31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 183600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 376873 |
| 3 | 20230915 | 183500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 4 | 20230915 | 183400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 5 | 20230915 | 183300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 6 | 20230915 | 183200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 7 | 20230915 | 183100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 8 | 20230915 | 183000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 9 | 20230915 | 182900 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 10 | 20230915 | 182800 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 11 | 20230915 | 182700 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 12 | 20230915 | 182600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 13 | 20230915 | 182500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 14 | 20230915 | 182400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 15 | 20230915 | 182300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 16 | 20230915 | 182200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 17 | 20230915 | 182100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 18 | 20230915 | 182000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 19 | 20230915 | 181900 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 20 | 20230915 | 181800 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 21 | 20230915 | 181700 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 22 | 20230915 | 181600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 23 | 20230915 | 181500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 24 | 20230915 | 181400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 25 | 20230915 | 181300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 26 | 20230915 | 181200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 27 | 20230915 | 181100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 28 | 20230915 | 181000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 29 | 20230915 | 180900 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 30 | 20230915 | 180800 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 31 | 20230915 | 180700 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 32 | 20230915 | 180600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 376873 |
| 33 | 20230915 | 180500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 34 | 20230915 | 180400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 35 | 20230915 | 180300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 36 | 20230915 | 180200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 37 | 20230915 | 180100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 38 | 20230915 | 180000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 39 | 20230915 | 175900 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 40 | 20230915 | 175800 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 41 | 20230915 | 175700 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 42 | 20230915 | 175600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 43 | 20230915 | 175500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 44 | 20230915 | 175400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 45 | 20230915 | 175300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 46 | 20230915 | 175200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 47 | 20230915 | 175100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 48 | 20230915 | 175000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 49 | 20230915 | 174900 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 50 | 20230915 | 174800 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 51 | 20230915 | 174700 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 52 | 20230915 | 174600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 53 | 20230915 | 174500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 54 | 20230915 | 174400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 55 | 20230915 | 174300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 56 | 20230915 | 174200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 57 | 20230915 | 174100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 58 | 20230915 | 174000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 59 | 20230915 | 173900 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 60 | 20230915 | 173800 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 61 | 20230915 | 173700 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 62 | 20230915 | 173600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 376873 |
| 63 | 20230915 | 173500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 64 | 20230915 | 173400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 65 | 20230915 | 173300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 66 | 20230915 | 173200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 67 | 20230915 | 173100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 68 | 20230915 | 173000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 69 | 20230915 | 172900 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 70 | 20230915 | 172800 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 71 | 20230915 | 172700 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 72 | 20230915 | 172600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 73 | 20230915 | 172500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 74 | 20230915 | 172400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 75 | 20230915 | 172300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 76 | 20230915 | 172200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 77 | 20230915 | 172100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 78 | 20230915 | 172000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 79 | 20230915 | 171900 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 80 | 20230915 | 171800 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 81 | 20230915 | 171700 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 82 | 20230915 | 171600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 83 | 20230915 | 171500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 84 | 20230915 | 171400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 85 | 20230915 | 171300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 86 | 20230915 | 171200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 87 | 20230915 | 171100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 88 | 20230915 | 171000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 89 | 20230915 | 170900 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 90 | 20230915 | 170800 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 91 | 20230915 | 170700 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 92 | 20230915 | 170600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 376873 |
| 93 | 20230915 | 170500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 94 | 20230915 | 170400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 95 | 20230915 | 170300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 96 | 20230915 | 170200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 97 | 20230915 | 170100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 98 | 20230915 | 170000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 99 | 20230915 | 165900 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 100 | 20230915 | 165800 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 101 | 20230915 | 165700 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 102 | 20230915 | 165600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 103 | 20230915 | 165500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 104 | 20230915 | 165400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 105 | 20230915 | 165300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 106 | 20230915 | 165200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 107 | 20230915 | 165100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 108 | 20230915 | 165000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 109 | 20230915 | 164900 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 110 | 20230915 | 164800 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 111 | 20230915 | 164700 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 112 | 20230915 | 164600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 113 | 20230915 | 164500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 114 | 20230915 | 164400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 115 | 20230915 | 164300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 116 | 20230915 | 164200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 117 | 20230915 | 164100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 118 | 20230915 | 164000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 119 | 20230915 | 163900 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 120 | 20230915 | 163800 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 121 | 20230915 | 163700 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 122 | 20230915 | 163600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 376873 |
| 123 | 20230915 | 163500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 124 | 20230915 | 163400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 125 | 20230915 | 163300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 126 | 20230915 | 163200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 127 | 20230915 | 163100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 128 | 20230915 | 163000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 129 | 20230915 | 162900 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 130 | 20230915 | 162800 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 131 | 20230915 | 162700 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 132 | 20230915 | 162600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 133 | 20230915 | 162500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 134 | 20230915 | 162400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 135 | 20230915 | 162300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 136 | 20230915 | 162200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 137 | 20230915 | 162100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 138 | 20230915 | 162000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 139 | 20230915 | 161900 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 140 | 20230915 | 161800 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 141 | 20230915 | 161700 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 142 | 20230915 | 161600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 143 | 20230915 | 161500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 144 | 20230915 | 161400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 145 | 20230915 | 161300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 146 | 20230915 | 161200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 147 | 20230915 | 161100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 148 | 20230915 | 161000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 149 | 20230915 | 160900 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 150 | 20230915 | 160800 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 151 | 20230915 | 160700 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 152 | 20230915 | 160600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 376873 |
| 153 | 20230915 | 160500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 154 | 20230915 | 160400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 155 | 20230915 | 160300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 156 | 20230915 | 160200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 157 | 20230915 | 160100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 158 | 20230915 | 160000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 159 | 20230915 | 155900 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 160 | 20230915 | 155800 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 161 | 20230915 | 155700 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 162 | 20230915 | 155600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 163 | 20230915 | 155500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 164 | 20230915 | 155400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 165 | 20230915 | 155300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 166 | 20230915 | 155200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 167 | 20230915 | 155100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 168 | 20230915 | 155000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 169 | 20230915 | 154900 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 170 | 20230915 | 154800 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 171 | 20230915 | 154700 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 172 | 20230915 | 154600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 173 | 20230915 | 154500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 174 | 20230915 | 154400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 175 | 20230915 | 154300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 176 | 20230915 | 154200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 177 | 20230915 | 154100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 178 | 20230915 | 154000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 179 | 20230915 | 153900 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 180 | 20230915 | 153800 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 181 | 20230915 | 153700 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 182 | 20230915 | 153600 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 376873 |
| 183 | 20230915 | 153500 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 184 | 20230915 | 153400 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 185 | 20230915 | 153300 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 186 | 20230915 | 153200 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 187 | 20230915 | 153100 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 188 | 20230915 | 153000 | 45447807200 | 53700 | 53700 | 53700 | 53700 | 376873 |
| 189 | 20230915 | 152900 | 25209727100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 190 | 20230915 | 152800 | 25209727100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 191 | 20230915 | 152700 | 25209727100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 192 | 20230915 | 152600 | 25209727100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 193 | 20230915 | 152500 | 25209727100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 194 | 20230915 | 152400 | 25209727100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 195 | 20230915 | 152300 | 25209727100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 196 | 20230915 | 152200 | 25209727100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 197 | 20230915 | 152100 | 25209727100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 198 | 20230915 | 152000 | 25209727100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 199 | 20230915 | 151900 | 25209727100 | 53200 | 53300 | 53300 | 53100 | 2844 |
| 200 | 20230915 | 151800 | 25058384800 | 53400 | 53300 | 53500 | 53200 | 1512 |
| 201 | 20230915 | 151700 | 24977644800 | 53400 | 53500 | 53500 | 53300 | 2446 |
| 202 | 20230915 | 151600 | 24846993400 | 53500 | 53200 | 53600 | 53200 | 1634 |
| 203 | 20230915 | 151500 | 24759589100 | 53200 | 53700 | 53700 | 53200 | 2602 |
| 204 | 20230915 | 151400 | 24620630500 | 53800 | 53800 | 53800 | 53600 | 2005 |
| 205 | 20230915 | 151300 | 24512937400 | 53800 | 53400 | 53800 | 53400 | 3251 |
| 206 | 20230915 | 151200 | 24338878100 | 53500 | 53500 | 53600 | 53400 | 1870 |
| 207 | 20230915 | 151100 | 24238833600 | 53500 | 53200 | 53600 | 53100 | 1986 |
| 208 | 20230915 | 151000 | 24132871100 | 53200 | 53800 | 53800 | 53200 | 6735 |
| 209 | 20230915 | 150900 | 23772747600 | 53800 | 53700 | 53800 | 53600 | 1295 |
| 210 | 20230915 | 150800 | 23703153600 | 53600 | 53900 | 54000 | 53500 | 2722 |
| 211 | 20230915 | 150700 | 23556901900 | 53800 | 54400 | 54500 | 53700 | 5561 |
| 212 | 20230915 | 150600 | 23255707000 | 54500 | 54200 | 54600 | 54100 | 12652 |
| 213 | 20230915 | 150500 | 22567165000 | 54200 | 53300 | 54300 | 53300 | 22455 |
| 214 | 20230915 | 150400 | 21357875800 | 53200 | 53100 | 53300 | 53100 | 1506 |
| 215 | 20230915 | 150300 | 21277762900 | 53100 | 53300 | 53300 | 53100 | 1710 |
| 216 | 20230915 | 150200 | 21186847800 | 53300 | 53300 | 53300 | 53200 | 164 |
| 217 | 20230915 | 150100 | 21178119000 | 53300 | 53300 | 53300 | 53200 | 308 |
| 218 | 20230915 | 150000 | 21161718400 | 53300 | 53200 | 53300 | 53200 | 423 |
| 219 | 20230915 | 145900 | 21139191400 | 53200 | 53300 | 53300 | 53200 | 443 |
| 220 | 20230915 | 145800 | 21115590200 | 53300 | 53300 | 53400 | 53200 | 312 |
| 221 | 20230915 | 145700 | 21098968800 | 53300 | 53300 | 53400 | 53200 | 1204 |
| 222 | 20230915 | 145600 | 21034792400 | 53300 | 53400 | 53500 | 53300 | 625 |
| 223 | 20230915 | 145500 | 21001415900 | 53400 | 53300 | 53500 | 53300 | 384 |
| 224 | 20230915 | 145400 | 20980905400 | 53400 | 53400 | 53400 | 53300 | 670 |
| 225 | 20230915 | 145300 | 20945141300 | 53300 | 53400 | 53500 | 53300 | 819 |
| 226 | 20230915 | 145200 | 20901376200 | 53400 | 53300 | 53400 | 53200 | 1497 |
| 227 | 20230915 | 145100 | 20821566800 | 53300 | 53300 | 53300 | 53200 | 1262 |
| 228 | 20230915 | 145000 | 20754406400 | 53300 | 53300 | 53300 | 53100 | 331 |
| 229 | 20230915 | 144900 | 20736807200 | 53300 | 53300 | 53300 | 53100 | 309 |
| 230 | 20230915 | 144800 | 20720366300 | 53300 | 53300 | 53400 | 53200 | 1030 |
| 231 | 20230915 | 144700 | 20665541600 | 53400 | 53500 | 53500 | 53200 | 687 |
| 232 | 20230915 | 144600 | 20628900300 | 53400 | 53500 | 53500 | 53300 | 725 |
| 233 | 20230915 | 144500 | 20590243800 | 53400 | 53300 | 53500 | 53300 | 1553 |
| 234 | 20230915 | 144400 | 20507350600 | 53400 | 53100 | 53400 | 52900 | 790 |
| 235 | 20230915 | 144300 | 20465321100 | 53000 | 52900 | 53000 | 52800 | 3527 |
| 236 | 20230915 | 144200 | 20278706200 | 52900 | 52900 | 52900 | 52800 | 522 |
| 237 | 20230915 | 144100 | 20251107900 | 52900 | 52900 | 52900 | 52800 | 702 |
| 238 | 20230915 | 144000 | 20214031600 | 52900 | 52900 | 52900 | 52800 | 1170 |
| 239 | 20230915 | 143900 | 20152170200 | 52900 | 52900 | 52900 | 52800 | 183 |
| 240 | 20230915 | 143800 | 20142497000 | 52900 | 53000 | 53000 | 52800 | 498 |
| 241 | 20230915 | 143700 | 20116151000 | 52900 | 53000 | 53000 | 52900 | 756 |
| 242 | 20230915 | 143600 | 20076149700 | 52900 | 52900 | 53000 | 52900 | 565 |
| 243 | 20230915 | 143500 | 20046250300 | 52900 | 52900 | 53000 | 52900 | 611 |
| 244 | 20230915 | 143400 | 20013915300 | 53000 | 53100 | 53200 | 52900 | 3028 |
| 245 | 20230915 | 143300 | 19853342800 | 53100 | 53100 | 53200 | 53100 | 516 |
| 246 | 20230915 | 143200 | 19825934700 | 53100 | 53100 | 53200 | 53100 | 1014 |
| 247 | 20230915 | 143100 | 19772081800 | 53200 | 53100 | 53200 | 53100 | 422 |
| 248 | 20230915 | 143000 | 19749665100 | 53100 | 53200 | 53300 | 53100 | 172 |
| 249 | 20230915 | 142900 | 19740508800 | 53300 | 53200 | 53300 | 53200 | 454 |
| 250 | 20230915 | 142800 | 19716339100 | 53300 | 53300 | 53300 | 53200 | 348 |
| 251 | 20230915 | 142700 | 19697815400 | 53200 | 53200 | 53300 | 53200 | 466 |
| 252 | 20230915 | 142600 | 19672999000 | 53200 | 53300 | 53300 | 53200 | 1231 |
| 253 | 20230915 | 142500 | 19607419500 | 53300 | 53300 | 53300 | 53300 | 341 |
| 254 | 20230915 | 142400 | 19589244200 | 53300 | 53400 | 53400 | 53300 | 137 |
| 255 | 20230915 | 142300 | 19581941700 | 53300 | 53300 | 53400 | 53300 | 203 |
| 256 | 20230915 | 142200 | 19571118500 | 53300 | 53300 | 53300 | 53300 | 372 |
| 257 | 20230915 | 142100 | 19551290900 | 53300 | 53400 | 53400 | 53300 | 422 |
| 258 | 20230915 | 142000 | 19528797800 | 53400 | 53300 | 53400 | 53300 | 136 |
| 259 | 20230915 | 141900 | 19521539800 | 53300 | 53100 | 53300 | 53100 | 1591 |
| 260 | 20230915 | 141800 | 19436914700 | 53100 | 53300 | 53400 | 53100 | 1589 |
| 261 | 20230915 | 141700 | 19352309100 | 53300 | 53500 | 53500 | 53300 | 1757 |
| 262 | 20230915 | 141600 | 19258527200 | 53400 | 53600 | 53600 | 53400 | 2301 |
| 263 | 20230915 | 141500 | 19135473700 | 53600 | 53500 | 53600 | 53500 | 386 |
| 264 | 20230915 | 141400 | 19114806800 | 53500 | 53500 | 53600 | 53500 | 341 |
| 265 | 20230915 | 141300 | 19096543900 | 53600 | 53600 | 53600 | 53500 | 201 |
| 266 | 20230915 | 141200 | 19085782000 | 53600 | 53600 | 53600 | 53500 | 232 |
| 267 | 20230915 | 141100 | 19073350300 | 53600 | 53600 | 53600 | 53500 | 400 |
| 268 | 20230915 | 141000 | 19051912200 | 53500 | 53500 | 53600 | 53500 | 144 |
| 269 | 20230915 | 140900 | 19044206900 | 53600 | 53700 | 53800 | 53600 | 873 |
| 270 | 20230915 | 140800 | 18997337100 | 53700 | 53600 | 53800 | 53600 | 492 |
| 271 | 20230915 | 140700 | 18970908900 | 53600 | 53700 | 53700 | 53600 | 177 |
| 272 | 20230915 | 140600 | 18961408500 | 53700 | 53700 | 53700 | 53700 | 342 |
| 273 | 20230915 | 140500 | 18943043100 | 53700 | 53600 | 53700 | 53500 | 2456 |
| 274 | 20230915 | 140400 | 18811342800 | 53600 | 53600 | 53600 | 53500 | 354 |
| 275 | 20230915 | 140300 | 18792369400 | 53600 | 53600 | 53700 | 53600 | 549 |
| 276 | 20230915 | 140200 | 18762941200 | 53600 | 53500 | 53700 | 53500 | 319 |
| 277 | 20230915 | 140100 | 18745848700 | 53600 | 53600 | 53600 | 53500 | 579 |
| 278 | 20230915 | 140000 | 18714818800 | 53600 | 53600 | 53600 | 53500 | 247 |
| 279 | 20230915 | 135900 | 18701603300 | 53600 | 53600 | 53700 | 53500 | 1635 |
| 280 | 20230915 | 135800 | 18613967000 | 53700 | 53700 | 53700 | 53600 | 528 |
| 281 | 20230915 | 135700 | 18585617900 | 53700 | 53700 | 53700 | 53600 | 466 |
| 282 | 20230915 | 135600 | 18560595900 | 53700 | 53700 | 53700 | 53600 | 379 |
| 283 | 20230915 | 135500 | 18540258900 | 53600 | 53700 | 53700 | 53500 | 695 |
| 284 | 20230915 | 135400 | 18502948000 | 53600 | 53600 | 53600 | 53500 | 1557 |
| 285 | 20230915 | 135300 | 18419585000 | 53500 | 53600 | 53700 | 53500 | 1020 |
| 286 | 20230915 | 135200 | 18364940300 | 53600 | 53700 | 53800 | 53600 | 688 |
| 287 | 20230915 | 135100 | 18327987300 | 53700 | 53700 | 53800 | 53700 | 621 |
| 288 | 20230915 | 135000 | 18294618800 | 53800 | 53800 | 53800 | 53700 | 357 |
| 289 | 20230915 | 134900 | 18275429900 | 53700 | 53900 | 53900 | 53700 | 774 |
| 290 | 20230915 | 134800 | 18233838200 | 53900 | 53800 | 53900 | 53800 | 816 |
| 291 | 20230915 | 134700 | 18189910100 | 53800 | 53800 | 53900 | 53800 | 294 |
| 292 | 20230915 | 134600 | 18174092500 | 53900 | 53900 | 54000 | 53800 | 585 |
| 293 | 20230915 | 134500 | 18142579100 | 54000 | 53700 | 54000 | 53600 | 1296 |
| 294 | 20230915 | 134400 | 18072779800 | 53800 | 53600 | 53800 | 53600 | 922 |
| 295 | 20230915 | 134300 | 18023302400 | 53600 | 53700 | 53800 | 53500 | 996 |
| 296 | 20230915 | 134200 | 17969893000 | 53700 | 54000 | 54000 | 53700 | 3660 |
| 297 | 20230915 | 134100 | 17772442500 | 54000 | 53800 | 54000 | 53800 | 10949 |
| 298 | 20230915 | 134000 | 17181820800 | 53800 | 53200 | 53800 | 53200 | 13404 |
| 299 | 20230915 | 133900 | 16463788400 | 53300 | 53300 | 53300 | 53200 | 474 |
| 300 | 20230915 | 133800 | 16438561900 | 53300 | 53100 | 53300 | 53100 | 1100 |
| 301 | 20230915 | 133700 | 16380023600 | 53100 | 53000 | 53200 | 53000 | 475 |
| 302 | 20230915 | 133600 | 16354792400 | 53000 | 53100 | 53100 | 53000 | 48 |
| 303 | 20230915 | 133500 | 16352245200 | 53100 | 53100 | 53200 | 53000 | 697 |
| 304 | 20230915 | 133400 | 16315203800 | 53100 | 53100 | 53200 | 53100 | 250 |
| 305 | 20230915 | 133300 | 16301909200 | 53100 | 53100 | 53200 | 53100 | 156 |
| 306 | 20230915 | 133200 | 16293612000 | 53200 | 53000 | 53200 | 53000 | 447 |
| 307 | 20230915 | 133100 | 16269896900 | 53200 | 52900 | 53200 | 52900 | 1986 |
| 308 | 20230915 | 133000 | 16164533100 | 52900 | 52900 | 53000 | 52900 | 254 |
| 309 | 20230915 | 132900 | 16151093800 | 52900 | 52900 | 53000 | 52900 | 1397 |
| 310 | 20230915 | 132800 | 16077057500 | 52900 | 52900 | 53000 | 52900 | 203 |
| 311 | 20230915 | 132700 | 16066315300 | 52900 | 52900 | 53000 | 52900 | 132 |
| 312 | 20230915 | 132600 | 16059322200 | 52900 | 52900 | 53000 | 52900 | 306 |
| 313 | 20230915 | 132500 | 16043106000 | 53000 | 53000 | 53000 | 52900 | 537 |
| 314 | 20230915 | 132400 | 16014652200 | 52900 | 52900 | 53000 | 52900 | 114 |
| 315 | 20230915 | 132300 | 16008614100 | 52900 | 52900 | 53000 | 52900 | 63 |
| 316 | 20230915 | 132200 | 16005279900 | 53000 | 53000 | 53000 | 52900 | 86 |
| 317 | 20230915 | 132100 | 16000726600 | 52900 | 52900 | 53000 | 52800 | 580 |
| 318 | 20230915 | 132000 | 15970044600 | 52900 | 52800 | 52900 | 52800 | 39 |
| 319 | 20230915 | 131900 | 15967984000 | 52800 | 52800 | 53000 | 52800 | 86 |
| 320 | 20230915 | 131800 | 15963440200 | 53000 | 52900 | 53000 | 52800 | 444 |
| 321 | 20230915 | 131700 | 15939958500 | 53000 | 53000 | 53000 | 52900 | 202 |
| 322 | 20230915 | 131600 | 15929255800 | 52900 | 53000 | 53000 | 52900 | 128 |
| 323 | 20230915 | 131500 | 15922475800 | 53000 | 52800 | 53000 | 52800 | 370 |
| 324 | 20230915 | 131400 | 15902889700 | 52900 | 52800 | 52900 | 52800 | 242 |
| 325 | 20230915 | 131300 | 15890098000 | 52800 | 52800 | 53000 | 52800 | 507 |
| 326 | 20230915 | 131200 | 15863302900 | 52800 | 52900 | 53000 | 52800 | 222 |
| 327 | 20230915 | 131100 | 15851555600 | 52900 | 52900 | 53000 | 52900 | 559 |
| 328 | 20230915 | 131000 | 15821960200 | 52900 | 52900 | 53000 | 52900 | 98 |
| 329 | 20230915 | 130900 | 15816774200 | 53000 | 52900 | 53000 | 52900 | 244 |
| 330 | 20230915 | 130800 | 15803850600 | 53000 | 52900 | 53000 | 52800 | 2086 |
| 331 | 20230915 | 130700 | 15693560500 | 53000 | 53000 | 53000 | 52900 | 556 |
| 332 | 20230915 | 130600 | 15664137400 | 53000 | 53000 | 53000 | 52900 | 266 |
| 333 | 20230915 | 130500 | 15650060100 | 52900 | 52900 | 53000 | 52900 | 545 |
| 334 | 20230915 | 130400 | 15621222300 | 53000 | 52900 | 53000 | 52900 | 70 |
| 335 | 20230915 | 130300 | 15617515600 | 53000 | 53000 | 53000 | 52800 | 112 |
| 336 | 20230915 | 130200 | 15611594400 | 52800 | 53000 | 53000 | 52800 | 687 |
| 337 | 20230915 | 130100 | 15575211100 | 53000 | 53100 | 53100 | 53000 | 197 |
| 338 | 20230915 | 130000 | 15564758400 | 53100 | 53000 | 53100 | 52900 | 907 |
| 339 | 20230915 | 125900 | 15516687700 | 53000 | 53000 | 53100 | 53000 | 238 |
| 340 | 20230915 | 125800 | 15504056600 | 53100 | 53000 | 53100 | 53000 | 110 |
| 341 | 20230915 | 125700 | 15498218700 | 53000 | 53100 | 53100 | 53000 | 439 |
| 342 | 20230915 | 125600 | 15474935500 | 53100 | 53100 | 53100 | 53000 | 45 |
| 343 | 20230915 | 125500 | 15472546100 | 53100 | 53100 | 53100 | 53000 | 353 |
| 344 | 20230915 | 125400 | 15453811100 | 53100 | 53100 | 53200 | 53000 | 235 |
| 345 | 20230915 | 125300 | 15441335400 | 53100 | 53100 | 53200 | 53100 | 130 |
| 346 | 20230915 | 125200 | 15434431900 | 53200 | 53100 | 53200 | 53100 | 346 |
| 347 | 20230915 | 125100 | 15416046600 | 53100 | 53200 | 53200 | 53100 | 1062 |
| 348 | 20230915 | 125000 | 15359552700 | 53100 | 53200 | 53200 | 53100 | 471 |
| 349 | 20230915 | 124900 | 15334541700 | 53200 | 53100 | 53200 | 53100 | 282 |
| 350 | 20230915 | 124800 | 15319556200 | 53100 | 52900 | 53100 | 52900 | 2405 |
| 351 | 20230915 | 124700 | 15192006200 | 53000 | 52900 | 53000 | 52900 | 152 |
| 352 | 20230915 | 124600 | 15183963300 | 53000 | 53000 | 53000 | 52900 | 99 |
| 353 | 20230915 | 124500 | 15178717600 | 53000 | 52900 | 53000 | 52900 | 348 |
| 354 | 20230915 | 124400 | 15160307700 | 52900 | 53000 | 53000 | 52900 | 97 |
| 355 | 20230915 | 124300 | 15155172900 | 53000 | 52900 | 53000 | 52900 | 71 |
| 356 | 20230915 | 124200 | 15151414700 | 52900 | 52900 | 52900 | 52900 | 258 |
| 357 | 20230915 | 124100 | 15137766500 | 52900 | 52800 | 52900 | 52800 | 154 |
| 358 | 20230915 | 124000 | 15129625800 | 52800 | 53000 | 53000 | 52800 | 1248 |
| 359 | 20230915 | 123900 | 15063607700 | 53000 | 53100 | 53100 | 53000 | 491 |
| 360 | 20230915 | 123800 | 15037581500 | 53000 | 53100 | 53100 | 53000 | 52 |
| 361 | 20230915 | 123700 | 15034825300 | 53000 | 53000 | 53100 | 53000 | 671 |
| 362 | 20230915 | 123600 | 14999203300 | 53000 | 53100 | 53100 | 53000 | 113 |
| 363 | 20230915 | 123500 | 14993203900 | 53000 | 53000 | 53100 | 53000 | 94 |
| 364 | 20230915 | 123400 | 14988219900 | 53100 | 53100 | 53100 | 53100 | 304 |
| 365 | 20230915 | 123300 | 14972077500 | 53100 | 53100 | 53200 | 53100 | 244 |
| 366 | 20230915 | 123200 | 14959119900 | 53200 | 53100 | 53200 | 53100 | 249 |
| 367 | 20230915 | 123100 | 14945896700 | 53100 | 53200 | 53200 | 53100 | 67 |
| 368 | 20230915 | 123000 | 14942337000 | 53200 | 53100 | 53200 | 53100 | 113 |
| 369 | 20230915 | 122900 | 14936331300 | 53100 | 53200 | 53200 | 53100 | 411 |
| 370 | 20230915 | 122800 | 14914482600 | 53100 | 53000 | 53200 | 53000 | 2593 |
| 371 | 20230915 | 122700 | 14777020800 | 53000 | 52900 | 53000 | 52900 | 773 |
| 372 | 20230915 | 122600 | 14736062500 | 52900 | 53000 | 53000 | 52900 | 407 |
| 373 | 20230915 | 122500 | 14714531400 | 52900 | 52900 | 52900 | 52900 | 29 |
| 374 | 20230915 | 122400 | 14712997300 | 52900 | 53000 | 53000 | 52900 | 207 |
| 375 | 20230915 | 122300 | 14702030200 | 53000 | 52900 | 53000 | 52900 | 98 |
| 376 | 20230915 | 122200 | 14696839000 | 52900 | 52900 | 53000 | 52900 | 565 |
| 377 | 20230915 | 122100 | 14666949700 | 53000 | 53000 | 53000 | 53000 | 4 |
| 378 | 20230915 | 122000 | 14666737700 | 52900 | 52900 | 52900 | 52900 | 188 |
| 379 | 20230915 | 121900 | 14656792500 | 53000 | 52900 | 53000 | 52900 | 142 |
| 380 | 20230915 | 121800 | 14649279500 | 52900 | 53000 | 53100 | 52900 | 222 |
| 381 | 20230915 | 121700 | 14637521300 | 53000 | 53000 | 53100 | 53000 | 513 |
| 382 | 20230915 | 121600 | 14610331300 | 53000 | 53100 | 53100 | 53000 | 304 |
| 383 | 20230915 | 121500 | 14594219000 | 53000 | 53200 | 53200 | 53000 | 678 |
| 384 | 20230915 | 121400 | 14558217100 | 53200 | 53100 | 53200 | 53100 | 341 |
| 385 | 20230915 | 121300 | 14540077900 | 53200 | 53100 | 53200 | 53100 | 125 |
| 386 | 20230915 | 121200 | 14533435300 | 53100 | 53200 | 53200 | 53100 | 41 |
| 387 | 20230915 | 121100 | 14531258000 | 53200 | 53200 | 53200 | 53100 | 146 |
| 388 | 20230915 | 121000 | 14523493200 | 53100 | 53100 | 53200 | 53100 | 208 |
| 389 | 20230915 | 120900 | 14512431000 | 53100 | 53200 | 53200 | 53100 | 218 |
| 390 | 20230915 | 120800 | 14500839200 | 53200 | 53100 | 53200 | 53000 | 494 |
| 391 | 20230915 | 120700 | 14474604800 | 53100 | 53000 | 53100 | 53000 | 175 |
| 392 | 20230915 | 120600 | 14465323200 | 52900 | 53000 | 53100 | 52900 | 704 |
| 393 | 20230915 | 120500 | 14427956900 | 53000 | 52900 | 53000 | 52900 | 225 |
| 394 | 20230915 | 120400 | 14416033900 | 53000 | 53000 | 53000 | 52900 | 520 |
| 395 | 20230915 | 120300 | 14388474700 | 53000 | 53100 | 53100 | 53000 | 94 |
| 396 | 20230915 | 120200 | 14383486600 | 53100 | 53000 | 53100 | 53000 | 329 |
| 397 | 20230915 | 120100 | 14366019700 | 53000 | 53000 | 53100 | 53000 | 205 |
| 398 | 20230915 | 120000 | 14355154400 | 53000 | 53100 | 53100 | 53000 | 162 |
| 399 | 20230915 | 115900 | 14346554500 | 53000 | 53000 | 53100 | 53000 | 938 |
| 400 | 20230915 | 115800 | 14296839000 | 52900 | 52900 | 52900 | 52900 | 46 |
| 401 | 20230915 | 115700 | 14294405600 | 53000 | 52900 | 53000 | 52900 | 533 |
| 402 | 20230915 | 115600 | 14266173000 | 52900 | 53000 | 53000 | 52900 | 80 |
| 403 | 20230915 | 115500 | 14261934400 | 53000 | 53000 | 53000 | 52900 | 276 |
| 404 | 20230915 | 115400 | 14247317800 | 53000 | 53000 | 53000 | 52900 | 691 |
| 405 | 20230915 | 115300 | 14210762000 | 52900 | 53000 | 53000 | 52900 | 326 |
| 406 | 20230915 | 115200 | 14193510600 | 52900 | 53000 | 53000 | 52900 | 182 |
| 407 | 20230915 | 115100 | 14183879300 | 52900 | 53000 | 53000 | 52900 | 66 |
| 408 | 20230915 | 115000 | 14180382800 | 53000 | 52800 | 53000 | 52800 | 95 |
| 409 | 20230915 | 114900 | 14175349300 | 52800 | 53000 | 53000 | 52700 | 74 |
| 410 | 20230915 | 114800 | 14171443500 | 52700 | 52700 | 53000 | 52700 | 771 |
| 411 | 20230915 | 114700 | 14130777000 | 52700 | 52800 | 52800 | 52700 | 15 |
| 412 | 20230915 | 114600 | 14129985200 | 53000 | 52600 | 53000 | 52600 | 140 |
| 413 | 20230915 | 114500 | 14122577600 | 52500 | 53100 | 53100 | 52400 | 3841 |
| 414 | 20230915 | 114400 | 13919756500 | 53100 | 53100 | 53100 | 53000 | 259 |
| 415 | 20230915 | 114300 | 13906008400 | 53100 | 53100 | 53100 | 53100 | 90 |
| 416 | 20230915 | 114200 | 13901229400 | 53100 | 53100 | 53100 | 53000 | 812 |
| 417 | 20230915 | 114100 | 13858178200 | 53100 | 53000 | 53100 | 53000 | 1518 |
| 418 | 20230915 | 114000 | 13777698600 | 53000 | 53000 | 53000 | 52900 | 325 |
| 419 | 20230915 | 113900 | 13760474600 | 53000 | 53000 | 53000 | 52900 | 303 |
| 420 | 20230915 | 113800 | 13744415900 | 53000 | 52700 | 53000 | 52700 | 897 |
| 421 | 20230915 | 113700 | 13696983500 | 52800 | 52500 | 52800 | 52500 | 1552 |
| 422 | 20230915 | 113600 | 13615208500 | 52500 | 52500 | 52600 | 52500 | 219 |
| 423 | 20230915 | 113500 | 13603700000 | 52500 | 52500 | 52600 | 52500 | 269 |
| 424 | 20230915 | 113400 | 13589577200 | 52600 | 52600 | 52600 | 52500 | 86 |
| 425 | 20230915 | 113300 | 13585058500 | 52600 | 52500 | 52600 | 52500 | 70 |
| 426 | 20230915 | 113200 | 13581382400 | 52500 | 52600 | 52600 | 52500 | 197 |
| 427 | 20230915 | 113100 | 13571034900 | 52500 | 52500 | 52500 | 52500 | 11 |
| 428 | 20230915 | 113000 | 13570457400 | 52500 | 52600 | 52700 | 52500 | 236 |
| 429 | 20230915 | 112900 | 13558043200 | 52600 | 52600 | 52700 | 52600 | 172 |
| 430 | 20230915 | 112800 | 13548995300 | 52600 | 52700 | 52700 | 52600 | 86 |
| 431 | 20230915 | 112700 | 13544463600 | 52600 | 52600 | 52700 | 52600 | 162 |
| 432 | 20230915 | 112600 | 13535939100 | 52700 | 52700 | 52700 | 52700 | 27 |
| 433 | 20230915 | 112500 | 13534516200 | 52700 | 52700 | 52700 | 52600 | 96 |
| 434 | 20230915 | 112400 | 13529459500 | 52600 | 52600 | 52700 | 52600 | 237 |
| 435 | 20230915 | 112300 | 13516975800 | 52600 | 52600 | 52600 | 52600 | 279 |
| 436 | 20230915 | 112200 | 13502300400 | 52600 | 52500 | 52600 | 52400 | 111 |
| 437 | 20230915 | 112100 | 13496473800 | 52500 | 52500 | 52500 | 52300 | 854 |
| 438 | 20230915 | 112000 | 13451690900 | 52500 | 52400 | 52500 | 52400 | 398 |
| 439 | 20230915 | 111900 | 13430824600 | 52500 | 52400 | 52500 | 52400 | 236 |
| 440 | 20230915 | 111800 | 13418457800 | 52400 | 52400 | 52500 | 52400 | 303 |
| 441 | 20230915 | 111700 | 13402574900 | 52400 | 52300 | 52400 | 52300 | 62 |
| 442 | 20230915 | 111600 | 13399329900 | 52300 | 52300 | 52300 | 52300 | 130 |
| 443 | 20230915 | 111500 | 13392530900 | 52400 | 52300 | 52400 | 52300 | 390 |
| 444 | 20230915 | 111400 | 13372098800 | 52300 | 52200 | 52500 | 52200 | 693 |
| 445 | 20230915 | 111300 | 13335862800 | 52200 | 52500 | 52500 | 52200 | 419 |
| 446 | 20230915 | 111200 | 13313961500 | 52500 | 52300 | 52500 | 52300 | 908 |
| 447 | 20230915 | 111100 | 13266423400 | 52300 | 52300 | 52400 | 52200 | 1144 |
| 448 | 20230915 | 111000 | 13206593500 | 52300 | 52400 | 52400 | 52300 | 285 |
| 449 | 20230915 | 110900 | 13191668600 | 52500 | 52400 | 52500 | 52400 | 112 |
| 450 | 20230915 | 110800 | 13185799500 | 52500 | 52600 | 52600 | 52500 | 390 |
| 451 | 20230915 | 110700 | 13165297100 | 52600 | 52700 | 52700 | 52600 | 222 |
| 452 | 20230915 | 110600 | 13153618200 | 52700 | 52600 | 52700 | 52600 | 39 |
| 453 | 20230915 | 110500 | 13151564900 | 52600 | 52700 | 52700 | 52600 | 263 |
| 454 | 20230915 | 110400 | 13137727300 | 52700 | 52700 | 52700 | 52700 | 89 |
| 455 | 20230915 | 110300 | 13133037000 | 52700 | 52700 | 52800 | 52700 | 146 |
| 456 | 20230915 | 110200 | 13125340700 | 52700 | 52800 | 52800 | 52700 | 139 |
| 457 | 20230915 | 110100 | 13118014100 | 52800 | 52700 | 52800 | 52700 | 607 |
| 458 | 20230915 | 110000 | 13085974700 | 52700 | 52700 | 52700 | 52600 | 387 |
| 459 | 20230915 | 105900 | 13065579900 | 52700 | 52800 | 52800 | 52700 | 276 |
| 460 | 20230915 | 105800 | 13051029600 | 52800 | 52600 | 52800 | 52600 | 809 |
| 461 | 20230915 | 105700 | 13008336600 | 52800 | 52500 | 52800 | 52300 | 1609 |
| 462 | 20230915 | 105600 | 12923935100 | 52500 | 52500 | 52500 | 52400 | 485 |
| 463 | 20230915 | 105500 | 12898488600 | 52500 | 52400 | 52500 | 52400 | 377 |
| 464 | 20230915 | 105400 | 12878707400 | 52400 | 52300 | 52400 | 52300 | 75 |
| 465 | 20230915 | 105300 | 12874782400 | 52400 | 52400 | 52500 | 52300 | 1030 |
| 466 | 20230915 | 105200 | 12820849400 | 52400 | 52400 | 52500 | 52400 | 139 |
| 467 | 20230915 | 105100 | 12813564700 | 52400 | 52500 | 52500 | 52400 | 131 |
| 468 | 20230915 | 105000 | 12806700100 | 52500 | 52500 | 52600 | 52400 | 715 |
| 469 | 20230915 | 104900 | 12769167200 | 52500 | 52500 | 52600 | 52500 | 557 |
| 470 | 20230915 | 104800 | 12739918400 | 52600 | 52500 | 52600 | 52500 | 216 |
| 471 | 20230915 | 104700 | 12728577900 | 52500 | 52400 | 52600 | 52400 | 731 |
| 472 | 20230915 | 104600 | 12690204700 | 52400 | 52300 | 52500 | 52300 | 1166 |
| 473 | 20230915 | 104500 | 12629122100 | 52400 | 52500 | 52500 | 52300 | 356 |
| 474 | 20230915 | 104400 | 12610500200 | 52300 | 52500 | 52500 | 52300 | 1271 |
| 475 | 20230915 | 104300 | 12543927000 | 52500 | 52700 | 52700 | 52500 | 182 |
| 476 | 20230915 | 104200 | 12534365000 | 52700 | 52500 | 52800 | 52500 | 214 |
| 477 | 20230915 | 104100 | 12523093300 | 52600 | 52600 | 52700 | 52400 | 2646 |
| 478 | 20230915 | 104000 | 12384230300 | 52600 | 52800 | 52900 | 52600 | 530 |
| 479 | 20230915 | 103900 | 12356257200 | 52700 | 52900 | 53000 | 52700 | 1272 |
| 480 | 20230915 | 103800 | 12288930700 | 52800 | 52800 | 52900 | 52700 | 187 |
| 481 | 20230915 | 103700 | 12279058900 | 52900 | 52700 | 52900 | 52700 | 1088 |
| 482 | 20230915 | 103600 | 12221602300 | 52800 | 52800 | 52800 | 52600 | 1558 |
| 483 | 20230915 | 103500 | 12139584700 | 52800 | 52900 | 52900 | 52800 | 748 |
| 484 | 20230915 | 103400 | 12100042700 | 52900 | 53000 | 53100 | 52900 | 785 |
| 485 | 20230915 | 103300 | 12058464400 | 53000 | 52900 | 53100 | 52900 | 702 |
| 486 | 20230915 | 103200 | 12021265900 | 52900 | 53100 | 53100 | 52900 | 921 |
| 487 | 20230915 | 103100 | 11972470000 | 53100 | 53000 | 53100 | 53000 | 93 |
| 488 | 20230915 | 103000 | 11967537200 | 53000 | 53100 | 53200 | 53000 | 669 |
| 489 | 20230915 | 102900 | 11932000900 | 53100 | 53100 | 53100 | 53000 | 613 |
| 490 | 20230915 | 102800 | 11899459800 | 53100 | 53100 | 53200 | 53000 | 373 |
| 491 | 20230915 | 102700 | 11879653700 | 53100 | 53000 | 53100 | 53000 | 742 |
| 492 | 20230915 | 102600 | 11840283700 | 53000 | 52900 | 53000 | 52900 | 1284 |
| 493 | 20230915 | 102500 | 11772282700 | 52800 | 52800 | 52900 | 52700 | 617 |
| 494 | 20230915 | 102400 | 11739711900 | 52700 | 52800 | 52800 | 52700 | 581 |
| 495 | 20230915 | 102300 | 11709048200 | 52800 | 52700 | 52800 | 52700 | 991 |
| 496 | 20230915 | 102200 | 11656800900 | 52700 | 52900 | 52900 | 52700 | 1013 |
| 497 | 20230915 | 102100 | 11603323700 | 52800 | 52800 | 52900 | 52800 | 409 |
| 498 | 20230915 | 102000 | 11581727400 | 52900 | 52900 | 52900 | 52800 | 200 |
| 499 | 20230915 | 101900 | 11571164500 | 52900 | 52900 | 52900 | 52800 | 824 |
| 500 | 20230915 | 101800 | 11527654700 | 52800 | 52900 | 52900 | 52800 | 427 |
| 501 | 20230915 | 101700 | 11505100600 | 52900 | 53100 | 53200 | 52900 | 4260 |
| 502 | 20230915 | 101600 | 11279290500 | 53100 | 53200 | 53200 | 53100 | 677 |
| 503 | 20230915 | 101500 | 11243327500 | 53100 | 53200 | 53400 | 53100 | 2944 |
| 504 | 20230915 | 101400 | 11086530200 | 53200 | 53200 | 53300 | 53200 | 647 |
| 505 | 20230915 | 101300 | 11052077100 | 53200 | 53300 | 53500 | 53200 | 988 |
| 506 | 20230915 | 101200 | 10999387700 | 53300 | 53200 | 53500 | 53200 | 1343 |
| 507 | 20230915 | 101100 | 10927758800 | 53200 | 53300 | 53300 | 53100 | 2425 |
| 508 | 20230915 | 101000 | 10798755700 | 53300 | 53400 | 53500 | 53300 | 1455 |
| 509 | 20230915 | 100900 | 10721034000 | 53400 | 53500 | 53500 | 53300 | 1911 |
| 510 | 20230915 | 100800 | 10618880400 | 53400 | 53500 | 53600 | 53400 | 1081 |
| 511 | 20230915 | 100700 | 10561112600 | 53600 | 53400 | 53700 | 53300 | 3135 |
| 512 | 20230915 | 100600 | 10393221200 | 53400 | 53400 | 53500 | 53300 | 2601 |
| 513 | 20230915 | 100500 | 10254404600 | 53400 | 53500 | 53500 | 53300 | 1899 |
| 514 | 20230915 | 100400 | 10152955800 | 53500 | 53600 | 53700 | 53300 | 5832 |
| 515 | 20230915 | 100300 | 9840604800 | 53500 | 53700 | 53700 | 53500 | 3153 |
| 516 | 20230915 | 100200 | 9671364300 | 53700 | 53500 | 53700 | 53500 | 6505 |
| 517 | 20230915 | 100100 | 9322900300 | 53500 | 53300 | 53500 | 53300 | 3908 |
| 518 | 20230915 | 100000 | 9114251000 | 53400 | 52900 | 53400 | 52900 | 8657 |
| 519 | 20230915 | 095900 | 8654774900 | 52900 | 53000 | 53000 | 52800 | 2398 |
| 520 | 20230915 | 095800 | 8527890200 | 52900 | 53000 | 53000 | 52900 | 1199 |
| 521 | 20230915 | 095700 | 8464371100 | 53000 | 52800 | 53000 | 52800 | 1343 |
| 522 | 20230915 | 095600 | 8393310700 | 52900 | 52900 | 52900 | 52800 | 1504 |
| 523 | 20230915 | 095500 | 8313845400 | 52900 | 52800 | 52900 | 52600 | 3021 |
| 524 | 20230915 | 095400 | 8154290800 | 52800 | 52500 | 52800 | 52400 | 7649 |
| 525 | 20230915 | 095300 | 7752029200 | 52500 | 52200 | 52500 | 52200 | 3281 |
| 526 | 20230915 | 095200 | 7580188300 | 52200 | 52200 | 52300 | 52200 | 744 |
| 527 | 20230915 | 095100 | 7541338100 | 52200 | 52200 | 52300 | 52200 | 628 |
| 528 | 20230915 | 095000 | 7508541100 | 52200 | 52200 | 52400 | 52200 | 266 |
| 529 | 20230915 | 094900 | 7494650900 | 52400 | 52400 | 52400 | 52200 | 568 |
| 530 | 20230915 | 094800 | 7464977600 | 52400 | 52200 | 52400 | 52200 | 556 |
| 531 | 20230915 | 094700 | 7435851800 | 52400 | 52300 | 52400 | 52300 | 1281 |
| 532 | 20230915 | 094600 | 7368850200 | 52300 | 51900 | 52300 | 51900 | 1636 |
| 533 | 20230915 | 094500 | 7283590200 | 51900 | 51700 | 52000 | 51700 | 2464 |
| 534 | 20230915 | 094400 | 7155876700 | 51700 | 51800 | 51900 | 51700 | 1098 |
| 535 | 20230915 | 094300 | 7098990200 | 51800 | 51900 | 52000 | 51800 | 1118 |
| 536 | 20230915 | 094200 | 7040982200 | 51900 | 52000 | 52000 | 51900 | 651 |
| 537 | 20230915 | 094100 | 7007158000 | 52100 | 52000 | 52100 | 52000 | 346 |
| 538 | 20230915 | 094000 | 6989160700 | 52100 | 52100 | 52200 | 52000 | 1759 |
| 539 | 20230915 | 093900 | 6897558600 | 52100 | 52400 | 52400 | 52000 | 971 |
| 540 | 20230915 | 093800 | 6846888600 | 52400 | 52400 | 52500 | 52400 | 1161 |
| 541 | 20230915 | 093700 | 6786037400 | 52400 | 52300 | 52400 | 52300 | 2027 |
| 542 | 20230915 | 093600 | 6679919800 | 52300 | 52200 | 52300 | 52000 | 1701 |
| 543 | 20230915 | 093500 | 6591151700 | 52200 | 52100 | 52200 | 52100 | 901 |
| 544 | 20230915 | 093400 | 6544127500 | 52200 | 52100 | 52200 | 52000 | 1086 |
| 545 | 20230915 | 093300 | 6487536400 | 52100 | 52100 | 52200 | 52100 | 981 |
| 546 | 20230915 | 093200 | 6436408500 | 52100 | 51800 | 52100 | 51800 | 1932 |
| 547 | 20230915 | 093100 | 6336118600 | 51800 | 51800 | 51900 | 51600 | 1323 |
| 548 | 20230915 | 093000 | 6267709000 | 51800 | 52300 | 52300 | 51800 | 3511 |
| 549 | 20230915 | 092900 | 6085384300 | 52300 | 52500 | 52500 | 52200 | 1451 |
| 550 | 20230915 | 092800 | 6009462800 | 52400 | 52200 | 52400 | 52200 | 2337 |
| 551 | 20230915 | 092700 | 5887138900 | 52200 | 52300 | 52300 | 52000 | 1901 |
| 552 | 20230915 | 092600 | 5788051000 | 52200 | 52100 | 52200 | 52100 | 2193 |
| 553 | 20230915 | 092500 | 5673674700 | 52100 | 52300 | 52300 | 52100 | 535 |
| 554 | 20230915 | 092400 | 5645781400 | 52300 | 52100 | 52300 | 52100 | 2629 |
| 555 | 20230915 | 092300 | 5508473800 | 52100 | 52200 | 52300 | 52100 | 1775 |
| 556 | 20230915 | 092200 | 5415850500 | 52100 | 51900 | 52100 | 51900 | 2623 |
| 557 | 20230915 | 092100 | 5279422600 | 52000 | 51700 | 52000 | 51600 | 2302 |
| 558 | 20230915 | 092000 | 5160218600 | 51900 | 51800 | 52000 | 51700 | 4331 |
| 559 | 20230915 | 091900 | 4935862500 | 51800 | 52600 | 52700 | 51800 | 7307 |
| 560 | 20230915 | 091800 | 4553238800 | 52700 | 52500 | 52800 | 52500 | 4309 |
| 561 | 20230915 | 091700 | 4326454000 | 52400 | 52200 | 52600 | 52200 | 8052 |
| 562 | 20230915 | 091600 | 3904259900 | 52300 | 51900 | 52400 | 51900 | 7192 |
| 563 | 20230915 | 091500 | 3529178300 | 51900 | 52000 | 52000 | 51500 | 4654 |
| 564 | 20230915 | 091400 | 3288050800 | 52000 | 52000 | 52300 | 51800 | 9721 |
| 565 | 20230915 | 091300 | 2782267100 | 52000 | 51000 | 52000 | 50900 | 16992 |
| 566 | 20230915 | 091200 | 1906954200 | 50900 | 50900 | 51000 | 50900 | 401 |
| 567 | 20230915 | 091100 | 1886516600 | 50900 | 50800 | 51000 | 50800 | 993 |
| 568 | 20230915 | 091000 | 1836001000 | 50900 | 50800 | 50900 | 50700 | 2255 |
| 569 | 20230915 | 090900 | 1721445400 | 50800 | 50800 | 50800 | 50700 | 841 |
| 570 | 20230915 | 090800 | 1678730400 | 50700 | 50800 | 50800 | 50700 | 318 |
| 571 | 20230915 | 090700 | 1662581000 | 50700 | 50500 | 50800 | 50500 | 1132 |
| 572 | 20230915 | 090600 | 1605245500 | 50500 | 50600 | 50800 | 50500 | 2598 |
| 573 | 20230915 | 090500 | 1473655300 | 50700 | 50200 | 50700 | 50200 | 2840 |
| 574 | 20230915 | 090400 | 1330774400 | 50200 | 50600 | 50600 | 49950 | 7585 |
| 575 | 20230915 | 090300 | 950823250 | 50600 | 51000 | 51000 | 50600 | 2487 |
| 576 | 20230915 | 090200 | 824477050 | 51000 | 51000 | 51100 | 50800 | 2768 |
| 577 | 20230915 | 090100 | 683257850 | 51000 | 51300 | 51400 | 51000 | 3709 |
| 578 | 20230915 | 090000 | 493481250 | 51300 | 51400 | 51400 | 51100 | 9435 |