355 | 20230908 | 133800 | 67698411000 | 192100 | 192100 | 192200 | 192100 | 1431 |
| 356 | 20230908 | 133700 | 67423417500 | 192100 | 192100 | 192200 | 192100 | 982 |
| 357 | 20230908 | 133600 | 67234769300 | 192100 | 192500 | 192500 | 192100 | 5914 |
| 358 | 20230908 | 133500 | 66097563300 | 192500 | 192400 | 192500 | 192400 | 627 |
| 359 | 20230908 | 133400 | 65976915600 | 192400 | 192800 | 192900 | 192400 | 3839 |
| 360 | 20230908 | 133300 | 65237425900 | 192800 | 193100 | 193100 | 192800 | 1659 |
| 361 | 20230908 | 133200 | 64917299500 | 193100 | 193100 | 193200 | 193000 | 415 |
| 362 | 20230908 | 133100 | 64837190800 | 193100 | 193100 | 193200 | 193100 | 530 |
| 363 | 20230908 | 133000 | 64734838700 | 193200 | 193400 | 193400 | 193100 | 632 |
| 364 | 20230908 | 132900 | 64612713900 | 193300 | 193500 | 193500 | 193300 | 484 |
| 365 | 20230908 | 132800 | 64519110800 | 193500 | 193400 | 193500 | 193400 | 412 |
| 366 | 20230908 | 132700 | 64439413800 | 193400 | 193400 | 193500 | 193400 | 228 |
| 367 | 20230908 | 132600 | 64395315900 | 193400 | 193000 | 193500 | 193000 | 4051 |
| 368 | 20230908 | 132500 | 63612526800 | 193000 | 192900 | 193100 | 192800 | 1522 |
| 369 | 20230908 | 132400 | 63318783900 | 192900 | 192900 | 193000 | 192800 | 648 |
| 370 | 20230908 | 132300 | 63193791500 | 192900 | 193000 | 193000 | 192900 | 493 |
| 371 | 20230908 | 132200 | 63098688700 | 192900 | 193000 | 193000 | 192900 | 90 |
| 372 | 20230908 | 132100 | 63081324500 | 192900 | 192900 | 193000 | 192900 | 267 |
| 373 | 20230908 | 132000 | 63029810600 | 192900 | 193000 | 193100 | 192900 | 557 |
| 374 | 20230908 | 131900 | 62922320600 | 193000 | 193000 | 193100 | 193000 | 423 |
| 375 | 20230908 | 131800 | 62840664200 | 193000 | 193100 | 193100 | 193000 | 181 |
| 376 | 20230908 | 131700 | 62805726600 | 193000 | 192700 | 193100 | 192700 | 2133 |
| 377 | 20230908 | 131600 | 62394417400 | 192700 | 192700 | 192800 | 192700 | 611 |
| 378 | 20230908 | 131500 | 62276673800 | 192800 | 192700 | 192800 | 192700 | 350 |
| 379 | 20230908 | 131400 | 62209219900 | 192700 | 192800 | 192800 | 192700 | 515 |
| 380 | 20230908 | 131300 | 62109958800 | 192800 | 192900 | 192900 | 192700 | 694 |
| 381 | 20230908 | 131200 | 61976165400 | 192800 | 193000 | 193000 | 192800 | 810 |
| 382 | 20230908 | 131100 | 61819930800 | 193000 | 193000 | 193100 | 193000 | 388 |
| 383 | 20230908 | 131000 | 61745040700 | 193000 | 193100 | 193200 | 193000 | 889 |
| 384 | 20230908 | 130900 | 61573417400 | 193200 | 193100 | 193200 | 193100 | 487 |
| 385 | 20230908 | 130800 | 61479355100 | 193100 | 193100 | 193200 | 193100 | 424 |
| 386 | 20230908 | 130700 | 61397461300 | 193200 | 193100 | 193200 | 193100 | 289 |
| 387 | 20230908 | 130600 | 61341639800 | 193100 | 193000 | 193200 | 192900 | 1384 |
| 388 | 20230908 | 130500 | 61074470800 | 193000 | 192900 | 193100 | 192900 | 877 |
| 389 | 20230908 | 130400 | 60905222100 | 192900 | 192900 | 193000 | 192800 | 269 |
| 390 | 20230908 | 130300 | 60853328600 | 192900 | 192800 | 193000 | 192800 | 668 |
| 391 | 20230908 | 130200 | 60724487800 | 192800 | 193000 | 193100 | 192800 | 1592 |
| 392 | 20230908 | 130100 | 60417354000 | 193000 | 193300 | 193300 | 193000 | 731 |
| 393 | 20230908 | 130000 | 60276194700 | 193300 | 193200 | 193300 | 193100 | 613 |
| 394 | 20230908 | 125900 | 60157776900 | 193100 | 193100 | 193200 | 193000 | 704 |
| 395 | 20230908 | 125800 | 60021835600 | 193100 | 193100 | 193200 | 193100 | 611 |
| 396 | 20230908 | 125700 | 59903820000 | 193100 | 193000 | 193200 | 193000 | 438 |
| 397 | 20230908 | 125600 | 59819242700 | 193000 | 192900 | 193100 | 192900 | 355 |
| 398 | 20230908 | 125500 | 59750731100 | 192900 | 192900 | 193100 | 192900 | 412 |
| 399 | 20230908 | 125400 | 59671238000 | 192900 | 192700 | 193100 | 192700 | 1520 |
| 400 | 20230908 | 125300 | 59378082800 | 192800 | 192700 | 192800 | 192600 | 157 |
| 401 | 20230908 | 125200 | 59347826700 | 192700 | 192600 | 192700 | 192500 | 945 |
| 402 | 20230908 | 125100 | 59165821900 | 192600 | 192700 | 192800 | 192600 | 667 |
| 403 | 20230908 | 125000 | 59037313700 | 192700 | 192800 | 192900 | 192700 | 692 |
| 404 | 20230908 | 124900 | 58903902600 | 192900 | 192900 | 192900 | 192800 | 264 |
| 405 | 20230908 | 124800 | 58852983100 | 192800 | 192700 | 193100 | 192700 | 993 |
| 406 | 20230908 | 124700 | 58661537500 | 192800 | 192500 | 193100 | 192500 | 2126 |
| 407 | 20230908 | 124600 | 58251681400 | 192500 | 192500 | 192600 | 192500 | 593 |
| 408 | 20230908 | 124500 | 58137497600 | 192500 | 192000 | 192500 | 191800 | 7894 |
| 409 | 20230908 | 124400 | 56621166300 | 192000 | 192100 | 192200 | 192000 | 2397 |
| 410 | 20230908 | 124300 | 56160833400 | 192100 | 192300 | 192400 | 192100 | 993 |
| 411 | 20230908 | 124200 | 55969930800 | 192300 | 192700 | 192700 | 192300 | 2977 |
| 412 | 20230908 | 124100 | 55396851700 | 192700 | 193000 | 193100 | 192600 | 2896 |
| 413 | 20230908 | 124000 | 54838251100 | 193000 | 193100 | 193200 | 193000 | 2992 |
| 414 | 20230908 | 123900 | 54260725400 | 193100 | 193200 | 193300 | 193100 | 1282 |
| 415 | 20230908 | 123800 | 54013119000 | 193300 | 193300 | 193300 | 193200 | 682 |
| 416 | 20230908 | 123700 | 53881342300 | 193300 | 193400 | 193400 | 193200 | 735 |
| 417 | 20230908 | 123600 | 53739261800 | 193300 | 193400 | 193500 | 193300 | 856 |
| 418 | 20230908 | 123500 | 53573723900 | 193400 | 193500 | 193600 | 193400 | 1636 |
| 419 | 20230908 | 123400 | 53257180000 | 193600 | 193500 | 193600 | 193500 | 1098 |
| 420 | 20230908 | 123300 | 53044714200 | 193600 | 193600 | 193700 | 193500 | 1153 |
| 421 | 20230908 | 123200 | 52821542900 | 193600 | 193600 | 193700 | 193600 | 751 |
| 422 | 20230908 | 123100 | 52676146200 | 193600 | 193700 | 193800 | 193600 | 1051 |
| 423 | 20230908 | 123000 | 52472591400 | 193700 | 194000 | 194100 | 193700 | 7101 |
| 424 | 20230908 | 122900 | 51095296100 | 194100 | 194100 | 194100 | 194000 | 286 |
| 425 | 20230908 | 122800 | 51039794200 | 194000 | 194100 | 194100 | 194000 | 840 |
| 426 | 20230908 | 122700 | 50876789600 | 194000 | 194000 | 194100 | 194000 | 593 |
| 427 | 20230908 | 122600 | 50761739500 | 194000 | 194100 | 194100 | 194000 | 1567 |
| 428 | 20230908 | 122500 | 50457599100 | 194000 | 194000 | 194100 | 194000 | 689 |
| 429 | 20230908 | 122400 | 50323916000 | 194100 | 194100 | 194200 | 194000 | 436 |
| 430 | 20230908 | 122300 | 50239307900 | 194100 | 194100 | 194200 | 194000 | 1593 |
| 431 | 20230908 | 122200 | 49930123500 | 194100 | 194200 | 194300 | 194100 | 686 |
| 432 | 20230908 | 122100 | 49796944000 | 194200 | 194200 | 194300 | 194200 | 660 |
| 433 | 20230908 | 122000 | 49668769900 | 194200 | 194400 | 194500 | 194200 | 850 |
| 434 | 20230908 | 121900 | 49503601600 | 194500 | 194500 | 194600 | 194400 | 2749 |
| 435 | 20230908 | 121800 | 48968952800 | 194500 | 194600 | 194700 | 194500 | 1143 |
| 436 | 20230908 | 121700 | 48746525100 | 194700 | 194700 | 194800 | 194600 | 1794 |
| 437 | 20230908 | 121600 | 48397297000 | 194700 | 194700 | 194800 | 194700 | 158 |
| 438 | 20230908 | 121500 | 48366528100 | 194700 | 194700 | 194800 | 194700 | 124 |
| 439 | 20230908 | 121400 | 48342384900 | 194700 | 194700 | 194800 | 194700 | 422 |
| 440 | 20230908 | 121300 | 48260218800 | 194700 | 194800 | 194800 | 194700 | 618 |
| 441 | 20230908 | 121200 | 48139865200 | 194800 | 194900 | 194900 | 194800 | 1385 |
| 442 | 20230908 | 121100 | 47869990300 | 194900 | 195000 | 195000 | 194900 | 166 |
| 443 | 20230908 | 121000 | 47837631200 | 195000 | 195000 | 195100 | 194900 | 441 |
| 444 | 20230908 | 120900 | 47751631300 | 195000 | 195000 | 195100 | 194900 | 349 |
| 445 | 20230908 | 120800 | 47683576500 | 195000 | 194900 | 195000 | 194900 | 554 |
| 446 | 20230908 | 120700 | 47575552700 | 195000 | 194900 | 195000 | 194900 | 171 |
| 447 | 20230908 | 120600 | 47542214100 | 194900 | 194900 | 195000 | 194900 | 337 |
| 448 | 20230908 | 120500 | 47476504300 | 194900 | 194900 | 195000 | 194900 | 139 |
| 449 | 20230908 | 120400 | 47449412900 | 194900 | 194900 | 195000 | 194900 | 75 |
| 450 | 20230908 | 120300 | 47434794500 | 194900 | 195000 | 195100 | 194900 | 450 |
| 451 | 20230908 | 120200 | 47347040700 | 195000 | 195000 | 195100 | 195000 | 91 |
| 452 | 20230908 | 120100 | 47329295300 | 195000 | 195000 | 195100 | 195000 | 246 |
| 453 | 20230908 | 120000 | 47281324700 | 195000 | 194900 | 195100 | 194800 | 985 |
| 454 | 20230908 | 115900 | 47089300600 | 194800 | 194900 | 194900 | 194800 | 654 |
| 455 | 20230908 | 115800 | 46961844300 | 194800 | 194900 | 194900 | 194800 | 115 |
| 456 | 20230908 | 115700 | 46939438000 | 194900 | 194900 | 194900 | 194800 | 327 |
| 457 | 20230908 | 115600 | 46875737300 | 194900 | 194800 | 194900 | 194800 | 199 |
| 458 | 20230908 | 115500 | 46836967400 | 194800 | 194800 | 194900 | 194800 | 290 |
| 459 | 20230908 | 115400 | 46780472600 | 194800 | 194800 | 194900 | 194800 | 98 |
| 460 | 20230908 | 115300 | 46761379700 | 194800 | 195000 | 195100 | 194800 | 1205 |
| 461 | 20230908 | 115200 | 46526416900 | 195000 | 195000 | 195300 | 195000 | 392 |
| 462 | 20230908 | 115100 | 46449939800 | 195000 | 195000 | 195100 | 194900 | 805 |
| 463 | 20230908 | 115000 | 46292920700 | 195000 | 194900 | 195000 | 194800 | 344 |
| 464 | 20230908 | 114900 | 46225848400 | 194900 | 194800 | 195100 | 194800 | 1016 |
| 465 | 20230908 | 114800 | 46027810300 | 194800 | 194900 | 194900 | 194800 | 366 |
| 466 | 20230908 | 114700 | 45956508800 | 194800 | 194800 | 194900 | 194800 | 134 |
| 467 | 20230908 | 114600 | 45930404900 | 194800 | 195000 | 195100 | 194800 | 1095 |
| 468 | 20230908 | 114500 | 45716974700 | 195100 | 195100 | 195100 | 195000 | 430 |
| 469 | 20230908 | 114400 | 45633115800 | 195000 | 195100 | 195200 | 195000 | 326 |
| 470 | 20230908 | 114300 | 45569511600 | 195100 | 195100 | 195200 | 195100 | 124 |
| 471 | 20230908 | 114200 | 45545315500 | 195100 | 195100 | 195200 | 195100 | 352 |
| 472 | 20230908 | 114100 | 45476634300 | 195100 | 195100 | 195300 | 195100 | 147 |
| 473 | 20230908 | 114000 | 45447953000 | 195100 | 195600 | 195600 | 195100 | 1133 |
| 474 | 20230908 | 113900 | 45226494800 | 195500 | 195400 | 195600 | 195300 | 1264 |
| 475 | 20230908 | 113800 | 44979398900 | 195400 | 195300 | 195400 | 195200 | 1107 |
| 476 | 20230908 | 113700 | 44763192700 | 195200 | 194900 | 195200 | 194900 | 2134 |
| 477 | 20230908 | 113600 | 44346960300 | 195000 | 194900 | 195000 | 194900 | 358 |
| 478 | 20230908 | 113500 | 44277184200 | 194900 | 194900 | 195000 | 194900 | 86 |
| 479 | 20230908 | 113400 | 44260421400 | 194900 | 194900 | 195000 | 194900 | 350 |
| 480 | 20230908 | 113300 | 44192190700 | 194900 | 194900 | 195000 | 194900 | 167 |
| 481 | 20230908 | 113200 | 44159640200 | 194900 | 194600 | 194900 | 194500 | 1818 |
| 482 | 20230908 | 113100 | 43805748700 | 194600 | 194600 | 194700 | 194600 | 391 |
| 483 | 20230908 | 113000 | 43729658200 | 194600 | 194600 | 194700 | 194600 | 218 |
| 484 | 20230908 | 112900 | 43687228500 | 194600 | 194600 | 194700 | 194600 | 333 |
| 485 | 20230908 | 112800 | 43622421300 | 194600 | 194900 | 194900 | 194600 | 566 |
| 486 | 20230908 | 112700 | 43512215500 | 194800 | 194800 | 194900 | 194800 | 702 |
| 487 | 20230908 | 112600 | 43375462200 | 194800 | 194800 | 194900 | 194800 | 127 |
| 488 | 20230908 | 112500 | 43350719800 | 194900 | 194800 | 194900 | 194800 | 249 |
| 489 | 20230908 | 112400 | 43302200800 | 194800 | 195000 | 195000 | 194800 | 327 |
| 490 | 20230908 | 112300 | 43238471200 | 194900 | 194500 | 195000 | 194500 | 633 |
| 491 | 20230908 | 112200 | 43115205200 | 194500 | 194400 | 194600 | 194400 | 358 |
| 492 | 20230908 | 112100 | 43045574600 | 194400 | 194100 | 195000 | 194100 | 4829 |
| 493 | 20230908 | 112000 | 42106553500 | 194100 | 194200 | 194200 | 194100 | 628 |
| 494 | 20230908 | 111900 | 41984651700 | 194200 | 194100 | 194200 | 194100 | 884 |
| 495 | 20230908 | 111800 | 41813010200 | 194100 | 194200 | 194200 | 194100 | 875 |
| 496 | 20230908 | 111700 | 41643131900 | 194200 | 194100 | 194200 | 194000 | 801 |
| 497 | 20230908 | 111600 | 41487624300 | 194100 | 194100 | 194200 | 194000 | 805 |
| 498 | 20230908 | 111500 | 41331371200 | 194100 | 194000 | 194200 | 194000 | 2893 |
| 499 | 20230908 | 111400 | 40769888000 | 194100 | 194000 | 194100 | 194000 | 2048 |
| 500 | 20230908 | 111300 | 40372445300 | 194000 | 194200 | 194300 | 194000 | 1486 |
| 501 | 20230908 | 111200 | 40083981400 | 194300 | 194500 | 194500 | 194200 | 2149 |
| 502 | 20230908 | 111100 | 39666307600 | 194500 | 194700 | 194700 | 194500 | 2018 |
| 503 | 20230908 | 111000 | 39273706400 | 194700 | 194800 | 194900 | 194700 | 664 |
| 504 | 20230908 | 110900 | 39144379000 | 194800 | 194900 | 195000 | 194700 | 1677 |
| 505 | 20230908 | 110800 | 38817608600 | 195000 | 194900 | 195100 | 194800 | 3103 |
| 506 | 20230908 | 110700 | 38212633700 | 194900 | 194900 | 195000 | 194900 | 1054 |
| 507 | 20230908 | 110600 | 38007204300 | 194900 | 195200 | 195300 | 194900 | 7829 |
| 508 | 20230908 | 110500 | 36480251000 | 195200 | 195500 | 195600 | 195200 | 3899 |
| 509 | 20230908 | 110400 | 35718341500 | 195600 | 195700 | 195700 | 195500 | 1515 |
| 510 | 20230908 | 110300 | 35422028400 | 195600 | 195600 | 195700 | 195600 | 254 |
| 511 | 20230908 | 110200 | 35372342200 | 195600 | 195700 | 195800 | 195600 | 600 |
| 512 | 20230908 | 110100 | 35254921000 | 195700 | 195700 | 195800 | 195700 | 269 |
| 513 | 20230908 | 110000 | 35202271000 | 195700 | 195700 | 195800 | 195700 | 339 |
| 514 | 20230908 | 105900 | 35135926400 | 195800 | 195900 | 195900 | 195700 | 469 |
| 515 | 20230908 | 105800 | 35044099900 | 195900 | 195900 | 196000 | 195900 | 327 |
| 516 | 20230908 | 105700 | 34980024600 | 196000 | 196000 | 196100 | 195900 | 198 |
| 517 | 20230908 | 105600 | 34941215900 | 196000 | 195600 | 196400 | 195500 | 3771 |
| 518 | 20230908 | 105500 | 34202971700 | 195600 | 195500 | 195600 | 195500 | 185 |
| 519 | 20230908 | 105400 | 34166797000 | 195500 | 195600 | 195600 | 195500 | 905 |
| 520 | 20230908 | 105300 | 33989825800 | 195600 | 195500 | 195600 | 195500 | 341 |
| 521 | 20230908 | 105200 | 33923137300 | 195500 | 195600 | 195600 | 195500 | 835 |
| 522 | 20230908 | 105100 | 33759879200 | 195600 | 195600 | 195600 | 195500 | 302 |
| 523 | 20230908 | 105000 | 33700827300 | 195600 | 195700 | 195700 | 195500 | 630 |
| 524 | 20230908 | 104900 | 33577607000 | 195600 | 195600 | 195800 | 195500 | 1920 |
| 525 | 20230908 | 104800 | 33202015200 | 195600 | 195500 | 195600 | 195500 | 1127 |
| 526 | 20230908 | 104700 | 32981609200 | 195600 | 195800 | 195800 | 195500 | 3528 |
| 527 | 20230908 | 104600 | 32291416800 | 195800 | 196300 | 196300 | 195800 | 8667 |
| 528 | 20230908 | 104500 | 30592751200 | 196300 | 196200 | 196300 | 196200 | 515 |
| 529 | 20230908 | 104400 | 30491707900 | 196200 | 196200 | 196300 | 196200 | 210 |
| 530 | 20230908 | 104300 | 30450493600 | 196300 | 196300 | 196300 | 196200 | 255 |
| 531 | 20230908 | 104200 | 30400452800 | 196200 | 196500 | 196500 | 196200 | 791 |
| 532 | 20230908 | 104100 | 30245183000 | 196400 | 196400 | 196400 | 196400 | 531 |
| 533 | 20230908 | 104000 | 30140894600 | 196400 | 196400 | 196500 | 196300 | 841 |
| 534 | 20230908 | 103900 | 29975723100 | 196400 | 196500 | 196500 | 196400 | 183 |
| 535 | 20230908 | 103800 | 29939771300 | 196400 | 196300 | 196500 | 196300 | 578 |
| 536 | 20230908 | 103700 | 29826251200 | 196300 | 196400 | 196400 | 196300 | 156 |
| 537 | 20230908 | 103600 | 29795624700 | 196500 | 196200 | 196600 | 196200 | 2311 |
| 538 | 20230908 | 103500 | 29341664700 | 196200 | 196200 | 196300 | 196200 | 508 |
| 539 | 20230908 | 103400 | 29241953400 | 196200 | 196300 | 196400 | 196200 | 896 |
| 540 | 20230908 | 103300 | 29066111800 | 196400 | 196400 | 196400 | 196300 | 229 |
| 541 | 20230908 | 103200 | 29021156900 | 196400 | 196500 | 196600 | 196300 | 1106 |
| 542 | 20230908 | 103100 | 28803843500 | 196500 | 196700 | 196700 | 196500 | 628 |
| 543 | 20230908 | 103000 | 28680376900 | 196800 | 197000 | 197000 | 196700 | 1060 |
| 544 | 20230908 | 102900 | 28471766000 | 196900 | 196800 | 197000 | 196800 | 645 |
| 545 | 20230908 | 102800 | 28344761600 | 196900 | 197000 | 197000 | 196800 | 1231 |
| 546 | 20230908 | 102700 | 28102385700 | 197000 | 196800 | 197300 | 196800 | 2227 |
| 547 | 20230908 | 102600 | 27663492300 | 196800 | 196900 | 196900 | 196800 | 670 |
| 548 | 20230908 | 102500 | 27531572800 | 196900 | 196800 | 196900 | 196800 | 225 |
| 549 | 20230908 | 102400 | 27487286900 | 196800 | 196800 | 196900 | 196800 | 242 |
| 550 | 20230908 | 102300 | 27439644500 | 196800 | 196900 | 196900 | 196800 | 497 |
| 551 | 20230908 | 102200 | 27341790200 | 196900 | 196900 | 196900 | 196800 | 578 |
| 552 | 20230908 | 102100 | 27227989500 | 196900 | 196500 | 197000 | 196500 | 1167 |
| 553 | 20230908 | 102000 | 26998512000 | 196500 | 196500 | 196600 | 196400 | 374 |
| 554 | 20230908 | 101900 | 26925016600 | 196600 | 196200 | 196800 | 196200 | 2383 |
| 555 | 20230908 | 101800 | 26456929400 | 196200 | 196200 | 196300 | 196200 | 290 |
| 556 | 20230908 | 101700 | 26400029400 | 196300 | 196300 | 196300 | 196200 | 242 |
| 557 | 20230908 | 101600 | 26352531900 | 196200 | 196400 | 196500 | 196200 | 935 |
| 558 | 20230908 | 101500 | 26168926600 | 196400 | 196500 | 196500 | 196400 | 670 |
| 559 | 20230908 | 101400 | 26037277400 | 196600 | 196500 | 196600 | 196500 | 557 |
| 560 | 20230908 | 101300 | 25927825700 | 196500 | 196600 | 196700 | 196500 | 457 |
| 561 | 20230908 | 101200 | 25838001000 | 196600 | 196600 | 196700 | 196600 | 227 |
| 562 | 20230908 | 101100 | 25793371900 | 196600 | 196800 | 196800 | 196600 | 417 |
| 563 | 20230908 | 101000 | 25711370700 | 196700 | 197000 | 197000 | 196700 | 161 |
| 564 | 20230908 | 100900 | 25679693100 | 197000 | 197100 | 197100 | 197000 | 264 |
| 565 | 20230908 | 100800 | 25627662200 | 197100 | 196600 | 197200 | 196600 | 512 |
| 566 | 20230908 | 100700 | 25526830100 | 196600 | 196700 | 196800 | 196600 | 136 |
| 567 | 20230908 | 100600 | 25500082500 | 196700 | 197200 | 197200 | 196700 | 1017 |
| 568 | 20230908 | 100500 | 25299825500 | 197100 | 197300 | 197300 | 197100 | 327 |
| 569 | 20230908 | 100400 | 25235326100 | 197400 | 197300 | 197400 | 197300 | 194 |
| 570 | 20230908 | 100300 | 25197046300 | 197300 | 197000 | 197400 | 197000 | 983 |
| 571 | 20230908 | 100200 | 25003190800 | 197000 | 197000 | 197100 | 197000 | 124 |
| 572 | 20230908 | 100100 | 24978755200 | 197000 | 197300 | 197300 | 197000 | 387 |
| 573 | 20230908 | 100000 | 24902470100 | 197200 | 197700 | 197800 | 197200 | 1569 |
| 574 | 20230908 | 095900 | 24592457700 | 197700 | 197700 | 197700 | 197600 | 150 |
| 575 | 20230908 | 095800 | 24562811800 | 197600 | 197600 | 197800 | 197400 | 1550 |
| 576 | 20230908 | 095700 | 24256497800 | 197600 | 197000 | 197700 | 197000 | 1772 |
| 577 | 20230908 | 095600 | 23906939700 | 197100 | 196900 | 197100 | 196900 | 871 |
| 578 | 20230908 | 095500 | 23735351200 | 196900 | 196700 | 197000 | 196700 | 1524 |
| 579 | 20230908 | 095400 | 23435411300 | 196800 | 196800 | 196800 | 196700 | 116 |
| 580 | 20230908 | 095300 | 23412589600 | 196700 | 196300 | 196800 | 196200 | 1531 |
| 581 | 20230908 | 095200 | 23111712700 | 196300 | 196400 | 196400 | 196300 | 496 |
| 582 | 20230908 | 095100 | 23014345000 | 196400 | 196100 | 196600 | 196100 | 1886 |
| 583 | 20230908 | 095000 | 22644177100 | 196200 | 196400 | 196400 | 196100 | 405 |
| 584 | 20230908 | 094900 | 22564687800 | 196400 | 196600 | 196600 | 196400 | 724 |
| 585 | 20230908 | 094800 | 22422386100 | 196700 | 196700 | 196900 | 196600 | 1335 |
| 586 | 20230908 | 094700 | 22159714000 | 196800 | 196700 | 196800 | 196600 | 499 |
| 587 | 20230908 | 094600 | 22061531600 | 196700 | 196800 | 196800 | 196600 | 1009 |
| 588 | 20230908 | 094500 | 21863074600 | 196800 | 196100 | 196800 | 196100 | 2130 |
| 589 | 20230908 | 094400 | 21444812500 | 196100 | 196200 | 196300 | 196100 | 943 |
| 590 | 20230908 | 094300 | 21259835800 | 196200 | 196700 | 196700 | 196200 | 2820 |
| 591 | 20230908 | 094200 | 20705798700 | 196600 | 196700 | 196800 | 196600 | 1052 |
| 592 | 20230908 | 094100 | 20498876400 | 196800 | 196700 | 196800 | 196600 | 1477 |
| 593 | 20230908 | 094000 | 20208325000 | 196700 | 196700 | 196800 | 196700 | 514 |
| 594 | 20230908 | 093900 | 20107211700 | 196700 | 196700 | 196800 | 196600 | 1085 |
| 595 | 20230908 | 093800 | 19893789400 | 196700 | 197100 | 197100 | 196600 | 724 |
| 596 | 20230908 | 093700 | 19751324100 | 197000 | 196700 | 197100 | 196600 | 1824 |
| 597 | 20230908 | 093600 | 19392378600 | 196600 | 196600 | 197200 | 196600 | 2030 |
| 598 | 20230908 | 093500 | 18993043000 | 196500 | 196500 | 196600 | 196500 | 410 |
| 599 | 20230908 | 093400 | 18912473800 | 196600 | 196600 | 196600 | 196500 | 630 |
| 600 | 20230908 | 093300 | 18788648200 | 196700 | 196700 | 197200 | 196600 | 1785 |
| 601 | 20230908 | 093200 | 18437305000 | 196800 | 196300 | 196800 | 196300 | 1471 |
| 602 | 20230908 | 093100 | 18148234500 | 196400 | 196500 | 196600 | 196300 | 652 |
| 603 | 20230908 | 093000 | 18020158100 | 196600 | 197500 | 197500 | 196500 | 2072 |
| 604 | 20230908 | 092900 | 17611770500 | 197500 | 197000 | 197600 | 197000 | 1299 |
| 605 | 20230908 | 092800 | 17355335600 | 197000 | 195600 | 197100 | 195600 | 7396 |
| 606 | 20230908 | 092700 | 15904601000 | 195700 | 196300 | 196400 | 195600 | 3709 |
| 607 | 20230908 | 092600 | 15177613400 | 196300 | 197000 | 197100 | 196300 | 3254 |
| 608 | 20230908 | 092500 | 14537564900 | 197000 | 197400 | 197400 | 197000 | 6359 |
| 609 | 20230908 | 092400 | 13283754600 | 197400 | 197500 | 197600 | 197400 | 2140 |
| 610 | 20230908 | 092300 | 12861254800 | 197500 | 198000 | 198100 | 197500 | 3476 |
| 611 | 20230908 | 092200 | 12173664800 | 198000 | 198200 | 198300 | 198000 | 1499 |
| 612 | 20230908 | 092100 | 11876705200 | 198200 | 199000 | 199000 | 198200 | 3040 |
| 613 | 20230908 | 092000 | 11273159000 | 199000 | 199200 | 199200 | 199000 | 1572 |
| 614 | 20230908 | 091900 | 10960196500 | 199200 | 199400 | 199400 | 199200 | 852 |
| 615 | 20230908 | 091800 | 10790388600 | 199300 | 200000 | 200500 | 199300 | 4156 |
| 616 | 20230908 | 091700 | 9960096800 | 200000 | 199600 | 200500 | 199500 | 6903 |
| 617 | 20230908 | 091600 | 8580483800 | 199600 | 199400 | 199600 | 199300 | 1279 |
| 618 | 20230908 | 091500 | 8325334200 | 199400 | 199300 | 199400 | 199300 | 1027 |
| 619 | 20230908 | 091400 | 8120596700 | 199300 | 199100 | 199500 | 199100 | 1798 |
| 620 | 20230908 | 091300 | 7762162600 | 199100 | 198500 | 199100 | 198500 | 1925 |
| 621 | 20230908 | 091200 | 7379562300 | 198500 | 198500 | 198600 | 198400 | 1245 |
| 622 | 20230908 | 091100 | 7132434400 | 198400 | 198300 | 198500 | 198300 | 958 |
| 623 | 20230908 | 091000 | 6942332800 | 198300 | 198400 | 198500 | 198300 | 1601 |
| 624 | 20230908 | 090900 | 6624669700 | 198300 | 198400 | 198600 | 198300 | 1121 |
| 625 | 20230908 | 090800 | 6402287200 | 198400 | 198800 | 198900 | 198400 | 3051 |
| 626 | 20230908 | 090700 | 5796278800 | 198800 | 198900 | 199000 | 198700 | 1812 |
| 627 | 20230908 | 090600 | 5435892100 | 199000 | 198800 | 199100 | 198700 | 2536 |
| 628 | 20230908 | 090500 | 4931447400 | 198700 | 198800 | 199900 | 198700 | 3020 |
| 629 | 20230908 | 090400 | 4330436300 | 198800 | 198700 | 199900 | 198700 | 5357 |
| 630 | 20230908 | 090300 | 3262173100 | 198800 | 198300 | 199000 | 198200 | 2944 |
| 631 | 20230908 | 090200 | 2678039000 | 198300 | 197700 | 198300 | 197600 | 2878 |
| 632 | 20230908 | 090100 | 2108384600 | 198000 | 197800 | 198200 | 197600 | 2166 |
| 633 | 20230908 | 090000 | 1679699600 | 197600 | 197300 | 197900 | 197100 | 7947 |