35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 192500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 50354 |
| 3 | 20230918 | 192400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 4 | 20230918 | 192300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 5 | 20230918 | 192200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 6 | 20230918 | 192100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 7 | 20230918 | 192000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 8 | 20230918 | 191900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 9 | 20230918 | 191800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 10 | 20230918 | 191700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 11 | 20230918 | 191600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 12 | 20230918 | 191500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 13 | 20230918 | 191400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 14 | 20230918 | 191300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 15 | 20230918 | 191200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 16 | 20230918 | 191100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 17 | 20230918 | 191000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 18 | 20230918 | 190900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 19 | 20230918 | 190800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 20 | 20230918 | 190700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 21 | 20230918 | 190600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 22 | 20230918 | 190500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 23 | 20230918 | 190400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 24 | 20230918 | 190300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 25 | 20230918 | 190200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 26 | 20230918 | 190100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 27 | 20230918 | 190000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 28 | 20230918 | 185900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 29 | 20230918 | 185800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 30 | 20230918 | 185700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 31 | 20230918 | 185600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 32 | 20230918 | 185500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 50354 |
| 33 | 20230918 | 185400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 34 | 20230918 | 185300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 35 | 20230918 | 185200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 36 | 20230918 | 185100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 37 | 20230918 | 185000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 38 | 20230918 | 184900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 39 | 20230918 | 184800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 40 | 20230918 | 184700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 41 | 20230918 | 184600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 42 | 20230918 | 184500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 43 | 20230918 | 184400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 44 | 20230918 | 184300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 45 | 20230918 | 184200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 46 | 20230918 | 184100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 47 | 20230918 | 184000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 48 | 20230918 | 183900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 49 | 20230918 | 183800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 50 | 20230918 | 183700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 51 | 20230918 | 183600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 52 | 20230918 | 183500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 53 | 20230918 | 183400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 54 | 20230918 | 183300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 55 | 20230918 | 183200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 56 | 20230918 | 183100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 57 | 20230918 | 183000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 58 | 20230918 | 182900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 59 | 20230918 | 182800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 60 | 20230918 | 182700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 61 | 20230918 | 182600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 62 | 20230918 | 182500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 50354 |
| 63 | 20230918 | 182400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 64 | 20230918 | 182300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 65 | 20230918 | 182200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 66 | 20230918 | 182100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 67 | 20230918 | 182000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 68 | 20230918 | 181900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 69 | 20230918 | 181800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 70 | 20230918 | 181700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 71 | 20230918 | 181600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 72 | 20230918 | 181500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 73 | 20230918 | 181400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 74 | 20230918 | 181300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 75 | 20230918 | 181200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 76 | 20230918 | 181100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 77 | 20230918 | 181000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 78 | 20230918 | 180900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 79 | 20230918 | 180800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 80 | 20230918 | 180700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 81 | 20230918 | 180600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 82 | 20230918 | 180500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 83 | 20230918 | 180400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 84 | 20230918 | 180300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 85 | 20230918 | 180200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 86 | 20230918 | 180100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 87 | 20230918 | 180000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 88 | 20230918 | 175900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 89 | 20230918 | 175800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 90 | 20230918 | 175700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 91 | 20230918 | 175600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 92 | 20230918 | 175500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 50354 |
| 93 | 20230918 | 175400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 94 | 20230918 | 175300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 95 | 20230918 | 175200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 96 | 20230918 | 175100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 97 | 20230918 | 175000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 98 | 20230918 | 174900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 99 | 20230918 | 174800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 100 | 20230918 | 174700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 101 | 20230918 | 174600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 102 | 20230918 | 174500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 103 | 20230918 | 174400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 104 | 20230918 | 174300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 105 | 20230918 | 174200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 106 | 20230918 | 174100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 107 | 20230918 | 174000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 108 | 20230918 | 173900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 109 | 20230918 | 173800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 110 | 20230918 | 173700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 111 | 20230918 | 173600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 112 | 20230918 | 173500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 113 | 20230918 | 173400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 114 | 20230918 | 173300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 115 | 20230918 | 173200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 116 | 20230918 | 173100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 117 | 20230918 | 173000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 118 | 20230918 | 172900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 119 | 20230918 | 172800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 120 | 20230918 | 172700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 121 | 20230918 | 172600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 122 | 20230918 | 172500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 50354 |
| 123 | 20230918 | 172400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 124 | 20230918 | 172300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 125 | 20230918 | 172200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 126 | 20230918 | 172100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 127 | 20230918 | 172000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 128 | 20230918 | 171900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 129 | 20230918 | 171800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 130 | 20230918 | 171700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 131 | 20230918 | 171600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 132 | 20230918 | 171500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 133 | 20230918 | 171400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 134 | 20230918 | 171300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 135 | 20230918 | 171200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 136 | 20230918 | 171100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 137 | 20230918 | 171000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 138 | 20230918 | 170900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 139 | 20230918 | 170800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 140 | 20230918 | 170700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 141 | 20230918 | 170600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 142 | 20230918 | 170500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 143 | 20230918 | 170400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 144 | 20230918 | 170300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 145 | 20230918 | 170200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 146 | 20230918 | 170100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 147 | 20230918 | 170000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 148 | 20230918 | 165900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 149 | 20230918 | 165800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 150 | 20230918 | 165700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 151 | 20230918 | 165600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 152 | 20230918 | 165500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 50354 |
| 153 | 20230918 | 165400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 154 | 20230918 | 165300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 155 | 20230918 | 165200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 156 | 20230918 | 165100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 157 | 20230918 | 165000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 158 | 20230918 | 164900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 159 | 20230918 | 164800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 160 | 20230918 | 164700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 161 | 20230918 | 164600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 162 | 20230918 | 164500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 163 | 20230918 | 164400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 164 | 20230918 | 164300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 165 | 20230918 | 164200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 166 | 20230918 | 164100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 167 | 20230918 | 164000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 168 | 20230918 | 163900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 169 | 20230918 | 163800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 170 | 20230918 | 163700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 171 | 20230918 | 163600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 172 | 20230918 | 163500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 173 | 20230918 | 163400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 174 | 20230918 | 163300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 175 | 20230918 | 163200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 176 | 20230918 | 163100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 177 | 20230918 | 163000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 178 | 20230918 | 162900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 179 | 20230918 | 162800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 180 | 20230918 | 162700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 181 | 20230918 | 162600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 182 | 20230918 | 162500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 50354 |
| 183 | 20230918 | 162400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 184 | 20230918 | 162300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 185 | 20230918 | 162200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 186 | 20230918 | 162100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 187 | 20230918 | 162000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 188 | 20230918 | 161900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 189 | 20230918 | 161800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 190 | 20230918 | 161700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 191 | 20230918 | 161600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 192 | 20230918 | 161500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 193 | 20230918 | 161400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 194 | 20230918 | 161300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 195 | 20230918 | 161200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 196 | 20230918 | 161100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 197 | 20230918 | 161000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 198 | 20230918 | 160900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 199 | 20230918 | 160800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 200 | 20230918 | 160700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 201 | 20230918 | 160600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 202 | 20230918 | 160500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 203 | 20230918 | 160400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 204 | 20230918 | 160300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 205 | 20230918 | 160200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 206 | 20230918 | 160100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 207 | 20230918 | 160000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 208 | 20230918 | 155900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 209 | 20230918 | 155800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 210 | 20230918 | 155700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 211 | 20230918 | 155600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 212 | 20230918 | 155500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 50354 |
| 213 | 20230918 | 155400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 214 | 20230918 | 155300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 215 | 20230918 | 155200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 216 | 20230918 | 155100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 217 | 20230918 | 155000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 218 | 20230918 | 154900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 219 | 20230918 | 154800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 220 | 20230918 | 154700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 221 | 20230918 | 154600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 222 | 20230918 | 154500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 223 | 20230918 | 154400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 224 | 20230918 | 154300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 225 | 20230918 | 154200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 226 | 20230918 | 154100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 227 | 20230918 | 154000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 228 | 20230918 | 153900 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 229 | 20230918 | 153800 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 230 | 20230918 | 153700 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 231 | 20230918 | 153600 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 232 | 20230918 | 153500 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 233 | 20230918 | 153400 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 234 | 20230918 | 153300 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 235 | 20230918 | 153200 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 236 | 20230918 | 153100 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 237 | 20230918 | 153000 | 325802627000 | 80300 | 80300 | 80300 | 80300 | 50354 |
| 238 | 20230918 | 152900 | 321759200800 | 79700 | 79700 | 79700 | 79700 | 0 |
| 239 | 20230918 | 152800 | 321759200800 | 79700 | 79700 | 79700 | 79700 | 0 |
| 240 | 20230918 | 152700 | 321759200800 | 79700 | 79700 | 79700 | 79700 | 0 |
| 241 | 20230918 | 152600 | 321759200800 | 79700 | 79700 | 79700 | 79700 | 0 |
| 242 | 20230918 | 152500 | 321759200800 | 79700 | 79700 | 79700 | 79700 | 0 |
| 243 | 20230918 | 152400 | 321759200800 | 79700 | 79700 | 79700 | 79700 | 0 |
| 244 | 20230918 | 152300 | 321759200800 | 79700 | 79700 | 79700 | 79700 | 0 |
| 245 | 20230918 | 152200 | 321759200800 | 79700 | 79700 | 79700 | 79700 | 0 |
| 246 | 20230918 | 152100 | 321759200800 | 79700 | 79700 | 79700 | 79700 | 0 |
| 247 | 20230918 | 152000 | 321759200800 | 79700 | 79700 | 79700 | 79700 | 0 |
| 248 | 20230918 | 151900 | 321759200800 | 79700 | 79700 | 79900 | 79500 | 17691 |
| 249 | 20230918 | 151800 | 320350022700 | 79700 | 79800 | 80000 | 79700 | 10151 |
| 250 | 20230918 | 151700 | 319539280000 | 79800 | 80100 | 80100 | 79700 | 9525 |
| 251 | 20230918 | 151600 | 318778358700 | 80100 | 80200 | 80200 | 80000 | 6144 |
| 252 | 20230918 | 151500 | 318286237400 | 80100 | 80100 | 80200 | 80000 | 5505 |
| 253 | 20230918 | 151400 | 317845160700 | 80000 | 80200 | 80300 | 79900 | 10889 |
| 254 | 20230918 | 151300 | 316973131400 | 80300 | 80000 | 80300 | 80000 | 14594 |
| 255 | 20230918 | 151200 | 315802999100 | 80000 | 79600 | 80100 | 79500 | 19682 |
| 256 | 20230918 | 151100 | 314231322800 | 79600 | 79500 | 79700 | 79500 | 4503 |
| 257 | 20230918 | 151000 | 313872876700 | 79500 | 79300 | 79500 | 79300 | 4371 |
| 258 | 20230918 | 150900 | 313525649900 | 79300 | 79200 | 79500 | 79000 | 5591 |
| 259 | 20230918 | 150800 | 313083105700 | 79300 | 79600 | 79700 | 79200 | 5842 |
| 260 | 20230918 | 150700 | 312619159100 | 79600 | 79800 | 79900 | 79600 | 5248 |
| 261 | 20230918 | 150600 | 312200523400 | 79700 | 79600 | 79800 | 79500 | 4813 |
| 262 | 20230918 | 150500 | 311817380500 | 79600 | 79700 | 79800 | 79500 | 6908 |
| 263 | 20230918 | 150400 | 311267031100 | 79700 | 79500 | 79800 | 79400 | 4197 |
| 264 | 20230918 | 150300 | 310932799900 | 79500 | 80000 | 80100 | 79400 | 11389 |
| 265 | 20230918 | 150200 | 310023494700 | 80000 | 79500 | 80300 | 79500 | 27506 |
| 266 | 20230918 | 150100 | 307825428400 | 79500 | 79300 | 79600 | 79200 | 4328 |
| 267 | 20230918 | 150000 | 307481758000 | 79300 | 79200 | 79300 | 79000 | 3503 |
| 268 | 20230918 | 145900 | 307204552200 | 79300 | 79100 | 79500 | 79100 | 6064 |
| 269 | 20230918 | 145800 | 306723611700 | 79100 | 79100 | 79200 | 78700 | 6607 |
| 270 | 20230918 | 145700 | 306202404900 | 79100 | 78900 | 79400 | 78800 | 6867 |
| 271 | 20230918 | 145600 | 305659088300 | 79000 | 79400 | 79500 | 78900 | 7802 |
| 272 | 20230918 | 145500 | 305040804200 | 79500 | 79800 | 80000 | 79400 | 13988 |
| 273 | 20230918 | 145400 | 303925888200 | 79800 | 79700 | 79900 | 79500 | 21777 |
| 274 | 20230918 | 145300 | 302189098800 | 79700 | 78300 | 79900 | 78200 | 36644 |
| 275 | 20230918 | 145200 | 299290802700 | 78300 | 78200 | 78300 | 78200 | 940 |
| 276 | 20230918 | 145100 | 299217216500 | 78200 | 78300 | 78400 | 78200 | 2667 |
| 277 | 20230918 | 145000 | 299008332500 | 78300 | 78000 | 78300 | 78000 | 4207 |
| 278 | 20230918 | 144900 | 298679312000 | 78000 | 77900 | 78000 | 77700 | 969 |
| 279 | 20230918 | 144800 | 298603924700 | 77900 | 77900 | 78000 | 77700 | 1361 |
| 280 | 20230918 | 144700 | 298498001300 | 77900 | 77900 | 77900 | 77700 | 1895 |
| 281 | 20230918 | 144600 | 298350535900 | 77900 | 78200 | 78200 | 77900 | 1568 |
| 282 | 20230918 | 144500 | 298228147700 | 78200 | 78300 | 78300 | 78100 | 1907 |
| 283 | 20230918 | 144400 | 298078971600 | 78200 | 78000 | 78200 | 77900 | 3512 |
| 284 | 20230918 | 144300 | 297804614200 | 78000 | 78000 | 78100 | 77800 | 1859 |
| 285 | 20230918 | 144200 | 297659687700 | 78000 | 78100 | 78200 | 77700 | 3804 |
| 286 | 20230918 | 144100 | 297363067200 | 78200 | 78100 | 78200 | 78000 | 874 |
| 287 | 20230918 | 144000 | 297294804300 | 78100 | 78300 | 78300 | 78100 | 1779 |
| 288 | 20230918 | 143900 | 297155670900 | 78300 | 78400 | 78400 | 78200 | 2678 |
| 289 | 20230918 | 143800 | 296945929900 | 78300 | 77800 | 78400 | 77700 | 5497 |
| 290 | 20230918 | 143700 | 296516438000 | 77900 | 77600 | 78000 | 77600 | 4430 |
| 291 | 20230918 | 143600 | 296171717000 | 77700 | 77400 | 77700 | 77300 | 3440 |
| 292 | 20230918 | 143500 | 295905096900 | 77300 | 77200 | 77400 | 77200 | 2381 |
| 293 | 20230918 | 143400 | 295721069300 | 77200 | 77200 | 77300 | 77100 | 2028 |
| 294 | 20230918 | 143300 | 295564507200 | 77200 | 77200 | 77400 | 77200 | 1862 |
| 295 | 20230918 | 143200 | 295420651300 | 77300 | 77300 | 77500 | 77200 | 3008 |
| 296 | 20230918 | 143100 | 295187863200 | 77300 | 76700 | 77300 | 76600 | 3293 |
| 297 | 20230918 | 143000 | 294934032900 | 76600 | 77100 | 77100 | 76600 | 2041 |
| 298 | 20230918 | 142900 | 294777039200 | 77100 | 77100 | 77100 | 76900 | 1168 |
| 299 | 20230918 | 142800 | 294687103700 | 77100 | 76600 | 77200 | 76500 | 2610 |
| 300 | 20230918 | 142700 | 294486179200 | 76700 | 76900 | 77000 | 76200 | 6789 |
| 301 | 20230918 | 142600 | 293966212700 | 76900 | 77200 | 77200 | 76700 | 5954 |
| 302 | 20230918 | 142500 | 293508069000 | 77300 | 77600 | 77700 | 77100 | 5413 |
| 303 | 20230918 | 142400 | 293089279500 | 77600 | 77900 | 77900 | 77600 | 1103 |
| 304 | 20230918 | 142300 | 293003524200 | 77900 | 77800 | 78000 | 77700 | 1143 |
| 305 | 20230918 | 142200 | 292914513700 | 77800 | 77900 | 78000 | 77600 | 1047 |
| 306 | 20230918 | 142100 | 292833053500 | 78000 | 78000 | 78100 | 77900 | 878 |
| 307 | 20230918 | 142000 | 292764530100 | 78100 | 78000 | 78100 | 78000 | 924 |
| 308 | 20230918 | 141900 | 292692412300 | 78100 | 78100 | 78100 | 77900 | 1043 |
| 309 | 20230918 | 141800 | 292611007400 | 78100 | 77700 | 78200 | 77400 | 3280 |
| 310 | 20230918 | 141700 | 292355994300 | 77700 | 77800 | 77900 | 77700 | 2314 |
| 311 | 20230918 | 141600 | 292176011200 | 77800 | 78300 | 78300 | 77800 | 2342 |
| 312 | 20230918 | 141500 | 291993148000 | 78200 | 78200 | 78500 | 78200 | 2714 |
| 313 | 20230918 | 141400 | 291780499100 | 78100 | 78000 | 78300 | 78000 | 1614 |
| 314 | 20230918 | 141300 | 291654339800 | 78300 | 78500 | 78500 | 78000 | 8100 |
| 315 | 20230918 | 141200 | 291019768500 | 78500 | 78400 | 78600 | 78300 | 4802 |
| 316 | 20230918 | 141100 | 290642968700 | 78300 | 78500 | 78600 | 78300 | 7640 |
| 317 | 20230918 | 141000 | 290043715800 | 78400 | 78300 | 78500 | 78100 | 5799 |
| 318 | 20230918 | 140900 | 289589929200 | 78300 | 78000 | 78500 | 78000 | 8041 |
| 319 | 20230918 | 140800 | 288960058400 | 78100 | 78000 | 78100 | 77200 | 10424 |
| 320 | 20230918 | 140700 | 288149501500 | 78100 | 78300 | 78400 | 77800 | 12911 |
| 321 | 20230918 | 140600 | 287141393300 | 78300 | 78100 | 78300 | 77800 | 16059 |
| 322 | 20230918 | 140500 | 285887486300 | 78100 | 77300 | 78100 | 77200 | 17533 |
| 323 | 20230918 | 140400 | 284524367500 | 77400 | 77100 | 77400 | 77100 | 1408 |
| 324 | 20230918 | 140300 | 284415629400 | 77100 | 77200 | 77200 | 77100 | 559 |
| 325 | 20230918 | 140200 | 284372515700 | 77200 | 77200 | 77200 | 77100 | 696 |
| 326 | 20230918 | 140100 | 284318825500 | 77200 | 77000 | 77200 | 77000 | 1091 |
| 327 | 20230918 | 140000 | 284234724600 | 77000 | 77200 | 77200 | 77000 | 934 |
| 328 | 20230918 | 135900 | 284162694500 | 77200 | 77000 | 77200 | 76900 | 1603 |
| 329 | 20230918 | 135800 | 284039175200 | 76900 | 77000 | 77100 | 76900 | 613 |
| 330 | 20230918 | 135700 | 283991976600 | 76900 | 77000 | 77100 | 76900 | 653 |
| 331 | 20230918 | 135600 | 283941698400 | 77100 | 77100 | 77100 | 76800 | 1570 |
| 332 | 20230918 | 135500 | 283820885900 | 77100 | 77400 | 77400 | 77100 | 3792 |
| 333 | 20230918 | 135400 | 283527715300 | 77400 | 77300 | 77400 | 77200 | 4594 |
| 334 | 20230918 | 135300 | 283172550400 | 77300 | 77100 | 77300 | 77000 | 2422 |
| 335 | 20230918 | 135200 | 282985647500 | 77100 | 76800 | 77100 | 76800 | 3552 |
| 336 | 20230918 | 135100 | 282712201100 | 76800 | 76800 | 76900 | 76700 | 639 |
| 337 | 20230918 | 135000 | 282663138100 | 76800 | 76900 | 76900 | 76700 | 433 |
| 338 | 20230918 | 134900 | 282629879300 | 76900 | 76900 | 77000 | 76800 | 817 |
| 339 | 20230918 | 134800 | 282567056500 | 77000 | 76800 | 77000 | 76700 | 1561 |
| 340 | 20230918 | 134700 | 282447084300 | 76800 | 76700 | 76800 | 76600 | 396 |
| 341 | 20230918 | 134600 | 282416713800 | 76700 | 76700 | 76800 | 76600 | 636 |
| 342 | 20230918 | 134500 | 282367902400 | 76700 | 76700 | 76800 | 76500 | 791 |
| 343 | 20230918 | 134400 | 282307238000 | 76700 | 76400 | 76700 | 76300 | 767 |
| 344 | 20230918 | 134300 | 282248558900 | 76400 | 76100 | 76500 | 76100 | 660 |
| 345 | 20230918 | 134200 | 282198155100 | 76200 | 76200 | 76400 | 76100 | 1492 |
| 346 | 20230918 | 134100 | 282084498100 | 76200 | 76200 | 76500 | 76100 | 2735 |
| 347 | 20230918 | 134000 | 281876005900 | 76200 | 76400 | 76500 | 76200 | 1475 |
| 348 | 20230918 | 133900 | 281763483600 | 76300 | 76600 | 76700 | 76200 | 3295 |
| 349 | 20230918 | 133800 | 281511557000 | 76700 | 76700 | 76800 | 76600 | 1593 |
| 350 | 20230918 | 133700 | 281389425000 | 76800 | 76800 | 76800 | 76700 | 684 |
| 351 | 20230918 | 133600 | 281336928600 | 76800 | 76700 | 76800 | 76600 | 1769 |
| 352 | 20230918 | 133500 | 281201284800 | 76700 | 76800 | 76800 | 76700 | 749 |
| 353 | 20230918 | 133400 | 281143799100 | 76800 | 76700 | 76800 | 76600 | 1083 |
| 354 | 20230918 | 133300 | 281060697900 | 76600 | 76700 | 76800 | 76600 | 1168 |
| 355 | 20230918 | 133200 | 280971111300 | 76800 | 77000 | 77000 | 76700 | 3185 |
| 356 | 20230918 | 133100 | 280726490600 | 76900 | 76900 | 77000 | 76900 | 901 |
| 357 | 20230918 | 133000 | 280657190100 | 76900 | 77100 | 77100 | 76800 | 1202 |
| 358 | 20230918 | 132900 | 280564668800 | 77000 | 77300 | 77300 | 77000 | 1088 |
| 359 | 20230918 | 132800 | 280480722800 | 77300 | 77000 | 77300 | 76800 | 3575 |
| 360 | 20230918 | 132700 | 280204967000 | 76900 | 76900 | 77000 | 76900 | 1598 |
| 361 | 20230918 | 132600 | 280082072700 | 76900 | 77000 | 77100 | 76900 | 1200 |
| 362 | 20230918 | 132500 | 279989706500 | 77000 | 77000 | 77200 | 76900 | 1956 |
| 363 | 20230918 | 132400 | 279838954000 | 77100 | 77100 | 77400 | 77000 | 7113 |
| 364 | 20230918 | 132300 | 279290003500 | 77100 | 77100 | 77200 | 77000 | 1586 |
| 365 | 20230918 | 132200 | 279167755400 | 77000 | 77000 | 77100 | 77000 | 1701 |
| 366 | 20230918 | 132100 | 279036648600 | 77000 | 77000 | 77000 | 76900 | 972 |
| 367 | 20230918 | 132000 | 278961821800 | 77000 | 76800 | 77000 | 76800 | 1159 |
| 368 | 20230918 | 131900 | 278872716900 | 76900 | 76900 | 77000 | 76800 | 1400 |
| 369 | 20230918 | 131800 | 278765041900 | 76900 | 77100 | 77100 | 76900 | 4450 |
| 370 | 20230918 | 131700 | 278422318800 | 77100 | 76900 | 77100 | 76800 | 2755 |
| 371 | 20230918 | 131600 | 278210292900 | 76900 | 76900 | 77200 | 76800 | 6067 |
| 372 | 20230918 | 131500 | 277743170000 | 76900 | 76700 | 76900 | 76600 | 3152 |
| 373 | 20230918 | 131400 | 277501140600 | 76700 | 76600 | 76700 | 76500 | 1513 |
| 374 | 20230918 | 131300 | 277385224700 | 76600 | 76500 | 76600 | 76400 | 987 |
| 375 | 20230918 | 131200 | 277309747000 | 76600 | 76500 | 76600 | 76400 | 1618 |
| 376 | 20230918 | 131100 | 277185919900 | 76500 | 76600 | 76800 | 76400 | 5123 |
| 377 | 20230918 | 131000 | 276793455900 | 76700 | 76700 | 76800 | 76600 | 4956 |
| 378 | 20230918 | 130900 | 276413401700 | 76700 | 75800 | 76800 | 75800 | 7155 |
| 379 | 20230918 | 130800 | 275867587700 | 75900 | 75900 | 75900 | 75700 | 1510 |
| 380 | 20230918 | 130700 | 275753131100 | 75800 | 75900 | 75900 | 75800 | 999 |
| 381 | 20230918 | 130600 | 275677352300 | 76000 | 75900 | 76000 | 75800 | 964 |
| 382 | 20230918 | 130500 | 275604168200 | 75900 | 75900 | 76000 | 75700 | 1637 |
| 383 | 20230918 | 130400 | 275480064200 | 75800 | 75900 | 76000 | 75800 | 2312 |
| 384 | 20230918 | 130300 | 275304722400 | 75900 | 75700 | 76000 | 75700 | 1949 |
| 385 | 20230918 | 130200 | 275156970500 | 75700 | 76200 | 76200 | 75700 | 2104 |
| 386 | 20230918 | 130100 | 274997220900 | 76200 | 76300 | 76300 | 76100 | 514 |
| 387 | 20230918 | 130000 | 274958050200 | 76200 | 76400 | 76500 | 76200 | 1325 |
| 388 | 20230918 | 125900 | 274856896900 | 76400 | 76400 | 76600 | 76400 | 1744 |
| 389 | 20230918 | 125800 | 274723490500 | 76500 | 76000 | 76600 | 75900 | 4970 |
| 390 | 20230918 | 125700 | 274344463300 | 76000 | 76000 | 76100 | 75900 | 1414 |
| 391 | 20230918 | 125600 | 274237099600 | 76000 | 76100 | 76200 | 76000 | 1440 |
| 392 | 20230918 | 125500 | 274127584200 | 76100 | 75700 | 76200 | 75700 | 5919 |
| 393 | 20230918 | 125400 | 273678622000 | 75800 | 75800 | 76000 | 75800 | 2275 |
| 394 | 20230918 | 125300 | 273505992400 | 75800 | 75900 | 75900 | 75700 | 1699 |
| 395 | 20230918 | 125200 | 273377197700 | 75900 | 76000 | 76100 | 75800 | 2627 |
| 396 | 20230918 | 125100 | 273177812900 | 76000 | 75800 | 76000 | 75700 | 6518 |
| 397 | 20230918 | 125000 | 272683932300 | 75800 | 76200 | 76200 | 75800 | 10995 |
| 398 | 20230918 | 124900 | 271848601800 | 76200 | 76300 | 76400 | 76200 | 1688 |
| 399 | 20230918 | 124800 | 271719905900 | 76300 | 76400 | 76400 | 76200 | 1959 |
| 400 | 20230918 | 124700 | 271570466000 | 76400 | 76700 | 76800 | 76300 | 2898 |
| 401 | 20230918 | 124600 | 271348594400 | 76700 | 76900 | 77000 | 76600 | 3242 |
| 402 | 20230918 | 124500 | 271099579600 | 76900 | 76700 | 77000 | 76700 | 1726 |
| 403 | 20230918 | 124400 | 270966912200 | 76800 | 76700 | 76800 | 76600 | 1249 |
| 404 | 20230918 | 124300 | 270871122900 | 76600 | 76500 | 76800 | 76400 | 1181 |
| 405 | 20230918 | 124200 | 270780669300 | 76500 | 76400 | 76600 | 76300 | 796 |
| 406 | 20230918 | 124100 | 270719828100 | 76300 | 76100 | 76600 | 76100 | 2790 |
| 407 | 20230918 | 124000 | 270506991400 | 76100 | 76200 | 76400 | 76100 | 4276 |
| 408 | 20230918 | 123900 | 270181241200 | 76100 | 76300 | 76400 | 76100 | 3352 |
| 409 | 20230918 | 123800 | 269925843700 | 76400 | 76300 | 76400 | 76300 | 2019 |
| 410 | 20230918 | 123700 | 269771773900 | 76300 | 76500 | 76500 | 76300 | 2139 |
| 411 | 20230918 | 123600 | 269608396300 | 76500 | 76900 | 76900 | 76500 | 4029 |
| 412 | 20230918 | 123500 | 269299158800 | 76900 | 77000 | 77100 | 76900 | 1506 |
| 413 | 20230918 | 123400 | 269183278100 | 77000 | 76900 | 77100 | 76900 | 2388 |
| 414 | 20230918 | 123300 | 268999485500 | 77000 | 77000 | 77100 | 76900 | 5389 |
| 415 | 20230918 | 123200 | 268584319500 | 77000 | 76900 | 77100 | 76900 | 4813 |
| 416 | 20230918 | 123100 | 268213730000 | 77100 | 76700 | 77100 | 76600 | 8275 |
| 417 | 20230918 | 123000 | 267577525100 | 76700 | 76500 | 76700 | 76300 | 4019 |
| 418 | 20230918 | 122900 | 267269951400 | 76500 | 76500 | 76500 | 76200 | 1768 |
| 419 | 20230918 | 122800 | 267134933100 | 76500 | 76400 | 76500 | 76200 | 4698 |
| 420 | 20230918 | 122700 | 266776108400 | 76400 | 76300 | 76600 | 76200 | 3143 |
| 421 | 20230918 | 122600 | 266535891500 | 76200 | 76400 | 76500 | 76100 | 10106 |
| 422 | 20230918 | 122500 | 265765580000 | 76400 | 76600 | 76600 | 76300 | 4610 |
| 423 | 20230918 | 122400 | 265413140800 | 76600 | 76700 | 76800 | 76600 | 1611 |
| 424 | 20230918 | 122300 | 265289651300 | 76700 | 76800 | 76900 | 76700 | 1679 |
| 425 | 20230918 | 122200 | 265160824700 | 76800 | 77100 | 77100 | 76700 | 5729 |
| 426 | 20230918 | 122100 | 264720071000 | 77100 | 76700 | 77100 | 76600 | 5760 |
| 427 | 20230918 | 122000 | 264277106500 | 76700 | 76500 | 76800 | 76400 | 4586 |
| 428 | 20230918 | 121900 | 263925961400 | 76600 | 76600 | 76800 | 76300 | 12229 |
| 429 | 20230918 | 121800 | 262989554800 | 76600 | 77000 | 77100 | 76600 | 6813 |
| 430 | 20230918 | 121700 | 262466273500 | 77000 | 77300 | 77400 | 76900 | 6509 |
| 431 | 20230918 | 121600 | 261964132300 | 77300 | 76800 | 77300 | 76700 | 6243 |
| 432 | 20230918 | 121500 | 261483669700 | 76800 | 77500 | 77600 | 76700 | 9978 |
| 433 | 20230918 | 121400 | 260714333100 | 77500 | 77600 | 77700 | 76900 | 24624 |
| 434 | 20230918 | 121300 | 258812041900 | 77600 | 77800 | 77900 | 77600 | 5561 |
| 435 | 20230918 | 121200 | 258379491900 | 77900 | 78100 | 78200 | 77700 | 13282 |
| 436 | 20230918 | 121100 | 257344028200 | 78100 | 78500 | 78600 | 78100 | 8839 |
| 437 | 20230918 | 121000 | 256651697200 | 78500 | 78700 | 78700 | 78500 | 1045 |
| 438 | 20230918 | 120900 | 256569573700 | 78600 | 78700 | 78800 | 78600 | 672 |
| 439 | 20230918 | 120800 | 256516715000 | 78700 | 78800 | 78800 | 78700 | 758 |
| 440 | 20230918 | 120700 | 256456986500 | 78800 | 78500 | 78800 | 78400 | 4991 |
| 441 | 20230918 | 120600 | 256064903600 | 78600 | 78500 | 78600 | 78400 | 1781 |
| 442 | 20230918 | 120500 | 255925094900 | 78600 | 78600 | 78600 | 78500 | 936 |
| 443 | 20230918 | 120400 | 255851610300 | 78600 | 78500 | 78600 | 78500 | 587 |
| 444 | 20230918 | 120300 | 255805515500 | 78500 | 78500 | 78600 | 78400 | 1442 |
| 445 | 20230918 | 120200 | 255692279700 | 78500 | 78600 | 78700 | 78500 | 2688 |
| 446 | 20230918 | 120100 | 255481167100 | 78600 | 78800 | 78800 | 78600 | 3067 |
| 447 | 20230918 | 120000 | 255239870800 | 78700 | 78900 | 79000 | 78700 | 1757 |
| 448 | 20230918 | 115900 | 255101340800 | 78800 | 78800 | 78900 | 78700 | 642 |
| 449 | 20230918 | 115800 | 255050755000 | 78800 | 78700 | 78800 | 78600 | 774 |
| 450 | 20230918 | 115700 | 254989840200 | 78700 | 78500 | 78700 | 78500 | 1374 |
| 451 | 20230918 | 115600 | 254881789100 | 78500 | 78700 | 78700 | 78500 | 994 |
| 452 | 20230918 | 115500 | 254803689900 | 78600 | 78700 | 78800 | 78600 | 553 |
| 453 | 20230918 | 115400 | 254760172000 | 78700 | 78500 | 78800 | 78400 | 1632 |
| 454 | 20230918 | 115300 | 254632021400 | 78600 | 78900 | 79000 | 78500 | 1546 |
| 455 | 20230918 | 115200 | 254510136100 | 79000 | 78800 | 79000 | 78600 | 1168 |
| 456 | 20230918 | 115100 | 254418034700 | 78800 | 78500 | 78900 | 78400 | 4569 |
| 457 | 20230918 | 115000 | 254059338100 | 78500 | 78500 | 78800 | 78500 | 1820 |
| 458 | 20230918 | 114900 | 253916318300 | 78500 | 78900 | 78900 | 78400 | 8966 |
| 459 | 20230918 | 114800 | 253211857600 | 79000 | 78900 | 79000 | 78900 | 587 |
| 460 | 20230918 | 114700 | 253165536800 | 78900 | 79000 | 79000 | 78800 | 2511 |
| 461 | 20230918 | 114600 | 252967565900 | 79000 | 79000 | 79200 | 78900 | 1716 |
| 462 | 20230918 | 114500 | 252832083300 | 79000 | 79200 | 79300 | 79000 | 1491 |
| 463 | 20230918 | 114400 | 252714157400 | 79200 | 79200 | 79400 | 79100 | 508 |
| 464 | 20230918 | 114300 | 252673896700 | 79100 | 79300 | 79500 | 79100 | 3299 |
| 465 | 20230918 | 114200 | 252412212700 | 79400 | 79500 | 79600 | 79400 | 5418 |
| 466 | 20230918 | 114100 | 251981447500 | 79500 | 79100 | 79500 | 79100 | 2695 |
| 467 | 20230918 | 114000 | 251767624700 | 79200 | 79100 | 79200 | 79100 | 584 |
| 468 | 20230918 | 113900 | 251721412500 | 79100 | 79200 | 79200 | 79100 | 1039 |
| 469 | 20230918 | 113800 | 251639181200 | 79300 | 78900 | 79400 | 78900 | 1547 |
| 470 | 20230918 | 113700 | 251516831400 | 78900 | 78800 | 79000 | 78800 | 2078 |
| 471 | 20230918 | 113600 | 251352984300 | 78800 | 78900 | 79000 | 78800 | 1370 |
| 472 | 20230918 | 113500 | 251244905400 | 78900 | 78900 | 79000 | 78800 | 2475 |
| 473 | 20230918 | 113400 | 251049626400 | 78900 | 79400 | 79500 | 78900 | 2295 |
| 474 | 20230918 | 113300 | 250868032500 | 79400 | 79500 | 79700 | 79400 | 1953 |
| 475 | 20230918 | 113200 | 250712758200 | 79500 | 79100 | 79500 | 79100 | 3250 |
| 476 | 20230918 | 113100 | 250454774200 | 79300 | 79000 | 79300 | 78800 | 4741 |
| 477 | 20230918 | 113000 | 250080423100 | 79000 | 79200 | 79200 | 79000 | 4441 |
| 478 | 20230918 | 112900 | 249729202200 | 79200 | 79300 | 79400 | 79200 | 2673 |
| 479 | 20230918 | 112800 | 249517474600 | 79300 | 79500 | 79600 | 79200 | 4762 |
| 480 | 20230918 | 112700 | 249139420300 | 79500 | 79600 | 79600 | 79400 | 1489 |
| 481 | 20230918 | 112600 | 249021089900 | 79600 | 79400 | 79600 | 79300 | 2232 |
| 482 | 20230918 | 112500 | 248843798000 | 79400 | 79500 | 79600 | 79400 | 1086 |
| 483 | 20230918 | 112400 | 248757486300 | 79600 | 79600 | 79600 | 79400 | 838 |
| 484 | 20230918 | 112300 | 248690864200 | 79600 | 79700 | 79700 | 79500 | 1691 |
| 485 | 20230918 | 112200 | 248556259800 | 79600 | 79800 | 79900 | 79600 | 2606 |
| 486 | 20230918 | 112100 | 248348401600 | 79700 | 79700 | 79900 | 79600 | 1505 |
| 487 | 20230918 | 112000 | 248228309800 | 79700 | 79400 | 79800 | 79400 | 3130 |
| 488 | 20230918 | 111900 | 247979436600 | 79500 | 79800 | 79800 | 79400 | 4600 |
| 489 | 20230918 | 111800 | 247613451400 | 79700 | 79900 | 80000 | 79700 | 2420 |
| 490 | 20230918 | 111700 | 247420427100 | 79900 | 79800 | 80000 | 79700 | 1698 |
| 491 | 20230918 | 111600 | 247284877600 | 79900 | 80000 | 80100 | 79900 | 1882 |
| 492 | 20230918 | 111500 | 247134401900 | 80100 | 79800 | 80100 | 79800 | 1834 |
| 493 | 20230918 | 111400 | 246987755300 | 79800 | 79700 | 80000 | 79700 | 1103 |
| 494 | 20230918 | 111300 | 246899606600 | 79800 | 80000 | 80100 | 79700 | 4220 |
| 495 | 20230918 | 111200 | 246562634100 | 80100 | 80300 | 80300 | 80000 | 3930 |
| 496 | 20230918 | 111100 | 246247810000 | 80300 | 80300 | 80400 | 80300 | 374 |
| 497 | 20230918 | 111000 | 246217772200 | 80400 | 80400 | 80500 | 80400 | 944 |
| 498 | 20230918 | 110900 | 246141851500 | 80400 | 80300 | 80500 | 80200 | 1705 |
| 499 | 20230918 | 110800 | 246004922500 | 80400 | 80700 | 80700 | 80300 | 2719 |
| 500 | 20230918 | 110700 | 245786102200 | 80600 | 80300 | 80800 | 80300 | 3477 |
| 501 | 20230918 | 110600 | 245506027900 | 80300 | 80200 | 80400 | 80000 | 4419 |
| 502 | 20230918 | 110500 | 245151960200 | 80200 | 80500 | 80600 | 80100 | 3940 |
| 503 | 20230918 | 110400 | 244835726400 | 80400 | 80400 | 80600 | 80300 | 1362 |
| 504 | 20230918 | 110300 | 244726219500 | 80400 | 80600 | 80700 | 80100 | 5257 |
| 505 | 20230918 | 110200 | 244304232100 | 80500 | 80400 | 80800 | 80300 | 2934 |
| 506 | 20230918 | 110100 | 244067905900 | 80300 | 80800 | 81000 | 80300 | 6931 |
| 507 | 20230918 | 110000 | 243508607100 | 80800 | 80900 | 81300 | 80800 | 22777 |
| 508 | 20230918 | 105900 | 241662422400 | 80900 | 80300 | 80900 | 80200 | 12985 |
| 509 | 20230918 | 105800 | 240615387700 | 80200 | 80100 | 80300 | 80100 | 1490 |
| 510 | 20230918 | 105700 | 240495837100 | 80200 | 80300 | 80400 | 79900 | 4594 |
| 511 | 20230918 | 105600 | 240127878800 | 80300 | 80800 | 80800 | 79900 | 12201 |
| 512 | 20230918 | 105500 | 239146781000 | 80800 | 80300 | 80800 | 80200 | 16227 |
| 513 | 20230918 | 105400 | 237839721800 | 80200 | 79800 | 80300 | 79700 | 13890 |
| 514 | 20230918 | 105300 | 236727994400 | 79800 | 79500 | 79800 | 79500 | 3514 |
| 515 | 20230918 | 105200 | 236448170900 | 79400 | 79400 | 79600 | 79400 | 691 |
| 516 | 20230918 | 105100 | 236393272500 | 79400 | 79400 | 79600 | 79200 | 1878 |
| 517 | 20230918 | 105000 | 236244163500 | 79300 | 79100 | 79500 | 79000 | 3521 |
| 518 | 20230918 | 104900 | 235965308600 | 79100 | 79300 | 79400 | 78900 | 3746 |
| 519 | 20230918 | 104800 | 235668737200 | 79300 | 79500 | 79600 | 79300 | 2949 |
| 520 | 20230918 | 104700 | 235434561300 | 79500 | 79600 | 79700 | 79400 | 4560 |
| 521 | 20230918 | 104600 | 235071902000 | 79600 | 79400 | 79700 | 79400 | 3700 |
| 522 | 20230918 | 104500 | 234777554200 | 79500 | 79300 | 79500 | 79200 | 7282 |
| 523 | 20230918 | 104400 | 234199968500 | 79300 | 78900 | 79400 | 78800 | 5542 |
| 524 | 20230918 | 104300 | 233761486000 | 78900 | 78400 | 78900 | 78300 | 10313 |
| 525 | 20230918 | 104200 | 232951320500 | 78500 | 78800 | 78800 | 78300 | 9553 |
| 526 | 20230918 | 104100 | 232201082000 | 78800 | 78900 | 79000 | 78700 | 3102 |
| 527 | 20230918 | 104000 | 231956508400 | 78800 | 78800 | 78900 | 78700 | 2449 |
| 528 | 20230918 | 103900 | 231763479700 | 78900 | 79000 | 79200 | 78800 | 2542 |
| 529 | 20230918 | 103800 | 231562736200 | 79000 | 78900 | 79400 | 78900 | 4187 |
| 530 | 20230918 | 103700 | 231230996300 | 79300 | 78600 | 79300 | 78400 | 14321 |
| 531 | 20230918 | 103600 | 230104313100 | 78600 | 79300 | 79400 | 78600 | 9038 |
| 532 | 20230918 | 103500 | 229391282200 | 79200 | 79000 | 79300 | 78700 | 11851 |
| 533 | 20230918 | 103400 | 228456056700 | 79100 | 79300 | 79400 | 78900 | 20471 |
| 534 | 20230918 | 103300 | 226837604800 | 79300 | 79800 | 79900 | 79300 | 13092 |
| 535 | 20230918 | 103200 | 225795962300 | 79800 | 80200 | 80300 | 79800 | 2668 |
| 536 | 20230918 | 103100 | 225582470500 | 80200 | 79900 | 80200 | 79900 | 2963 |
| 537 | 20230918 | 103000 | 225345395300 | 79900 | 79800 | 80000 | 79800 | 1441 |
| 538 | 20230918 | 102900 | 225230256000 | 79800 | 80100 | 80100 | 79800 | 5709 |
| 539 | 20230918 | 102800 | 224773834600 | 80100 | 80000 | 80200 | 79900 | 2200 |
| 540 | 20230918 | 102700 | 224597732000 | 80000 | 80500 | 80500 | 79800 | 5019 |
| 541 | 20230918 | 102600 | 224195775500 | 80300 | 80300 | 80500 | 80200 | 2192 |
| 542 | 20230918 | 102500 | 224019704600 | 80300 | 80500 | 80600 | 80100 | 3016 |
| 543 | 20230918 | 102400 | 223777223700 | 80500 | 79900 | 80500 | 79700 | 12303 |
| 544 | 20230918 | 102300 | 222793972300 | 79900 | 79800 | 80000 | 79800 | 2621 |
| 545 | 20230918 | 102200 | 222584539000 | 79800 | 80100 | 80100 | 79800 | 7327 |
| 546 | 20230918 | 102100 | 221999017700 | 80100 | 80000 | 80200 | 80000 | 2057 |
| 547 | 20230918 | 102000 | 221834367000 | 80000 | 80100 | 80200 | 80000 | 3457 |
| 548 | 20230918 | 101900 | 221557538500 | 80200 | 80100 | 80200 | 79800 | 8375 |
| 549 | 20230918 | 101800 | 220887900700 | 80100 | 80300 | 80500 | 80100 | 2806 |
| 550 | 20230918 | 101700 | 220662821400 | 80300 | 79900 | 80500 | 79900 | 5704 |
| 551 | 20230918 | 101600 | 220205587600 | 79900 | 80300 | 80400 | 79900 | 10636 |
| 552 | 20230918 | 101500 | 219354049700 | 80300 | 80500 | 80600 | 80000 | 7383 |
| 553 | 20230918 | 101400 | 218761292000 | 80500 | 80800 | 80800 | 80400 | 5916 |
| 554 | 20230918 | 101300 | 218284654000 | 80800 | 80800 | 81000 | 80700 | 4019 |
| 555 | 20230918 | 101200 | 217959902300 | 80800 | 81100 | 81200 | 80500 | 11095 |
| 556 | 20230918 | 101100 | 217063623600 | 81200 | 81100 | 81300 | 81100 | 2967 |
| 557 | 20230918 | 101000 | 216822691800 | 81300 | 81300 | 81600 | 81000 | 5735 |
| 558 | 20230918 | 100900 | 216356533700 | 81300 | 81400 | 81500 | 81100 | 3944 |
| 559 | 20230918 | 100800 | 216036037000 | 81500 | 81100 | 81600 | 80900 | 8400 |
| 560 | 20230918 | 100700 | 215353900000 | 81100 | 81600 | 81700 | 81000 | 8815 |
| 561 | 20230918 | 100600 | 214637299100 | 81600 | 81600 | 82000 | 81500 | 8459 |
| 562 | 20230918 | 100500 | 213945548000 | 81800 | 81800 | 81800 | 81300 | 13291 |
| 563 | 20230918 | 100400 | 212860991300 | 81800 | 82100 | 82300 | 81400 | 24210 |
| 564 | 20230918 | 100300 | 210876486700 | 82200 | 80500 | 82300 | 80500 | 53168 |
| 565 | 20230918 | 100200 | 206532919400 | 80500 | 79700 | 80500 | 79600 | 9143 |
| 566 | 20230918 | 100100 | 205801195700 | 79800 | 80100 | 80100 | 79600 | 10339 |
| 567 | 20230918 | 100000 | 204975322300 | 80000 | 80300 | 80400 | 80000 | 5824 |
| 568 | 20230918 | 095900 | 204508222800 | 80300 | 80300 | 80400 | 80200 | 4522 |
| 569 | 20230918 | 095800 | 204145172000 | 80400 | 80200 | 80500 | 80200 | 3044 |
| 570 | 20230918 | 095700 | 203900595600 | 80200 | 80700 | 80800 | 80200 | 7838 |
| 571 | 20230918 | 095600 | 203270062000 | 80800 | 80200 | 81100 | 80200 | 11741 |
| 572 | 20230918 | 095500 | 202321903100 | 80200 | 80300 | 80400 | 79900 | 9339 |
| 573 | 20230918 | 095400 | 201574215900 | 80400 | 80900 | 81000 | 80200 | 16738 |
| 574 | 20230918 | 095300 | 200224835900 | 80900 | 80600 | 81000 | 80500 | 18989 |
| 575 | 20230918 | 095200 | 198691798200 | 80600 | 80400 | 80600 | 80100 | 20498 |
| 576 | 20230918 | 095100 | 197043661200 | 80400 | 79500 | 80400 | 79400 | 15511 |
| 577 | 20230918 | 095000 | 195805331300 | 79500 | 79900 | 80100 | 79400 | 22174 |
| 578 | 20230918 | 094900 | 194038318900 | 80000 | 80200 | 80400 | 79400 | 35130 |
| 579 | 20230918 | 094800 | 191235297900 | 80200 | 79900 | 80400 | 79800 | 40427 |
| 580 | 20230918 | 094700 | 187998444000 | 79900 | 81500 | 81600 | 79900 | 49335 |
| 581 | 20230918 | 094600 | 184019138300 | 81500 | 82000 | 82100 | 81500 | 19737 |
| 582 | 20230918 | 094500 | 182405316000 | 82000 | 82400 | 82500 | 82000 | 6818 |
| 583 | 20230918 | 094400 | 181844798100 | 82200 | 82400 | 82700 | 82200 | 7205 |
| 584 | 20230918 | 094300 | 181250662100 | 82300 | 82000 | 82700 | 82000 | 6025 |
| 585 | 20230918 | 094200 | 180754704700 | 82200 | 82500 | 82500 | 82000 | 9232 |
| 586 | 20230918 | 094100 | 179995774400 | 82400 | 82900 | 83000 | 82400 | 8243 |
| 587 | 20230918 | 094000 | 179314449300 | 82800 | 82300 | 83300 | 82300 | 20543 |
| 588 | 20230918 | 093900 | 177611408400 | 82300 | 81700 | 82400 | 81500 | 17762 |
| 589 | 20230918 | 093800 | 176156812300 | 81900 | 82300 | 82500 | 81700 | 19959 |
| 590 | 20230918 | 093700 | 174518725600 | 82300 | 82900 | 83100 | 82300 | 9678 |
| 591 | 20230918 | 093600 | 173718211600 | 82900 | 83400 | 83500 | 82800 | 15458 |
| 592 | 20230918 | 093500 | 172432950100 | 83500 | 82800 | 83600 | 82700 | 20073 |
| 593 | 20230918 | 093400 | 170761041700 | 82800 | 82500 | 82900 | 81800 | 22375 |
| 594 | 20230918 | 093300 | 168921417400 | 82300 | 82700 | 82900 | 82300 | 17965 |
| 595 | 20230918 | 093200 | 167435919600 | 82700 | 82500 | 83000 | 82500 | 14432 |
| 596 | 20230918 | 093100 | 166241659600 | 82700 | 84200 | 84500 | 82300 | 56889 |
| 597 | 20230918 | 093000 | 161492490600 | 84200 | 83200 | 84200 | 83100 | 50099 |
| 598 | 20230918 | 092900 | 157304688300 | 83100 | 82600 | 83200 | 82500 | 39773 |
| 599 | 20230918 | 092800 | 154008971400 | 82600 | 81400 | 82600 | 81400 | 40548 |
| 600 | 20230918 | 092700 | 150679111700 | 81400 | 82300 | 82400 | 81200 | 37098 |
| 601 | 20230918 | 092600 | 147649408300 | 82300 | 82400 | 82600 | 81500 | 59807 |
| 602 | 20230918 | 092500 | 142748620600 | 82300 | 83500 | 83600 | 82000 | 65811 |
| 603 | 20230918 | 092400 | 137314173200 | 83600 | 84400 | 84600 | 83100 | 63075 |
| 604 | 20230918 | 092300 | 132038371100 | 84300 | 83700 | 85700 | 83300 | 109469 |
| 605 | 20230918 | 092200 | 122750159400 | 83500 | 83500 | 84500 | 83300 | 118673 |
| 606 | 20230918 | 092100 | 112801690400 | 83400 | 81500 | 83600 | 81500 | 136820 |
| 607 | 20230918 | 092000 | 101550827900 | 80900 | 80900 | 80900 | 80900 | 0 |
| 608 | 20230918 | 091900 | 101550827900 | 80900 | 80900 | 80900 | 80900 | 0 |
| 609 | 20230918 | 091800 | 101550827900 | 80900 | 79200 | 80900 | 79200 | 89863 |
| 610 | 20230918 | 091700 | 94334480600 | 79200 | 79800 | 80000 | 78600 | 65285 |
| 611 | 20230918 | 091600 | 89150637600 | 79700 | 79400 | 79800 | 79000 | 82231 |
| 612 | 20230918 | 091500 | 82612491500 | 79300 | 77200 | 79500 | 77000 | 82547 |
| 613 | 20230918 | 091400 | 76125126000 | 77200 | 78000 | 79100 | 77000 | 104207 |
| 614 | 20230918 | 091300 | 67975227000 | 78100 | 77400 | 78800 | 77300 | 127962 |
| 615 | 20230918 | 091200 | 58003147800 | 77400 | 75600 | 77500 | 75500 | 127264 |
| 616 | 20230918 | 091100 | 48270412300 | 75600 | 74300 | 75800 | 74300 | 82343 |
| 617 | 20230918 | 091000 | 42088428900 | 74400 | 74000 | 74400 | 73700 | 42243 |
| 618 | 20230918 | 090900 | 38956601200 | 73800 | 72800 | 74300 | 72600 | 40750 |
| 619 | 20230918 | 090800 | 35956174400 | 72700 | 72800 | 73200 | 72500 | 16608 |
| 620 | 20230918 | 090700 | 34745398100 | 72900 | 71500 | 72900 | 71500 | 25823 |
| 621 | 20230918 | 090600 | 32874071800 | 71500 | 71900 | 72400 | 71100 | 29992 |
| 622 | 20230918 | 090500 | 30721591000 | 71800 | 73000 | 73000 | 71600 | 37318 |
| 623 | 20230918 | 090400 | 28029550700 | 72900 | 73800 | 74100 | 71800 | 53949 |
| 624 | 20230918 | 090300 | 24101388700 | 73800 | 73400 | 74500 | 73200 | 31415 |
| 625 | 20230918 | 090200 | 21776278500 | 73600 | 73800 | 74800 | 73400 | 46904 |
| 626 | 20230918 | 090100 | 18297944500 | 73800 | 75000 | 75800 | 73300 | 91288 |
| 627 | 20230918 | 090000 | 11498885700 | 75000 | 73600 | 75100 | 73100 | 155746 |