31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 184000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 6127 |
| 3 | 20230915 | 183900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 4 | 20230915 | 183800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 5 | 20230915 | 183700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 6 | 20230915 | 183600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 7 | 20230915 | 183500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 8 | 20230915 | 183400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 9 | 20230915 | 183300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 10 | 20230915 | 183200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 11 | 20230915 | 183100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 12 | 20230915 | 183000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 13 | 20230915 | 182900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 14 | 20230915 | 182800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 15 | 20230915 | 182700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 16 | 20230915 | 182600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 17 | 20230915 | 182500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 18 | 20230915 | 182400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 19 | 20230915 | 182300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 20 | 20230915 | 182200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 21 | 20230915 | 182100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 22 | 20230915 | 182000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 23 | 20230915 | 181900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 24 | 20230915 | 181800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 25 | 20230915 | 181700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 26 | 20230915 | 181600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 27 | 20230915 | 181500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 28 | 20230915 | 181400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 29 | 20230915 | 181300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 30 | 20230915 | 181200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 31 | 20230915 | 181100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 32 | 20230915 | 181000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 6127 |
| 33 | 20230915 | 180900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 34 | 20230915 | 180800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 35 | 20230915 | 180700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 36 | 20230915 | 180600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 37 | 20230915 | 180500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 38 | 20230915 | 180400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 39 | 20230915 | 180300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 40 | 20230915 | 180200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 41 | 20230915 | 180100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 42 | 20230915 | 180000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 43 | 20230915 | 175900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 44 | 20230915 | 175800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 45 | 20230915 | 175700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 46 | 20230915 | 175600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 47 | 20230915 | 175500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 48 | 20230915 | 175400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 49 | 20230915 | 175300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 50 | 20230915 | 175200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 51 | 20230915 | 175100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 52 | 20230915 | 175000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 53 | 20230915 | 174900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 54 | 20230915 | 174800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 55 | 20230915 | 174700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 56 | 20230915 | 174600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 57 | 20230915 | 174500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 58 | 20230915 | 174400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 59 | 20230915 | 174300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 60 | 20230915 | 174200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 61 | 20230915 | 174100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 62 | 20230915 | 174000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 6127 |
| 63 | 20230915 | 173900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 64 | 20230915 | 173800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 65 | 20230915 | 173700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 66 | 20230915 | 173600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 67 | 20230915 | 173500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 68 | 20230915 | 173400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 69 | 20230915 | 173300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 70 | 20230915 | 173200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 71 | 20230915 | 173100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 72 | 20230915 | 173000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 73 | 20230915 | 172900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 74 | 20230915 | 172800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 75 | 20230915 | 172700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 76 | 20230915 | 172600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 77 | 20230915 | 172500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 78 | 20230915 | 172400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 79 | 20230915 | 172300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 80 | 20230915 | 172200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 81 | 20230915 | 172100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 82 | 20230915 | 172000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 83 | 20230915 | 171900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 84 | 20230915 | 171800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 85 | 20230915 | 171700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 86 | 20230915 | 171600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 87 | 20230915 | 171500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 88 | 20230915 | 171400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 89 | 20230915 | 171300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 90 | 20230915 | 171200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 91 | 20230915 | 171100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 92 | 20230915 | 171000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 6127 |
| 93 | 20230915 | 170900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 94 | 20230915 | 170800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 95 | 20230915 | 170700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 96 | 20230915 | 170600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 97 | 20230915 | 170500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 98 | 20230915 | 170400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 99 | 20230915 | 170300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 100 | 20230915 | 170200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 101 | 20230915 | 170100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 102 | 20230915 | 170000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 103 | 20230915 | 165900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 104 | 20230915 | 165800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 105 | 20230915 | 165700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 106 | 20230915 | 165600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 107 | 20230915 | 165500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 108 | 20230915 | 165400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 109 | 20230915 | 165300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 110 | 20230915 | 165200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 111 | 20230915 | 165100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 112 | 20230915 | 165000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 113 | 20230915 | 164900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 114 | 20230915 | 164800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 115 | 20230915 | 164700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 116 | 20230915 | 164600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 117 | 20230915 | 164500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 118 | 20230915 | 164400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 119 | 20230915 | 164300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 120 | 20230915 | 164200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 121 | 20230915 | 164100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 122 | 20230915 | 164000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 6127 |
| 123 | 20230915 | 163900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 124 | 20230915 | 163800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 125 | 20230915 | 163700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 126 | 20230915 | 163600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 127 | 20230915 | 163500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 128 | 20230915 | 163400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 129 | 20230915 | 163300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 130 | 20230915 | 163200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 131 | 20230915 | 163100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 132 | 20230915 | 163000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 133 | 20230915 | 162900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 134 | 20230915 | 162800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 135 | 20230915 | 162700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 136 | 20230915 | 162600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 137 | 20230915 | 162500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 138 | 20230915 | 162400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 139 | 20230915 | 162300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 140 | 20230915 | 162200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 141 | 20230915 | 162100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 142 | 20230915 | 162000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 143 | 20230915 | 161900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 144 | 20230915 | 161800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 145 | 20230915 | 161700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 146 | 20230915 | 161600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 147 | 20230915 | 161500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 148 | 20230915 | 161400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 149 | 20230915 | 161300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 150 | 20230915 | 161200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 151 | 20230915 | 161100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 152 | 20230915 | 161000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 6127 |
| 153 | 20230915 | 160900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 154 | 20230915 | 160800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 155 | 20230915 | 160700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 156 | 20230915 | 160600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 157 | 20230915 | 160500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 158 | 20230915 | 160400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 159 | 20230915 | 160300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 160 | 20230915 | 160200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 161 | 20230915 | 160100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 162 | 20230915 | 160000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 163 | 20230915 | 155900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 164 | 20230915 | 155800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 165 | 20230915 | 155700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 166 | 20230915 | 155600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 167 | 20230915 | 155500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 168 | 20230915 | 155400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 169 | 20230915 | 155300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 170 | 20230915 | 155200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 171 | 20230915 | 155100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 172 | 20230915 | 155000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 173 | 20230915 | 154900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 174 | 20230915 | 154800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 175 | 20230915 | 154700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 176 | 20230915 | 154600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 177 | 20230915 | 154500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 178 | 20230915 | 154400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 179 | 20230915 | 154300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 180 | 20230915 | 154200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 181 | 20230915 | 154100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 182 | 20230915 | 154000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 6127 |
| 183 | 20230915 | 153900 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 184 | 20230915 | 153800 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 185 | 20230915 | 153700 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 186 | 20230915 | 153600 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 187 | 20230915 | 153500 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 188 | 20230915 | 153400 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 189 | 20230915 | 153300 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 190 | 20230915 | 153200 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 191 | 20230915 | 153100 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 192 | 20230915 | 153000 | 5667043800 | 63500 | 63500 | 63500 | 63500 | 6127 |
| 193 | 20230915 | 152900 | 5277979300 | 63000 | 63000 | 63000 | 63000 | 0 |
| 194 | 20230915 | 152800 | 5277979300 | 63000 | 63000 | 63000 | 63000 | 0 |
| 195 | 20230915 | 152700 | 5277979300 | 63000 | 63000 | 63000 | 63000 | 0 |
| 196 | 20230915 | 152600 | 5277979300 | 63000 | 63000 | 63000 | 63000 | 0 |
| 197 | 20230915 | 152500 | 5277979300 | 63000 | 63000 | 63000 | 63000 | 0 |
| 198 | 20230915 | 152400 | 5277979300 | 63000 | 63000 | 63000 | 63000 | 0 |
| 199 | 20230915 | 152300 | 5277979300 | 63000 | 63000 | 63000 | 63000 | 0 |
| 200 | 20230915 | 152200 | 5277979300 | 63000 | 63000 | 63000 | 63000 | 0 |
| 201 | 20230915 | 152100 | 5277979300 | 63000 | 63000 | 63000 | 63000 | 0 |
| 202 | 20230915 | 152000 | 5277979300 | 63000 | 63000 | 63000 | 63000 | 0 |
| 203 | 20230915 | 151900 | 5277979300 | 63000 | 62800 | 63000 | 62700 | 744 |
| 204 | 20230915 | 151800 | 5231258500 | 62700 | 62800 | 62800 | 62700 | 1760 |
| 205 | 20230915 | 151700 | 5120885700 | 62700 | 62800 | 62800 | 62700 | 301 |
| 206 | 20230915 | 151600 | 5101999100 | 62800 | 62800 | 62800 | 62700 | 252 |
| 207 | 20230915 | 151500 | 5086179200 | 62700 | 62800 | 62800 | 62700 | 64 |
| 208 | 20230915 | 151400 | 5082161300 | 62700 | 62700 | 62800 | 62700 | 76 |
| 209 | 20230915 | 151300 | 5077392700 | 62700 | 62900 | 62900 | 62700 | 938 |
| 210 | 20230915 | 151200 | 5018483900 | 62800 | 62900 | 62900 | 62800 | 56 |
| 211 | 20230915 | 151100 | 5014963700 | 62800 | 62900 | 62900 | 62800 | 97 |
| 212 | 20230915 | 151000 | 5008867700 | 62800 | 62900 | 62900 | 62800 | 156 |
| 213 | 20230915 | 150900 | 4999067900 | 62900 | 62900 | 62900 | 62800 | 61 |
| 214 | 20230915 | 150800 | 4995232000 | 62900 | 62900 | 62900 | 62800 | 266 |
| 215 | 20230915 | 150700 | 4978506800 | 62900 | 62900 | 62900 | 62800 | 232 |
| 216 | 20230915 | 150600 | 4963920700 | 62900 | 62900 | 62900 | 62800 | 130 |
| 217 | 20230915 | 150500 | 4955749200 | 62800 | 62800 | 62900 | 62800 | 174 |
| 218 | 20230915 | 150400 | 4944817300 | 62800 | 63000 | 63000 | 62800 | 134 |
| 219 | 20230915 | 150300 | 4936391700 | 63000 | 62900 | 63000 | 62800 | 402 |
| 220 | 20230915 | 150200 | 4911102300 | 62800 | 62900 | 62900 | 62800 | 138 |
| 221 | 20230915 | 150100 | 4902426300 | 62900 | 62900 | 62900 | 62800 | 216 |
| 222 | 20230915 | 150000 | 4888841100 | 62900 | 63100 | 63100 | 62800 | 246 |
| 223 | 20230915 | 145900 | 4873349400 | 63100 | 63200 | 63200 | 63100 | 260 |
| 224 | 20230915 | 145800 | 4856940100 | 63200 | 63200 | 63200 | 63100 | 229 |
| 225 | 20230915 | 145700 | 4842471600 | 63200 | 63100 | 63200 | 63000 | 652 |
| 226 | 20230915 | 145600 | 4801333300 | 63100 | 63400 | 63400 | 63100 | 1114 |
| 227 | 20230915 | 145500 | 4730945400 | 63400 | 63200 | 63400 | 63200 | 72 |
| 228 | 20230915 | 145400 | 4726384900 | 63300 | 63300 | 63300 | 63200 | 169 |
| 229 | 20230915 | 145300 | 4715692500 | 63300 | 63100 | 63300 | 63100 | 310 |
| 230 | 20230915 | 145200 | 4696101300 | 63100 | 63200 | 63200 | 63100 | 83 |
| 231 | 20230915 | 145100 | 4690859900 | 63200 | 63200 | 63200 | 63100 | 92 |
| 232 | 20230915 | 145000 | 4685050700 | 63100 | 62800 | 63100 | 62800 | 1695 |
| 233 | 20230915 | 144900 | 4578379800 | 62900 | 63000 | 63000 | 62800 | 701 |
| 234 | 20230915 | 144800 | 4534284400 | 62900 | 63000 | 63000 | 62900 | 74 |
| 235 | 20230915 | 144700 | 4529626100 | 62900 | 63000 | 63000 | 62900 | 202 |
| 236 | 20230915 | 144600 | 4516917200 | 62900 | 63000 | 63000 | 62900 | 74 |
| 237 | 20230915 | 144500 | 4512259100 | 63000 | 62900 | 63000 | 62900 | 201 |
| 238 | 20230915 | 144400 | 4499613100 | 63000 | 62900 | 63000 | 62900 | 32 |
| 239 | 20230915 | 144300 | 4497599300 | 62900 | 63000 | 63000 | 62900 | 58 |
| 240 | 20230915 | 144200 | 4493950900 | 63000 | 63000 | 63000 | 62900 | 61 |
| 241 | 20230915 | 144100 | 4490112300 | 63000 | 63100 | 63100 | 63000 | 1240 |
| 242 | 20230915 | 144000 | 4411990500 | 63100 | 63100 | 63100 | 63000 | 150 |
| 243 | 20230915 | 143900 | 4402527600 | 63000 | 63100 | 63100 | 63000 | 256 |
| 244 | 20230915 | 143800 | 4386387400 | 63000 | 63100 | 63100 | 63000 | 131 |
| 245 | 20230915 | 143700 | 4378123100 | 63100 | 63000 | 63100 | 63000 | 335 |
| 246 | 20230915 | 143600 | 4357017300 | 63100 | 63000 | 63100 | 63000 | 34 |
| 247 | 20230915 | 143500 | 4354874500 | 63100 | 63300 | 63300 | 63100 | 1473 |
| 248 | 20230915 | 143400 | 4261894600 | 63200 | 63200 | 63200 | 63200 | 42 |
| 249 | 20230915 | 143300 | 4259240200 | 63300 | 63300 | 63300 | 63200 | 53 |
| 250 | 20230915 | 143200 | 4255886500 | 63200 | 63300 | 63300 | 63200 | 49 |
| 251 | 20230915 | 143100 | 4252787400 | 63200 | 63200 | 63300 | 63200 | 76 |
| 252 | 20230915 | 143000 | 4247981300 | 63300 | 63200 | 63300 | 63200 | 92 |
| 253 | 20230915 | 142900 | 4242159400 | 63200 | 63300 | 63300 | 63200 | 57 |
| 254 | 20230915 | 142800 | 4238556000 | 63300 | 63300 | 63300 | 63300 | 94 |
| 255 | 20230915 | 142700 | 4232605800 | 63200 | 63200 | 63300 | 63200 | 135 |
| 256 | 20230915 | 142600 | 4224072800 | 63200 | 63300 | 63300 | 63200 | 611 |
| 257 | 20230915 | 142500 | 4185441300 | 63300 | 63200 | 63300 | 63200 | 57 |
| 258 | 20230915 | 142400 | 4181837900 | 63300 | 63200 | 63300 | 63200 | 29 |
| 259 | 20230915 | 142300 | 4180002300 | 63300 | 63300 | 63300 | 63200 | 114 |
| 260 | 20230915 | 142200 | 4172794500 | 63200 | 63300 | 63300 | 63200 | 159 |
| 261 | 20230915 | 142100 | 4162743900 | 63200 | 63200 | 63200 | 63200 | 32 |
| 262 | 20230915 | 142000 | 4160721500 | 63200 | 63200 | 63300 | 63200 | 49 |
| 263 | 20230915 | 141900 | 4157624100 | 63300 | 63200 | 63300 | 63200 | 116 |
| 264 | 20230915 | 141800 | 4150283300 | 63300 | 63300 | 63300 | 63200 | 73 |
| 265 | 20230915 | 141700 | 4145665500 | 63200 | 63300 | 63300 | 63200 | 43 |
| 266 | 20230915 | 141600 | 4142947800 | 63300 | 63200 | 63300 | 63200 | 33 |
| 267 | 20230915 | 141500 | 4140860500 | 63200 | 63300 | 63300 | 63200 | 105 |
| 268 | 20230915 | 141400 | 4134216000 | 63400 | 63400 | 63400 | 63300 | 80 |
| 269 | 20230915 | 141300 | 4129148300 | 63400 | 63300 | 63400 | 63300 | 20 |
| 270 | 20230915 | 141200 | 4127882200 | 63300 | 63300 | 63400 | 63300 | 41 |
| 271 | 20230915 | 141100 | 4125286200 | 63300 | 63300 | 63300 | 63300 | 30 |
| 272 | 20230915 | 141000 | 4123387200 | 63400 | 63400 | 63400 | 63300 | 61 |
| 273 | 20230915 | 140900 | 4119521800 | 63400 | 63300 | 63400 | 63300 | 86 |
| 274 | 20230915 | 140800 | 4114077400 | 63400 | 63300 | 63400 | 63300 | 64 |
| 275 | 20230915 | 140700 | 4110025700 | 63400 | 63300 | 63400 | 63300 | 209 |
| 276 | 20230915 | 140600 | 4096795900 | 63300 | 63300 | 63300 | 63200 | 333 |
| 277 | 20230915 | 140500 | 4075720700 | 63300 | 63400 | 63400 | 63300 | 51 |
| 278 | 20230915 | 140400 | 4072491900 | 63400 | 63200 | 63400 | 63200 | 133 |
| 279 | 20230915 | 140300 | 4064074400 | 63200 | 63300 | 63300 | 63200 | 54 |
| 280 | 20230915 | 140200 | 4060660800 | 63200 | 63200 | 63200 | 63200 | 16 |
| 281 | 20230915 | 140100 | 4059649600 | 63200 | 63300 | 63300 | 63200 | 78 |
| 282 | 20230915 | 140000 | 4054716500 | 63200 | 63300 | 63300 | 63200 | 176 |
| 283 | 20230915 | 135900 | 4043588300 | 63200 | 63300 | 63300 | 63200 | 25 |
| 284 | 20230915 | 135800 | 4042007800 | 63200 | 63300 | 63300 | 63200 | 278 |
| 285 | 20230915 | 135700 | 4024435100 | 63200 | 63300 | 63300 | 63200 | 128 |
| 286 | 20230915 | 135600 | 4016344800 | 63300 | 63200 | 63300 | 63200 | 20 |
| 287 | 20230915 | 135500 | 4015080000 | 63200 | 63300 | 63400 | 63200 | 24 |
| 288 | 20230915 | 135400 | 4013560800 | 63300 | 63300 | 63400 | 63300 | 48 |
| 289 | 20230915 | 135300 | 4010521200 | 63300 | 63300 | 63300 | 63200 | 208 |
| 290 | 20230915 | 135200 | 3997356600 | 63300 | 63300 | 63300 | 63300 | 567 |
| 291 | 20230915 | 135100 | 3961465500 | 63400 | 63400 | 63400 | 63300 | 37 |
| 292 | 20230915 | 135000 | 3959122100 | 63400 | 63400 | 63500 | 63400 | 66 |
| 293 | 20230915 | 134900 | 3954932400 | 63500 | 63600 | 63600 | 63300 | 321 |
| 294 | 20230915 | 134800 | 3934577000 | 63400 | 63500 | 63500 | 63400 | 67 |
| 295 | 20230915 | 134700 | 3930324100 | 63600 | 63500 | 63600 | 63500 | 325 |
| 296 | 20230915 | 134600 | 3909686100 | 63500 | 63500 | 63500 | 63400 | 40 |
| 297 | 20230915 | 134500 | 3907149400 | 63400 | 63400 | 63500 | 63400 | 30 |
| 298 | 20230915 | 134400 | 3905246100 | 63400 | 63400 | 63500 | 63400 | 34 |
| 299 | 20230915 | 134300 | 3903089900 | 63500 | 63400 | 63500 | 63400 | 30 |
| 300 | 20230915 | 134200 | 3901187700 | 63500 | 63500 | 63500 | 63500 | 6 |
| 301 | 20230915 | 134100 | 3900806700 | 63400 | 63400 | 63400 | 63400 | 148 |
| 302 | 20230915 | 134000 | 3891423500 | 63300 | 63300 | 63400 | 63300 | 87 |
| 303 | 20230915 | 133900 | 3885910700 | 63400 | 63400 | 63400 | 63400 | 0 |
| 304 | 20230915 | 133800 | 3885910700 | 63400 | 63400 | 63400 | 63300 | 46 |
| 305 | 20230915 | 133700 | 3882996100 | 63400 | 63300 | 63400 | 63300 | 52 |
| 306 | 20230915 | 133600 | 3879702100 | 63300 | 63400 | 63400 | 63300 | 24 |
| 307 | 20230915 | 133500 | 3878182300 | 63300 | 63400 | 63400 | 63300 | 699 |
| 308 | 20230915 | 133400 | 3833932400 | 63400 | 63400 | 63400 | 63400 | 604 |
| 309 | 20230915 | 133300 | 3795638800 | 63400 | 63500 | 63500 | 63400 | 293 |
| 310 | 20230915 | 133200 | 3777036300 | 63700 | 63600 | 63700 | 63600 | 220 |
| 311 | 20230915 | 133100 | 3763043800 | 63700 | 63700 | 63700 | 63700 | 1 |
| 312 | 20230915 | 133000 | 3762980100 | 63700 | 63600 | 63700 | 63500 | 363 |
| 313 | 20230915 | 132900 | 3739890200 | 63600 | 63700 | 63700 | 63600 | 76 |
| 314 | 20230915 | 132800 | 3735049100 | 63600 | 63600 | 63700 | 63600 | 86 |
| 315 | 20230915 | 132700 | 3729579400 | 63700 | 63700 | 63700 | 63600 | 17 |
| 316 | 20230915 | 132600 | 3728497500 | 63700 | 63600 | 63700 | 63600 | 140 |
| 317 | 20230915 | 132500 | 3719583000 | 63600 | 63700 | 63700 | 63600 | 59 |
| 318 | 20230915 | 132400 | 3715830000 | 63700 | 63700 | 63700 | 63700 | 27 |
| 319 | 20230915 | 132300 | 3714110100 | 63700 | 63700 | 63700 | 63700 | 39 |
| 320 | 20230915 | 132200 | 3711625800 | 63700 | 63700 | 63700 | 63700 | 1 |
| 321 | 20230915 | 132100 | 3711562100 | 63700 | 63700 | 63800 | 63700 | 121 |
| 322 | 20230915 | 132000 | 3703853900 | 63700 | 63700 | 63700 | 63700 | 128 |
| 323 | 20230915 | 131900 | 3695700300 | 63700 | 63600 | 63700 | 63600 | 22 |
| 324 | 20230915 | 131800 | 3694300400 | 63700 | 63700 | 63700 | 63700 | 0 |
| 325 | 20230915 | 131700 | 3694300400 | 63700 | 63700 | 63700 | 63700 | 117 |
| 326 | 20230915 | 131600 | 3686847500 | 63700 | 63800 | 63800 | 63700 | 127 |
| 327 | 20230915 | 131500 | 3678757500 | 63700 | 63700 | 63700 | 63700 | 69 |
| 328 | 20230915 | 131400 | 3674362200 | 63600 | 63600 | 63600 | 63600 | 20 |
| 329 | 20230915 | 131300 | 3673090200 | 63600 | 63600 | 63600 | 63600 | 21 |
| 330 | 20230915 | 131200 | 3671754600 | 63600 | 63600 | 63600 | 63600 | 2 |
| 331 | 20230915 | 131100 | 3671627400 | 63600 | 63400 | 63600 | 63400 | 105 |
| 332 | 20230915 | 131000 | 3664969400 | 63400 | 63600 | 63700 | 63400 | 517 |
| 333 | 20230915 | 130900 | 3632135300 | 63500 | 63700 | 63700 | 63400 | 810 |
| 334 | 20230915 | 130800 | 3580648000 | 63700 | 63800 | 63800 | 63700 | 224 |
| 335 | 20230915 | 130700 | 3566375600 | 63800 | 63800 | 63800 | 63800 | 15 |
| 336 | 20230915 | 130600 | 3565418600 | 63800 | 63800 | 63800 | 63800 | 69 |
| 337 | 20230915 | 130500 | 3561016400 | 63800 | 63800 | 63800 | 63800 | 15 |
| 338 | 20230915 | 130400 | 3560059400 | 63800 | 63800 | 63900 | 63800 | 342 |
| 339 | 20230915 | 130300 | 3538234800 | 63900 | 63800 | 63900 | 63800 | 453 |
| 340 | 20230915 | 130200 | 3509328500 | 63700 | 63800 | 63800 | 63700 | 23 |
| 341 | 20230915 | 130100 | 3507861300 | 63700 | 63800 | 63800 | 63700 | 2 |
| 342 | 20230915 | 130000 | 3507733800 | 63800 | 63700 | 63800 | 63700 | 100 |
| 343 | 20230915 | 125900 | 3501356100 | 63700 | 63800 | 63800 | 63700 | 127 |
| 344 | 20230915 | 125800 | 3493258200 | 63800 | 63700 | 63800 | 63700 | 13 |
| 345 | 20230915 | 125700 | 3492429200 | 63700 | 63700 | 63800 | 63700 | 73 |
| 346 | 20230915 | 125600 | 3487774900 | 63700 | 63700 | 63700 | 63700 | 128 |
| 347 | 20230915 | 125500 | 3479621300 | 63700 | 63700 | 63800 | 63700 | 210 |
| 348 | 20230915 | 125400 | 3466240900 | 63800 | 63800 | 63800 | 63800 | 33 |
| 349 | 20230915 | 125300 | 3464135500 | 63800 | 63800 | 63800 | 63800 | 7 |
| 350 | 20230915 | 125200 | 3463688900 | 63800 | 63700 | 63800 | 63700 | 23 |
| 351 | 20230915 | 125100 | 3462221600 | 63800 | 63700 | 63800 | 63700 | 58 |
| 352 | 20230915 | 125000 | 3458522000 | 63800 | 63700 | 63800 | 63700 | 70 |
| 353 | 20230915 | 124900 | 3454056400 | 63800 | 63700 | 63800 | 63700 | 6 |
| 354 | 20230915 | 124800 | 3453673700 | 63800 | 63800 | 63800 | 63700 | 23 |
| 355 | 20230915 | 124700 | 3452206500 | 63800 | 63700 | 63800 | 63700 | 127 |
| 356 | 20230915 | 124600 | 3444106100 | 63700 | 63700 | 63700 | 63700 | 201 |
| 357 | 20230915 | 124500 | 3431302400 | 63700 | 63700 | 63700 | 63700 | 56 |
| 358 | 20230915 | 124400 | 3427735200 | 63700 | 63700 | 63800 | 63700 | 254 |
| 359 | 20230915 | 124300 | 3411544700 | 63700 | 63800 | 63800 | 63700 | 472 |
| 360 | 20230915 | 124200 | 3381476500 | 63800 | 63900 | 63900 | 63800 | 344 |
| 361 | 20230915 | 124100 | 3359519200 | 63900 | 63900 | 64000 | 63800 | 248 |
| 362 | 20230915 | 124000 | 3343677300 | 63900 | 63900 | 64000 | 63900 | 964 |
| 363 | 20230915 | 123900 | 3281987500 | 64000 | 63900 | 64000 | 63900 | 413 |
| 364 | 20230915 | 123800 | 3255595400 | 63900 | 63900 | 63900 | 63900 | 25 |
| 365 | 20230915 | 123700 | 3253997900 | 63900 | 63800 | 63900 | 63800 | 190 |
| 366 | 20230915 | 123600 | 3241857100 | 63800 | 63800 | 63800 | 63800 | 140 |
| 367 | 20230915 | 123500 | 3232925100 | 63800 | 63700 | 63800 | 63700 | 48 |
| 368 | 20230915 | 123400 | 3229867000 | 63700 | 63900 | 63900 | 63700 | 736 |
| 369 | 20230915 | 123300 | 3182912300 | 63800 | 63900 | 63900 | 63800 | 244 |
| 370 | 20230915 | 123200 | 3167330700 | 63900 | 63900 | 63900 | 63900 | 148 |
| 371 | 20230915 | 123100 | 3157873500 | 63900 | 63900 | 63900 | 63900 | 214 |
| 372 | 20230915 | 123000 | 3144198900 | 63900 | 63800 | 63900 | 63800 | 295 |
| 373 | 20230915 | 122900 | 3125348900 | 63900 | 63900 | 63900 | 63900 | 471 |
| 374 | 20230915 | 122800 | 3095252000 | 63800 | 63900 | 63900 | 63800 | 104 |
| 375 | 20230915 | 122700 | 3088606800 | 63900 | 63900 | 63900 | 63900 | 213 |
| 376 | 20230915 | 122600 | 3074996100 | 63900 | 63900 | 63900 | 63900 | 131 |
| 377 | 20230915 | 122500 | 3066625200 | 63900 | 64000 | 64000 | 63900 | 195 |
| 378 | 20230915 | 122400 | 3054155900 | 64000 | 63800 | 64000 | 63800 | 2258 |
| 379 | 20230915 | 122300 | 2909959400 | 63800 | 63800 | 63800 | 63700 | 33 |
| 380 | 20230915 | 122200 | 2907856200 | 63800 | 63700 | 63800 | 63700 | 659 |
| 381 | 20230915 | 122100 | 2865862500 | 63700 | 63700 | 63700 | 63700 | 1 |
| 382 | 20230915 | 122000 | 2865798800 | 63700 | 63600 | 63700 | 63600 | 22 |
| 383 | 20230915 | 121900 | 2864397600 | 63700 | 63700 | 63700 | 63700 | 89 |
| 384 | 20230915 | 121800 | 2858728300 | 63700 | 63600 | 63700 | 63600 | 557 |
| 385 | 20230915 | 121700 | 2823301400 | 63500 | 63600 | 63600 | 63500 | 71 |
| 386 | 20230915 | 121600 | 2818789300 | 63600 | 63600 | 63600 | 63500 | 68 |
| 387 | 20230915 | 121500 | 2814465700 | 63600 | 63600 | 63600 | 63600 | 36 |
| 388 | 20230915 | 121400 | 2812176100 | 63600 | 63500 | 63600 | 63500 | 540 |
| 389 | 20230915 | 121300 | 2777884900 | 63600 | 63600 | 63600 | 63600 | 21 |
| 390 | 20230915 | 121200 | 2776549300 | 63600 | 63600 | 63600 | 63600 | 33 |
| 391 | 20230915 | 121100 | 2774450500 | 63600 | 63500 | 63600 | 63500 | 1168 |
| 392 | 20230915 | 121000 | 2700279600 | 63500 | 63500 | 63500 | 63500 | 239 |
| 393 | 20230915 | 120900 | 2685103100 | 63400 | 63400 | 63500 | 63400 | 914 |
| 394 | 20230915 | 120800 | 2627155000 | 63400 | 63400 | 63400 | 63400 | 26 |
| 395 | 20230915 | 120700 | 2625506600 | 63400 | 63400 | 63500 | 63400 | 473 |
| 396 | 20230915 | 120600 | 2595517800 | 63500 | 63500 | 63500 | 63500 | 2 |
| 397 | 20230915 | 120500 | 2595390800 | 63500 | 63500 | 63500 | 63500 | 5 |
| 398 | 20230915 | 120400 | 2595073300 | 63500 | 63500 | 63500 | 63500 | 1 |
| 399 | 20230915 | 120300 | 2595009800 | 63500 | 63500 | 63500 | 63400 | 10 |
| 400 | 20230915 | 120200 | 2594375200 | 63400 | 63400 | 63400 | 63400 | 1 |
| 401 | 20230915 | 120100 | 2594311800 | 63500 | 63400 | 63500 | 63400 | 377 |
| 402 | 20230915 | 120000 | 2570407000 | 63400 | 63300 | 63400 | 63300 | 37 |
| 403 | 20230915 | 115900 | 2568061500 | 63400 | 63300 | 63400 | 63300 | 49 |
| 404 | 20230915 | 115800 | 2564955200 | 63300 | 63400 | 63400 | 63300 | 8 |
| 405 | 20230915 | 115700 | 2564448200 | 63300 | 63300 | 63300 | 63300 | 16 |
| 406 | 20230915 | 115600 | 2563435400 | 63300 | 63400 | 63400 | 63300 | 419 |
| 407 | 20230915 | 115500 | 2536912200 | 63400 | 63300 | 63400 | 63300 | 259 |
| 408 | 20230915 | 115400 | 2520503800 | 63400 | 63400 | 63400 | 63400 | 5 |
| 409 | 20230915 | 115300 | 2520186800 | 63400 | 63400 | 63400 | 63400 | 1 |
| 410 | 20230915 | 115200 | 2520123400 | 63400 | 63400 | 63400 | 63400 | 5 |
| 411 | 20230915 | 115100 | 2519806400 | 63300 | 63400 | 63400 | 63300 | 12 |
| 412 | 20230915 | 115000 | 2519046000 | 63400 | 63300 | 63400 | 63300 | 80 |
| 413 | 20230915 | 114900 | 2513981100 | 63300 | 63300 | 63300 | 63300 | 100 |
| 414 | 20230915 | 114800 | 2507651100 | 63400 | 63400 | 63500 | 63400 | 17 |
| 415 | 20230915 | 114700 | 2506573200 | 63400 | 63400 | 63400 | 63400 | 40 |
| 416 | 20230915 | 114600 | 2504037200 | 63300 | 63400 | 63500 | 63300 | 508 |
| 417 | 20230915 | 114500 | 2471869500 | 63400 | 63400 | 63400 | 63400 | 291 |
| 418 | 20230915 | 114400 | 2453420100 | 63500 | 63500 | 63500 | 63500 | 6 |
| 419 | 20230915 | 114300 | 2453039100 | 63500 | 63500 | 63500 | 63500 | 8 |
| 420 | 20230915 | 114200 | 2452531100 | 63500 | 63400 | 63500 | 63400 | 332 |
| 421 | 20230915 | 114100 | 2431479600 | 63400 | 63400 | 63400 | 63300 | 10 |
| 422 | 20230915 | 114000 | 2430845700 | 63400 | 63400 | 63400 | 63400 | 1 |
| 423 | 20230915 | 113900 | 2430782300 | 63400 | 63300 | 63400 | 63300 | 11 |
| 424 | 20230915 | 113800 | 2430085500 | 63400 | 63400 | 63400 | 63400 | 17 |
| 425 | 20230915 | 113700 | 2429007700 | 63400 | 63400 | 63400 | 63400 | 7 |
| 426 | 20230915 | 113600 | 2428563900 | 63400 | 63400 | 63400 | 63400 | 0 |
| 427 | 20230915 | 113500 | 2428563900 | 63400 | 63400 | 63400 | 63400 | 99 |
| 428 | 20230915 | 113400 | 2422287300 | 63400 | 63400 | 63400 | 63400 | 2 |
| 429 | 20230915 | 113300 | 2422160500 | 63400 | 63400 | 63400 | 63300 | 56 |
| 430 | 20230915 | 113200 | 2418612100 | 63300 | 63400 | 63400 | 63300 | 27 |
| 431 | 20230915 | 113100 | 2416901300 | 63400 | 63400 | 63400 | 63400 | 54 |
| 432 | 20230915 | 113000 | 2413477700 | 63400 | 63400 | 63400 | 63400 | 0 |
| 433 | 20230915 | 112900 | 2413477700 | 63400 | 63400 | 63400 | 63400 | 22 |
| 434 | 20230915 | 112800 | 2412082900 | 63400 | 63400 | 63400 | 63400 | 34 |
| 435 | 20230915 | 112700 | 2409927300 | 63400 | 63300 | 63400 | 63300 | 31 |
| 436 | 20230915 | 112600 | 2407964500 | 63400 | 63400 | 63400 | 63400 | 1 |
| 437 | 20230915 | 112500 | 2407901100 | 63400 | 63400 | 63400 | 63400 | 70 |
| 438 | 20230915 | 112400 | 2403463100 | 63400 | 63400 | 63400 | 63400 | 1 |
| 439 | 20230915 | 112300 | 2403399700 | 63400 | 63400 | 63400 | 63400 | 21 |
| 440 | 20230915 | 112200 | 2402068300 | 63300 | 63300 | 63400 | 63300 | 472 |
| 441 | 20230915 | 112100 | 2372189400 | 63300 | 63400 | 63400 | 63300 | 8 |
| 442 | 20230915 | 112000 | 2371682800 | 63300 | 63400 | 63400 | 63300 | 61 |
| 443 | 20230915 | 111900 | 2367820400 | 63400 | 63400 | 63400 | 63400 | 1 |
| 444 | 20230915 | 111800 | 2367757000 | 63400 | 63400 | 63400 | 63400 | 17 |
| 445 | 20230915 | 111700 | 2366679200 | 63400 | 63400 | 63400 | 63400 | 1 |
| 446 | 20230915 | 111600 | 2366615800 | 63300 | 63400 | 63400 | 63300 | 20 |
| 447 | 20230915 | 111500 | 2365348500 | 63300 | 63300 | 63300 | 63300 | 59 |
| 448 | 20230915 | 111400 | 2361613800 | 63300 | 63200 | 63300 | 63200 | 8 |
| 449 | 20230915 | 111300 | 2361107500 | 63200 | 63200 | 63200 | 63200 | 3 |
| 450 | 20230915 | 111200 | 2360917900 | 63300 | 63100 | 63300 | 63100 | 76 |
| 451 | 20230915 | 111100 | 2356114400 | 63100 | 63100 | 63100 | 63000 | 34 |
| 452 | 20230915 | 111000 | 2353969900 | 63100 | 63000 | 63100 | 63000 | 49 |
| 453 | 20230915 | 110900 | 2350881600 | 63100 | 63100 | 63100 | 63100 | 1 |
| 454 | 20230915 | 110800 | 2350818500 | 63100 | 63100 | 63100 | 63000 | 8 |
| 455 | 20230915 | 110700 | 2350313900 | 63100 | 63300 | 63300 | 63000 | 447 |
| 456 | 20230915 | 110600 | 2322078100 | 63300 | 63300 | 63300 | 63300 | 18 |
| 457 | 20230915 | 110500 | 2320938700 | 63200 | 63300 | 63300 | 63200 | 60 |
| 458 | 20230915 | 110400 | 2317146000 | 63300 | 63400 | 63400 | 63300 | 55 |
| 459 | 20230915 | 110300 | 2313664400 | 63300 | 63300 | 63300 | 63300 | 43 |
| 460 | 20230915 | 110200 | 2310942500 | 63300 | 63300 | 63300 | 63200 | 62 |
| 461 | 20230915 | 110100 | 2307020900 | 63300 | 63300 | 63300 | 63200 | 316 |
| 462 | 20230915 | 110000 | 2287018200 | 63300 | 63300 | 63400 | 63300 | 361 |
| 463 | 20230915 | 105900 | 2264134500 | 63300 | 63400 | 63400 | 63300 | 33 |
| 464 | 20230915 | 105800 | 2262045000 | 63400 | 63400 | 63400 | 63400 | 58 |
| 465 | 20230915 | 105700 | 2258367800 | 63400 | 63300 | 63400 | 63300 | 115 |
| 466 | 20230915 | 105600 | 2251087700 | 63300 | 63300 | 63300 | 63300 | 56 |
| 467 | 20230915 | 105500 | 2247542900 | 63300 | 63200 | 63300 | 63200 | 13 |
| 468 | 20230915 | 105400 | 2246720600 | 63200 | 63300 | 63300 | 63200 | 60 |
| 469 | 20230915 | 105300 | 2242922700 | 63300 | 63300 | 63300 | 63300 | 6 |
| 470 | 20230915 | 105200 | 2242542900 | 63300 | 63200 | 63300 | 63200 | 109 |
| 471 | 20230915 | 105100 | 2235650300 | 63300 | 63300 | 63300 | 63300 | 44 |
| 472 | 20230915 | 105000 | 2232865100 | 63300 | 63200 | 63300 | 63200 | 33 |
| 473 | 20230915 | 104900 | 2230776400 | 63300 | 63200 | 63300 | 63200 | 140 |
| 474 | 20230915 | 104800 | 2221927800 | 63200 | 63200 | 63200 | 63200 | 0 |
| 475 | 20230915 | 104700 | 2221927800 | 63200 | 63100 | 63200 | 63100 | 11 |
| 476 | 20230915 | 104600 | 2221232700 | 63200 | 63100 | 63200 | 63100 | 11 |
| 477 | 20230915 | 104500 | 2220538300 | 63100 | 63100 | 63100 | 63100 | 1 |
| 478 | 20230915 | 104400 | 2220475200 | 63000 | 63000 | 63100 | 63000 | 472 |
| 479 | 20230915 | 104300 | 2190738900 | 62900 | 62900 | 62900 | 62900 | 1718 |
| 480 | 20230915 | 104200 | 2082676700 | 62900 | 63100 | 63200 | 62900 | 1280 |
| 481 | 20230915 | 104100 | 2002020700 | 63100 | 63200 | 63200 | 63100 | 150 |
| 482 | 20230915 | 104000 | 1992545700 | 63200 | 63100 | 63200 | 63100 | 47 |
| 483 | 20230915 | 103900 | 1989577300 | 63100 | 63100 | 63100 | 63100 | 6 |
| 484 | 20230915 | 103800 | 1989198700 | 63200 | 63200 | 63200 | 63200 | 16 |
| 485 | 20230915 | 103700 | 1988187500 | 63200 | 63000 | 63200 | 63000 | 156 |
| 486 | 20230915 | 103600 | 1978340700 | 63000 | 63200 | 63200 | 63000 | 181 |
| 487 | 20230915 | 103500 | 1966924500 | 63100 | 63300 | 63300 | 63100 | 283 |
| 488 | 20230915 | 103400 | 1949033100 | 63400 | 63400 | 63400 | 63200 | 262 |
| 489 | 20230915 | 103300 | 1932450600 | 63400 | 63300 | 63400 | 63300 | 44 |
| 490 | 20230915 | 103200 | 1929661500 | 63400 | 63400 | 63500 | 63400 | 201 |
| 491 | 20230915 | 103100 | 1916907500 | 63500 | 63500 | 63500 | 63500 | 1 |
| 492 | 20230915 | 103000 | 1916844000 | 63400 | 63400 | 63400 | 63300 | 34 |
| 493 | 20230915 | 102900 | 1914688500 | 63400 | 63400 | 63400 | 63300 | 41 |
| 494 | 20230915 | 102800 | 1912090100 | 63400 | 63400 | 63500 | 63400 | 167 |
| 495 | 20230915 | 102700 | 1901502200 | 63400 | 63400 | 63400 | 63400 | 346 |
| 496 | 20230915 | 102600 | 1879565800 | 63400 | 63300 | 63400 | 63300 | 27 |
| 497 | 20230915 | 102500 | 1877854100 | 63300 | 63300 | 63300 | 63200 | 135 |
| 498 | 20230915 | 102400 | 1869309200 | 63300 | 63300 | 63300 | 63300 | 5 |
| 499 | 20230915 | 102300 | 1868992700 | 63300 | 63500 | 63500 | 63300 | 669 |
| 500 | 20230915 | 102200 | 1826613900 | 63500 | 63400 | 63500 | 63400 | 13 |
| 501 | 20230915 | 102100 | 1825788500 | 63500 | 63500 | 63500 | 63500 | 107 |
| 502 | 20230915 | 102000 | 1818994000 | 63400 | 63300 | 63400 | 63300 | 109 |
| 503 | 20230915 | 101900 | 1812083500 | 63400 | 63400 | 63400 | 63300 | 145 |
| 504 | 20230915 | 101800 | 1802892000 | 63500 | 63400 | 63500 | 63400 | 132 |
| 505 | 20230915 | 101700 | 1794523100 | 63400 | 63500 | 63500 | 63400 | 60 |
| 506 | 20230915 | 101600 | 1790713700 | 63500 | 63400 | 63500 | 63400 | 107 |
| 507 | 20230915 | 101500 | 1783929800 | 63400 | 63400 | 63400 | 63400 | 261 |
| 508 | 20230915 | 101400 | 1767382400 | 63300 | 63300 | 63300 | 63300 | 134 |
| 509 | 20230915 | 101300 | 1758900200 | 63400 | 63300 | 63400 | 63300 | 132 |
| 510 | 20230915 | 101200 | 1750544000 | 63300 | 63300 | 63300 | 63300 | 270 |
| 511 | 20230915 | 101100 | 1733453000 | 63200 | 63200 | 63200 | 63200 | 23 |
| 512 | 20230915 | 101000 | 1731999400 | 63200 | 63100 | 63200 | 63100 | 52 |
| 513 | 20230915 | 100900 | 1728715200 | 63200 | 63000 | 63200 | 63000 | 206 |
| 514 | 20230915 | 100800 | 1715714100 | 63100 | 63100 | 63100 | 63100 | 16 |
| 515 | 20230915 | 100700 | 1714704500 | 63100 | 63000 | 63100 | 63000 | 111 |
| 516 | 20230915 | 100600 | 1707702400 | 62900 | 62900 | 63000 | 62900 | 47 |
| 517 | 20230915 | 100500 | 1704745600 | 63000 | 63000 | 63000 | 63000 | 17 |
| 518 | 20230915 | 100400 | 1703674600 | 63000 | 63100 | 63100 | 62900 | 865 |
| 519 | 20230915 | 100300 | 1649161600 | 63100 | 63200 | 63200 | 63100 | 118 |
| 520 | 20230915 | 100200 | 1641713000 | 63100 | 63200 | 63200 | 63100 | 387 |
| 521 | 20230915 | 100100 | 1617256100 | 63300 | 63400 | 63400 | 63300 | 515 |
| 522 | 20230915 | 100000 | 1584625500 | 63500 | 63400 | 63500 | 63400 | 70 |
| 523 | 20230915 | 095900 | 1580185200 | 63500 | 63600 | 63600 | 63400 | 210 |
| 524 | 20230915 | 095800 | 1566848400 | 63700 | 63500 | 63700 | 63500 | 97 |
| 525 | 20230915 | 095700 | 1560682000 | 63600 | 63500 | 63600 | 63500 | 85 |
| 526 | 20230915 | 095600 | 1555276400 | 63600 | 63600 | 63600 | 63600 | 32 |
| 527 | 20230915 | 095500 | 1553241200 | 63600 | 63600 | 63600 | 63600 | 461 |
| 528 | 20230915 | 095400 | 1523921600 | 63600 | 63600 | 63600 | 63500 | 103 |
| 529 | 20230915 | 095300 | 1517371400 | 63600 | 63600 | 63600 | 63500 | 74 |
| 530 | 20230915 | 095200 | 1512665600 | 63600 | 63600 | 63600 | 63500 | 43 |
| 531 | 20230915 | 095100 | 1509931000 | 63600 | 63500 | 63600 | 63500 | 458 |
| 532 | 20230915 | 095000 | 1480845500 | 63500 | 63400 | 63500 | 63400 | 9 |
| 533 | 20230915 | 094900 | 1480274200 | 63400 | 63400 | 63500 | 63300 | 767 |
| 534 | 20230915 | 094800 | 1431610200 | 63400 | 63400 | 63400 | 63400 | 275 |
| 535 | 20230915 | 094700 | 1414175200 | 63400 | 63300 | 63400 | 63300 | 142 |
| 536 | 20230915 | 094600 | 1405172700 | 63300 | 63300 | 63400 | 63300 | 36 |
| 537 | 20230915 | 094500 | 1402892900 | 63400 | 63300 | 63400 | 63300 | 282 |
| 538 | 20230915 | 094400 | 1385041600 | 63400 | 63400 | 63400 | 63300 | 18 |
| 539 | 20230915 | 094300 | 1383900500 | 63400 | 63200 | 63400 | 63200 | 285 |
| 540 | 20230915 | 094200 | 1365852700 | 63300 | 63300 | 63300 | 63300 | 107 |
| 541 | 20230915 | 094100 | 1359079600 | 63300 | 63300 | 63300 | 63300 | 59 |
| 542 | 20230915 | 094000 | 1355344900 | 63200 | 63300 | 63300 | 63100 | 760 |
| 543 | 20230915 | 093900 | 1307270500 | 63400 | 63400 | 63400 | 63400 | 119 |
| 544 | 20230915 | 093800 | 1299725900 | 63400 | 63400 | 63400 | 63400 | 341 |
| 545 | 20230915 | 093700 | 1278106500 | 63400 | 63400 | 63500 | 63400 | 405 |
| 546 | 20230915 | 093600 | 1252418700 | 63500 | 63500 | 63500 | 63400 | 264 |
| 547 | 20230915 | 093500 | 1235679400 | 63400 | 63500 | 63500 | 63400 | 113 |
| 548 | 20230915 | 093400 | 1228508700 | 63500 | 63600 | 63600 | 63500 | 101 |
| 549 | 20230915 | 093300 | 1222094600 | 63600 | 63700 | 63700 | 63600 | 287 |
| 550 | 20230915 | 093200 | 1203841300 | 63700 | 63400 | 63700 | 63400 | 880 |
| 551 | 20230915 | 093100 | 1147924300 | 63400 | 63300 | 63400 | 63300 | 608 |
| 552 | 20230915 | 093000 | 1109388500 | 63300 | 63300 | 63400 | 63300 | 236 |
| 553 | 20230915 | 092900 | 1094449200 | 63400 | 63400 | 63400 | 63300 | 505 |
| 554 | 20230915 | 092800 | 1062433100 | 63400 | 63600 | 63600 | 63400 | 999 |
| 555 | 20230915 | 092700 | 998986900 | 63600 | 63700 | 63700 | 63500 | 947 |
| 556 | 20230915 | 092600 | 938818400 | 63800 | 63600 | 63900 | 63400 | 1297 |
| 557 | 20230915 | 092500 | 856292800 | 63600 | 63100 | 63600 | 63100 | 3081 |
| 558 | 20230915 | 092400 | 660990300 | 63200 | 63100 | 63200 | 63100 | 331 |
| 559 | 20230915 | 092300 | 640086400 | 63100 | 63000 | 63100 | 63000 | 112 |
| 560 | 20230915 | 092200 | 633021800 | 63100 | 63200 | 63300 | 63000 | 765 |
| 561 | 20230915 | 092100 | 584665800 | 63200 | 63200 | 63200 | 63100 | 524 |
| 562 | 20230915 | 092000 | 551569200 | 63200 | 62600 | 63200 | 62600 | 3310 |
| 563 | 20230915 | 091900 | 343550500 | 62600 | 62400 | 62600 | 62400 | 338 |
| 564 | 20230915 | 091800 | 322411800 | 62400 | 62500 | 62500 | 62400 | 441 |
| 565 | 20230915 | 091700 | 294870700 | 62400 | 62300 | 62500 | 62300 | 292 |
| 566 | 20230915 | 091600 | 276628900 | 62300 | 62200 | 62300 | 62200 | 19 |
| 567 | 20230915 | 091500 | 275446400 | 62200 | 62300 | 62300 | 62200 | 115 |
| 568 | 20230915 | 091400 | 268292300 | 62300 | 62300 | 62300 | 62300 | 41 |
| 569 | 20230915 | 091300 | 265738000 | 62100 | 62200 | 62200 | 62100 | 59 |
| 570 | 20230915 | 091200 | 262072200 | 62200 | 62300 | 62300 | 62200 | 187 |
| 571 | 20230915 | 091100 | 250434100 | 62400 | 62300 | 62500 | 62300 | 293 |
| 572 | 20230915 | 091000 | 232140900 | 62200 | 62300 | 62300 | 62200 | 24 |
| 573 | 20230915 | 090900 | 230646300 | 62200 | 62100 | 62200 | 62100 | 13 |
| 574 | 20230915 | 090800 | 229837800 | 62100 | 62000 | 62100 | 62000 | 277 |
| 575 | 20230915 | 090700 | 212659100 | 62000 | 61800 | 62000 | 61800 | 257 |
| 576 | 20230915 | 090600 | 196768000 | 61500 | 61900 | 61900 | 61500 | 893 |
| 577 | 20230915 | 090500 | 141675700 | 62000 | 62000 | 62000 | 62000 | 17 |
| 578 | 20230915 | 090400 | 140621700 | 62000 | 62000 | 62000 | 62000 | 11 |
| 579 | 20230915 | 090300 | 139939700 | 62000 | 61800 | 62000 | 61800 | 85 |
| 580 | 20230915 | 090200 | 134682400 | 61900 | 62000 | 62000 | 61900 | 345 |
| 581 | 20230915 | 090100 | 113321400 | 62000 | 62200 | 62200 | 61900 | 950 |
| 582 | 20230915 | 090000 | 54413600 | 62300 | 62500 | 62500 | 62100 | 873 |