37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 193300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 8806 |
| 3 | 20230925 | 193200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 4 | 20230925 | 193100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 5 | 20230925 | 193000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 6 | 20230925 | 192900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 7 | 20230925 | 192800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 8 | 20230925 | 192700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 9 | 20230925 | 192600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 10 | 20230925 | 192500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 11 | 20230925 | 192400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 12 | 20230925 | 192300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 13 | 20230925 | 192200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 14 | 20230925 | 192100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 15 | 20230925 | 192000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 16 | 20230925 | 191900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 17 | 20230925 | 191800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 18 | 20230925 | 191700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 19 | 20230925 | 191600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 20 | 20230925 | 191500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 21 | 20230925 | 191400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 22 | 20230925 | 191300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 23 | 20230925 | 191200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 24 | 20230925 | 191100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 25 | 20230925 | 191000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 26 | 20230925 | 190900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 27 | 20230925 | 190800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 28 | 20230925 | 190700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 29 | 20230925 | 190600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 30 | 20230925 | 190500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 31 | 20230925 | 190400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 32 | 20230925 | 190300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 8806 |
| 33 | 20230925 | 190200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 34 | 20230925 | 190100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 35 | 20230925 | 190000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 36 | 20230925 | 185900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 37 | 20230925 | 185800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 38 | 20230925 | 185700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 39 | 20230925 | 185600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 40 | 20230925 | 185500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 41 | 20230925 | 185400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 42 | 20230925 | 185300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 43 | 20230925 | 185200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 44 | 20230925 | 185100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 45 | 20230925 | 185000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 46 | 20230925 | 184900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 47 | 20230925 | 184800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 48 | 20230925 | 184700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 49 | 20230925 | 184600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 50 | 20230925 | 184500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 51 | 20230925 | 184400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 52 | 20230925 | 184300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 53 | 20230925 | 184200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 54 | 20230925 | 184100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 55 | 20230925 | 184000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 56 | 20230925 | 183900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 57 | 20230925 | 183800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 58 | 20230925 | 183700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 59 | 20230925 | 183600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 60 | 20230925 | 183500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 61 | 20230925 | 183400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 62 | 20230925 | 183300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 8806 |
| 63 | 20230925 | 183200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 64 | 20230925 | 183100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 65 | 20230925 | 183000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 66 | 20230925 | 182900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 67 | 20230925 | 182800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 68 | 20230925 | 182700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 69 | 20230925 | 182600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 70 | 20230925 | 182500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 71 | 20230925 | 182400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 72 | 20230925 | 182300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 73 | 20230925 | 182200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 74 | 20230925 | 182100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 75 | 20230925 | 182000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 76 | 20230925 | 181900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 77 | 20230925 | 181800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 78 | 20230925 | 181700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 79 | 20230925 | 181600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 80 | 20230925 | 181500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 81 | 20230925 | 181400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 82 | 20230925 | 181300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 83 | 20230925 | 181200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 84 | 20230925 | 181100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 85 | 20230925 | 181000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 86 | 20230925 | 180900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 87 | 20230925 | 180800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 88 | 20230925 | 180700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 89 | 20230925 | 180600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 90 | 20230925 | 180500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 91 | 20230925 | 180400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 92 | 20230925 | 180300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 8806 |
| 93 | 20230925 | 180200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 94 | 20230925 | 180100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 95 | 20230925 | 180000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 96 | 20230925 | 175900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 97 | 20230925 | 175800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 98 | 20230925 | 175700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 99 | 20230925 | 175600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 100 | 20230925 | 175500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 101 | 20230925 | 175400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 102 | 20230925 | 175300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 103 | 20230925 | 175200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 104 | 20230925 | 175100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 105 | 20230925 | 175000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 106 | 20230925 | 174900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 107 | 20230925 | 174800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 108 | 20230925 | 174700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 109 | 20230925 | 174600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 110 | 20230925 | 174500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 111 | 20230925 | 174400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 112 | 20230925 | 174300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 113 | 20230925 | 174200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 114 | 20230925 | 174100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 115 | 20230925 | 174000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 116 | 20230925 | 173900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 117 | 20230925 | 173800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 118 | 20230925 | 173700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 119 | 20230925 | 173600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 120 | 20230925 | 173500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 121 | 20230925 | 173400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 122 | 20230925 | 173300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 8806 |
| 123 | 20230925 | 173200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 124 | 20230925 | 173100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 125 | 20230925 | 173000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 126 | 20230925 | 172900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 127 | 20230925 | 172800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 128 | 20230925 | 172700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 129 | 20230925 | 172600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 130 | 20230925 | 172500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 131 | 20230925 | 172400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 132 | 20230925 | 172300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 133 | 20230925 | 172200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 134 | 20230925 | 172100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 135 | 20230925 | 172000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 136 | 20230925 | 171900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 137 | 20230925 | 171800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 138 | 20230925 | 171700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 139 | 20230925 | 171600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 140 | 20230925 | 171500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 141 | 20230925 | 171400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 142 | 20230925 | 171300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 143 | 20230925 | 171200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 144 | 20230925 | 171100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 145 | 20230925 | 171000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 146 | 20230925 | 170900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 147 | 20230925 | 170800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 148 | 20230925 | 170700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 149 | 20230925 | 170600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 150 | 20230925 | 170500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 151 | 20230925 | 170400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 152 | 20230925 | 170300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 8806 |
| 153 | 20230925 | 170200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 154 | 20230925 | 170100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 155 | 20230925 | 170000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 156 | 20230925 | 165900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 157 | 20230925 | 165800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 158 | 20230925 | 165700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 159 | 20230925 | 165600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 160 | 20230925 | 165500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 161 | 20230925 | 165400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 162 | 20230925 | 165300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 163 | 20230925 | 165200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 164 | 20230925 | 165100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 165 | 20230925 | 165000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 166 | 20230925 | 164900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 167 | 20230925 | 164800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 168 | 20230925 | 164700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 169 | 20230925 | 164600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 170 | 20230925 | 164500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 171 | 20230925 | 164400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 172 | 20230925 | 164300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 173 | 20230925 | 164200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 174 | 20230925 | 164100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 175 | 20230925 | 164000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 176 | 20230925 | 163900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 177 | 20230925 | 163800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 178 | 20230925 | 163700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 179 | 20230925 | 163600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 180 | 20230925 | 163500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 181 | 20230925 | 163400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 182 | 20230925 | 163300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 8806 |
| 183 | 20230925 | 163200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 184 | 20230925 | 163100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 185 | 20230925 | 163000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 186 | 20230925 | 162900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 187 | 20230925 | 162800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 188 | 20230925 | 162700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 189 | 20230925 | 162600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 190 | 20230925 | 162500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 191 | 20230925 | 162400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 192 | 20230925 | 162300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 193 | 20230925 | 162200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 194 | 20230925 | 162100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 195 | 20230925 | 162000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 196 | 20230925 | 161900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 197 | 20230925 | 161800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 198 | 20230925 | 161700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 199 | 20230925 | 161600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 200 | 20230925 | 161500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 201 | 20230925 | 161400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 202 | 20230925 | 161300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 203 | 20230925 | 161200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 204 | 20230925 | 161100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 205 | 20230925 | 161000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 206 | 20230925 | 160900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 207 | 20230925 | 160800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 208 | 20230925 | 160700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 209 | 20230925 | 160600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 210 | 20230925 | 160500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 211 | 20230925 | 160400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 212 | 20230925 | 160300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 8806 |
| 213 | 20230925 | 160200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 214 | 20230925 | 160100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 215 | 20230925 | 160000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 216 | 20230925 | 155900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 217 | 20230925 | 155800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 218 | 20230925 | 155700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 219 | 20230925 | 155600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 220 | 20230925 | 155500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 221 | 20230925 | 155400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 222 | 20230925 | 155300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 223 | 20230925 | 155200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 224 | 20230925 | 155100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 225 | 20230925 | 155000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 226 | 20230925 | 154900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 227 | 20230925 | 154800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 228 | 20230925 | 154700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 229 | 20230925 | 154600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 230 | 20230925 | 154500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 231 | 20230925 | 154400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 232 | 20230925 | 154300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 233 | 20230925 | 154200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 234 | 20230925 | 154100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 235 | 20230925 | 154000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 236 | 20230925 | 153900 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 237 | 20230925 | 153800 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 238 | 20230925 | 153700 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 239 | 20230925 | 153600 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 240 | 20230925 | 153500 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 241 | 20230925 | 153400 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 242 | 20230925 | 153300 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 8806 |
| 243 | 20230925 | 153200 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 244 | 20230925 | 153100 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 0 |
| 245 | 20230925 | 153000 | 58769853100 | 175500 | 175500 | 175500 | 175500 | 8806 |
| 246 | 20230925 | 152900 | 57224400100 | 175100 | 175100 | 175100 | 175100 | 0 |
| 247 | 20230925 | 152800 | 57224400100 | 175100 | 175100 | 175100 | 175100 | 0 |
| 248 | 20230925 | 152700 | 57224400100 | 175100 | 175100 | 175100 | 175100 | 0 |
| 249 | 20230925 | 152600 | 57224400100 | 175100 | 175100 | 175100 | 175100 | 0 |
| 250 | 20230925 | 152500 | 57224400100 | 175100 | 175100 | 175100 | 175100 | 0 |
| 251 | 20230925 | 152400 | 57224400100 | 175100 | 175100 | 175100 | 175100 | 0 |
| 252 | 20230925 | 152300 | 57224400100 | 175100 | 175100 | 175100 | 175100 | 0 |
| 253 | 20230925 | 152200 | 57224400100 | 175100 | 175100 | 175100 | 175100 | 0 |
| 254 | 20230925 | 152100 | 57224400100 | 175100 | 175100 | 175100 | 175100 | 0 |
| 255 | 20230925 | 152000 | 57224400100 | 175100 | 175100 | 175100 | 175100 | 0 |
| 256 | 20230925 | 151900 | 57224400100 | 175100 | 175300 | 175400 | 175100 | 1309 |
| 257 | 20230925 | 151800 | 56994996400 | 175300 | 175400 | 175400 | 175300 | 765 |
| 258 | 20230925 | 151700 | 56860851700 | 175400 | 175200 | 175400 | 175200 | 478 |
| 259 | 20230925 | 151600 | 56777057800 | 175300 | 175300 | 175400 | 175200 | 1252 |
| 260 | 20230925 | 151500 | 56557586300 | 175400 | 175300 | 175400 | 175300 | 343 |
| 261 | 20230925 | 151400 | 56497451000 | 175400 | 175300 | 175400 | 175200 | 882 |
| 262 | 20230925 | 151300 | 56342833600 | 175300 | 175400 | 175400 | 175200 | 632 |
| 263 | 20230925 | 151200 | 56232047100 | 175400 | 175200 | 175500 | 175200 | 1111 |
| 264 | 20230925 | 151100 | 56037193900 | 175300 | 175500 | 175500 | 175200 | 565 |
| 265 | 20230925 | 151000 | 55938116500 | 175500 | 175100 | 175500 | 175100 | 912 |
| 266 | 20230925 | 150900 | 55778209500 | 175200 | 175100 | 175600 | 175100 | 2313 |
| 267 | 20230925 | 150800 | 55372660100 | 175200 | 175100 | 175300 | 175100 | 1766 |
| 268 | 20230925 | 150700 | 55063301400 | 175100 | 175100 | 175100 | 175000 | 930 |
| 269 | 20230925 | 150600 | 54900484600 | 175100 | 175200 | 175200 | 175100 | 1235 |
| 270 | 20230925 | 150500 | 54684181200 | 175200 | 175500 | 175500 | 175200 | 1144 |
| 271 | 20230925 | 150400 | 54483611800 | 175500 | 175400 | 175500 | 175300 | 832 |
| 272 | 20230925 | 150300 | 54337676200 | 175300 | 175200 | 175300 | 175100 | 777 |
| 273 | 20230925 | 150200 | 54201503600 | 175200 | 175400 | 175400 | 175200 | 333 |
| 274 | 20230925 | 150100 | 54143135200 | 175400 | 175500 | 175500 | 175000 | 1048 |
| 275 | 20230925 | 150000 | 53959599100 | 175200 | 175200 | 175600 | 175100 | 1327 |
| 276 | 20230925 | 145900 | 53726882800 | 175200 | 174900 | 175300 | 174900 | 2559 |
| 277 | 20230925 | 145800 | 53278997700 | 174900 | 174900 | 175000 | 174800 | 1074 |
| 278 | 20230925 | 145700 | 53091169500 | 174900 | 174900 | 175000 | 174900 | 990 |
| 279 | 20230925 | 145600 | 52918015500 | 174900 | 174900 | 175000 | 174900 | 425 |
| 280 | 20230925 | 145500 | 52843674900 | 174900 | 174900 | 175000 | 174900 | 641 |
| 281 | 20230925 | 145400 | 52731550100 | 174900 | 174900 | 175000 | 174800 | 446 |
| 282 | 20230925 | 145300 | 52653544800 | 174900 | 174800 | 174900 | 174800 | 1244 |
| 283 | 20230925 | 145200 | 52436007900 | 174900 | 174800 | 174900 | 174800 | 436 |
| 284 | 20230925 | 145100 | 52359783900 | 174900 | 174900 | 175000 | 174800 | 1286 |
| 285 | 20230925 | 145000 | 52134860800 | 174900 | 175000 | 175100 | 174900 | 1796 |
| 286 | 20230925 | 144900 | 51820566500 | 175000 | 175000 | 175100 | 175000 | 593 |
| 287 | 20230925 | 144800 | 51716772400 | 175000 | 175000 | 175100 | 175000 | 304 |
| 288 | 20230925 | 144700 | 51663563900 | 175000 | 175000 | 175100 | 175000 | 419 |
| 289 | 20230925 | 144600 | 51590236000 | 175100 | 175000 | 175100 | 175000 | 474 |
| 290 | 20230925 | 144500 | 51507281700 | 175000 | 175000 | 175100 | 175000 | 682 |
| 291 | 20230925 | 144400 | 51387928700 | 175100 | 175100 | 175100 | 175000 | 935 |
| 292 | 20230925 | 144300 | 51224286500 | 175200 | 175100 | 175200 | 175000 | 3363 |
| 293 | 20230925 | 144200 | 50635678800 | 175000 | 175000 | 175100 | 175000 | 1337 |
| 294 | 20230925 | 144100 | 50401618400 | 175000 | 175100 | 175100 | 175000 | 1927 |
| 295 | 20230925 | 144000 | 50064336500 | 175000 | 175100 | 175100 | 175000 | 645 |
| 296 | 20230925 | 143900 | 49951427100 | 175100 | 175100 | 175100 | 175000 | 487 |
| 297 | 20230925 | 143800 | 49866158400 | 175100 | 175100 | 175200 | 175000 | 333 |
| 298 | 20230925 | 143700 | 49807851400 | 175100 | 175000 | 175200 | 175000 | 519 |
| 299 | 20230925 | 143600 | 49716976200 | 175000 | 175200 | 175200 | 175000 | 435 |
| 300 | 20230925 | 143500 | 49640826500 | 175100 | 175100 | 175200 | 175100 | 528 |
| 301 | 20230925 | 143400 | 49548365400 | 175100 | 175200 | 175200 | 175100 | 606 |
| 302 | 20230925 | 143300 | 49442245800 | 175100 | 175100 | 175200 | 175100 | 387 |
| 303 | 20230925 | 143200 | 49374479900 | 175200 | 175200 | 175300 | 175100 | 447 |
| 304 | 20230925 | 143100 | 49296195600 | 175100 | 175100 | 175200 | 175000 | 457 |
| 305 | 20230925 | 143000 | 49216163400 | 175000 | 175200 | 175200 | 175000 | 619 |
| 306 | 20230925 | 142900 | 49107780600 | 175200 | 175100 | 175200 | 175100 | 288 |
| 307 | 20230925 | 142800 | 49057351100 | 175100 | 175200 | 175300 | 175100 | 960 |
| 308 | 20230925 | 142700 | 48889184200 | 175300 | 175300 | 175400 | 175200 | 274 |
| 309 | 20230925 | 142600 | 48841161000 | 175300 | 175300 | 175500 | 175200 | 825 |
| 310 | 20230925 | 142500 | 48696535000 | 175300 | 175300 | 175300 | 175200 | 212 |
| 311 | 20230925 | 142400 | 48659383100 | 175200 | 175300 | 175400 | 175200 | 596 |
| 312 | 20230925 | 142300 | 48554919900 | 175200 | 175200 | 175300 | 175200 | 281 |
| 313 | 20230925 | 142200 | 48505687700 | 175200 | 175300 | 175300 | 175200 | 178 |
| 314 | 20230925 | 142100 | 48474497200 | 175300 | 175500 | 175600 | 175200 | 823 |
| 315 | 20230925 | 142000 | 48330044300 | 175400 | 175100 | 175500 | 175100 | 3613 |
| 316 | 20230925 | 141900 | 47696865100 | 175100 | 175000 | 175200 | 175000 | 2091 |
| 317 | 20230925 | 141800 | 47330737100 | 175000 | 175100 | 175100 | 175000 | 479 |
| 318 | 20230925 | 141700 | 47246906100 | 175000 | 175100 | 175200 | 175000 | 1948 |
| 319 | 20230925 | 141600 | 46905935600 | 175100 | 175100 | 175200 | 175000 | 921 |
| 320 | 20230925 | 141500 | 46744703400 | 175100 | 175200 | 175200 | 175100 | 2107 |
| 321 | 20230925 | 141400 | 46375765000 | 175100 | 175200 | 175200 | 175100 | 209 |
| 322 | 20230925 | 141300 | 46339155000 | 175100 | 175200 | 175200 | 175100 | 257 |
| 323 | 20230925 | 141200 | 46294147200 | 175200 | 175200 | 175300 | 175200 | 155 |
| 324 | 20230925 | 141100 | 46266991100 | 175200 | 175300 | 175300 | 175200 | 326 |
| 325 | 20230925 | 141000 | 46209875100 | 175200 | 175200 | 175300 | 175100 | 273 |
| 326 | 20230925 | 140900 | 46162047200 | 175200 | 175300 | 175300 | 175100 | 1004 |
| 327 | 20230925 | 140800 | 45986155000 | 175200 | 175200 | 175300 | 175100 | 243 |
| 328 | 20230925 | 140700 | 45943588200 | 175200 | 175200 | 175300 | 175100 | 316 |
| 329 | 20230925 | 140600 | 45888233700 | 175200 | 175100 | 175200 | 175100 | 969 |
| 330 | 20230925 | 140500 | 45718499400 | 175200 | 175300 | 175400 | 175100 | 1540 |
| 331 | 20230925 | 140400 | 45448691000 | 175300 | 175400 | 175500 | 175300 | 887 |
| 332 | 20230925 | 140300 | 45293171600 | 175500 | 175400 | 175500 | 175300 | 344 |
| 333 | 20230925 | 140200 | 45232845800 | 175300 | 175400 | 175500 | 175300 | 334 |
| 334 | 20230925 | 140100 | 45174270700 | 175300 | 175400 | 175500 | 175300 | 239 |
| 335 | 20230925 | 140000 | 45132359900 | 175400 | 175500 | 175500 | 175300 | 670 |
| 336 | 20230925 | 135900 | 45014839500 | 175400 | 175400 | 175500 | 175300 | 611 |
| 337 | 20230925 | 135800 | 44907676400 | 175400 | 175300 | 175500 | 175300 | 520 |
| 338 | 20230925 | 135700 | 44816493300 | 175400 | 175400 | 175500 | 175200 | 375 |
| 339 | 20230925 | 135600 | 44750740500 | 175400 | 175400 | 175400 | 175300 | 544 |
| 340 | 20230925 | 135500 | 44655361900 | 175400 | 175400 | 175500 | 175300 | 327 |
| 341 | 20230925 | 135400 | 44598000800 | 175500 | 175400 | 175500 | 175300 | 497 |
| 342 | 20230925 | 135300 | 44510836800 | 175300 | 175400 | 175400 | 175300 | 222 |
| 343 | 20230925 | 135200 | 44471901000 | 175500 | 175400 | 175500 | 175400 | 565 |
| 344 | 20230925 | 135100 | 44372775900 | 175500 | 175500 | 175600 | 175400 | 263 |
| 345 | 20230925 | 135000 | 44326624100 | 175600 | 175700 | 175700 | 175500 | 446 |
| 346 | 20230925 | 134900 | 44248328800 | 175600 | 175700 | 175700 | 175600 | 233 |
| 347 | 20230925 | 134800 | 44207396900 | 175600 | 175500 | 175800 | 175500 | 1695 |
| 348 | 20230925 | 134700 | 43909832400 | 175600 | 175500 | 175600 | 175400 | 68 |
| 349 | 20230925 | 134600 | 43897900300 | 175500 | 175500 | 175600 | 175400 | 375 |
| 350 | 20230925 | 134500 | 43832114800 | 175500 | 175500 | 175600 | 175400 | 896 |
| 351 | 20230925 | 134400 | 43674882200 | 175600 | 175600 | 175700 | 175500 | 137 |
| 352 | 20230925 | 134300 | 43650831100 | 175600 | 175600 | 175700 | 175500 | 228 |
| 353 | 20230925 | 134200 | 43610805900 | 175500 | 175700 | 175700 | 175500 | 382 |
| 354 | 20230925 | 134100 | 43543714800 | 175700 | 175700 | 175800 | 175700 | 198 |
| 355 | 20230925 | 134000 | 43508925500 | 175800 | 175600 | 175800 | 175500 | 409 |
| 356 | 20230925 | 133900 | 43437079000 | 175700 | 175500 | 175800 | 175500 | 306 |
| 357 | 20230925 | 133800 | 43383362200 | 175500 | 175600 | 175800 | 175500 | 799 |
| 358 | 20230925 | 133700 | 43243078900 | 175700 | 175800 | 175900 | 175600 | 233 |
| 359 | 20230925 | 133600 | 43202146900 | 175900 | 175700 | 176000 | 175600 | 210 |
| 360 | 20230925 | 133500 | 43165215900 | 175700 | 176200 | 176300 | 175600 | 506 |
| 361 | 20230925 | 133400 | 43076257700 | 176200 | 176100 | 176500 | 176100 | 1174 |
| 362 | 20230925 | 133300 | 42869343000 | 176100 | 175500 | 176300 | 175400 | 4371 |
| 363 | 20230925 | 133200 | 42100868700 | 175500 | 175500 | 175700 | 175500 | 252 |
| 364 | 20230925 | 133100 | 42056618700 | 175500 | 175700 | 175700 | 175400 | 384 |
| 365 | 20230925 | 133000 | 41989193800 | 175600 | 175400 | 175600 | 175300 | 1062 |
| 366 | 20230925 | 132900 | 41802881400 | 175300 | 175300 | 175400 | 175300 | 252 |
| 367 | 20230925 | 132800 | 41758701900 | 175300 | 175300 | 175500 | 175300 | 501 |
| 368 | 20230925 | 132700 | 41670835100 | 175300 | 175500 | 175600 | 175300 | 209 |
| 369 | 20230925 | 132600 | 41634182100 | 175500 | 175600 | 175700 | 175500 | 198 |
| 370 | 20230925 | 132500 | 41599413200 | 175600 | 175400 | 175700 | 175300 | 328 |
| 371 | 20230925 | 132400 | 41541847200 | 175400 | 175600 | 175600 | 175300 | 1001 |
| 372 | 20230925 | 132300 | 41366262800 | 175600 | 175400 | 175600 | 175400 | 408 |
| 373 | 20230925 | 132200 | 41294679800 | 175400 | 175500 | 175500 | 175400 | 105 |
| 374 | 20230925 | 132100 | 41276262600 | 175400 | 175700 | 175700 | 175300 | 387 |
| 375 | 20230925 | 132000 | 41208310800 | 175800 | 175600 | 175800 | 175500 | 1108 |
| 376 | 20230925 | 131900 | 41013530200 | 175700 | 175800 | 175900 | 175500 | 831 |
| 377 | 20230925 | 131800 | 40867500400 | 175800 | 175300 | 175800 | 175200 | 1634 |
| 378 | 20230925 | 131700 | 40580695200 | 175300 | 175300 | 175400 | 175200 | 273 |
| 379 | 20230925 | 131600 | 40532836100 | 175300 | 175300 | 175400 | 175300 | 328 |
| 380 | 20230925 | 131500 | 40475337500 | 175400 | 175400 | 175400 | 175300 | 412 |
| 381 | 20230925 | 131400 | 40403112100 | 175300 | 175300 | 175400 | 175200 | 566 |
| 382 | 20230925 | 131300 | 40303904100 | 175300 | 175300 | 175300 | 175300 | 171 |
| 383 | 20230925 | 131200 | 40273927800 | 175300 | 175300 | 175400 | 175300 | 209 |
| 384 | 20230925 | 131100 | 40237284500 | 175300 | 175400 | 175500 | 175300 | 196 |
| 385 | 20230925 | 131000 | 40202913800 | 175400 | 175200 | 175400 | 175200 | 1034 |
| 386 | 20230925 | 130900 | 40021641400 | 175200 | 175200 | 175300 | 175200 | 230 |
| 387 | 20230925 | 130800 | 39981344800 | 175200 | 175300 | 175300 | 175200 | 493 |
| 388 | 20230925 | 130700 | 39894948700 | 175400 | 175400 | 175400 | 175300 | 54 |
| 389 | 20230925 | 130600 | 39885482100 | 175300 | 175400 | 175500 | 175300 | 537 |
| 390 | 20230925 | 130500 | 39791298500 | 175500 | 175400 | 175500 | 175400 | 149 |
| 391 | 20230925 | 130400 | 39765162400 | 175500 | 175500 | 175500 | 175400 | 247 |
| 392 | 20230925 | 130300 | 39721836800 | 175400 | 175400 | 175500 | 175400 | 212 |
| 393 | 20230925 | 130200 | 39684651800 | 175400 | 175400 | 175500 | 175400 | 262 |
| 394 | 20230925 | 130100 | 39638695800 | 175400 | 175500 | 175500 | 175400 | 217 |
| 395 | 20230925 | 130000 | 39600631800 | 175500 | 175300 | 175600 | 175200 | 1054 |
| 396 | 20230925 | 125900 | 39415765300 | 175300 | 175300 | 175300 | 175200 | 470 |
| 397 | 20230925 | 125800 | 39333419500 | 175200 | 175200 | 175400 | 175200 | 254 |
| 398 | 20230925 | 125700 | 39288910700 | 175300 | 175300 | 175400 | 175200 | 226 |
| 399 | 20230925 | 125600 | 39249289800 | 175200 | 175300 | 175400 | 175200 | 179 |
| 400 | 20230925 | 125500 | 39217913800 | 175400 | 175300 | 175400 | 175200 | 418 |
| 401 | 20230925 | 125400 | 39144645700 | 175300 | 175300 | 175400 | 175200 | 334 |
| 402 | 20230925 | 125300 | 39086096600 | 175400 | 175300 | 175400 | 175300 | 338 |
| 403 | 20230925 | 125200 | 39026842200 | 175300 | 175100 | 175300 | 175100 | 295 |
| 404 | 20230925 | 125100 | 38975150600 | 175100 | 175100 | 175200 | 175100 | 722 |
| 405 | 20230925 | 125000 | 38848726300 | 175200 | 175200 | 175300 | 175100 | 1931 |
| 406 | 20230925 | 124900 | 38510490200 | 175200 | 175300 | 175400 | 175200 | 1383 |
| 407 | 20230925 | 124800 | 38268057500 | 175300 | 175400 | 175400 | 175300 | 146 |
| 408 | 20230925 | 124700 | 38242455400 | 175400 | 175400 | 175400 | 175300 | 389 |
| 409 | 20230925 | 124600 | 38174248200 | 175300 | 175400 | 175400 | 175300 | 319 |
| 410 | 20230925 | 124500 | 38118320800 | 175300 | 175400 | 175500 | 175300 | 773 |
| 411 | 20230925 | 124400 | 37982742100 | 175400 | 175500 | 175500 | 175400 | 165 |
| 412 | 20230925 | 124300 | 37953790000 | 175500 | 175500 | 175600 | 175400 | 748 |
| 413 | 20230925 | 124200 | 37822515800 | 175600 | 175600 | 175600 | 175500 | 400 |
| 414 | 20230925 | 124100 | 37752285100 | 175600 | 175600 | 175700 | 175600 | 301 |
| 415 | 20230925 | 124000 | 37699425900 | 175700 | 175700 | 175700 | 175600 | 236 |
| 416 | 20230925 | 123900 | 37657982200 | 175600 | 175600 | 175700 | 175600 | 424 |
| 417 | 20230925 | 123800 | 37583525400 | 175600 | 175600 | 175700 | 175500 | 434 |
| 418 | 20230925 | 123700 | 37507320200 | 175600 | 175600 | 175700 | 175600 | 386 |
| 419 | 20230925 | 123600 | 37439536800 | 175600 | 175800 | 175800 | 175600 | 505 |
| 420 | 20230925 | 123500 | 37350844900 | 175700 | 175800 | 175800 | 175600 | 100 |
| 421 | 20230925 | 123400 | 37333274200 | 175700 | 175700 | 175800 | 175600 | 357 |
| 422 | 20230925 | 123300 | 37270566100 | 175600 | 175600 | 175900 | 175600 | 454 |
| 423 | 20230925 | 123200 | 37190817000 | 175600 | 175900 | 175900 | 175600 | 366 |
| 424 | 20230925 | 123100 | 37126510100 | 175900 | 175900 | 175900 | 175800 | 656 |
| 425 | 20230925 | 123000 | 37011177000 | 175800 | 176000 | 176100 | 175800 | 455 |
| 426 | 20230925 | 122900 | 36931126000 | 176000 | 176000 | 176100 | 176000 | 141 |
| 427 | 20230925 | 122800 | 36906309600 | 175900 | 175900 | 176100 | 175900 | 363 |
| 428 | 20230925 | 122700 | 36842425900 | 175900 | 175800 | 175900 | 175600 | 337 |
| 429 | 20230925 | 122600 | 36783196700 | 175700 | 175800 | 175800 | 175600 | 382 |
| 430 | 20230925 | 122500 | 36716070300 | 175800 | 175500 | 175800 | 175500 | 405 |
| 431 | 20230925 | 122400 | 36644942700 | 175600 | 175800 | 175900 | 175500 | 1931 |
| 432 | 20230925 | 122300 | 36305560100 | 175800 | 175800 | 175900 | 175700 | 292 |
| 433 | 20230925 | 122200 | 36254237400 | 175900 | 175700 | 175900 | 175600 | 499 |
| 434 | 20230925 | 122100 | 36166530200 | 175600 | 175500 | 176300 | 175500 | 1257 |
| 435 | 20230925 | 122000 | 35945528100 | 175500 | 175500 | 175600 | 175500 | 203 |
| 436 | 20230925 | 121900 | 35909900800 | 175600 | 175500 | 175600 | 175500 | 330 |
| 437 | 20230925 | 121800 | 35851982700 | 175500 | 175500 | 175500 | 175400 | 207 |
| 438 | 20230925 | 121700 | 35815664200 | 175500 | 175500 | 175600 | 175400 | 517 |
| 439 | 20230925 | 121600 | 35724940000 | 175500 | 175500 | 175600 | 175500 | 119 |
| 440 | 20230925 | 121500 | 35704054200 | 175500 | 175700 | 175800 | 175500 | 736 |
| 441 | 20230925 | 121400 | 35574809500 | 175700 | 175700 | 175800 | 175700 | 170 |
| 442 | 20230925 | 121300 | 35544931200 | 175700 | 175800 | 175800 | 175600 | 551 |
| 443 | 20230925 | 121200 | 35448117700 | 175800 | 175700 | 175900 | 175700 | 275 |
| 444 | 20230925 | 121100 | 35399790100 | 175800 | 175700 | 175800 | 175700 | 225 |
| 445 | 20230925 | 121000 | 35360250200 | 175800 | 175800 | 175900 | 175700 | 286 |
| 446 | 20230925 | 120900 | 35309970500 | 175800 | 175900 | 176000 | 175800 | 241 |
| 447 | 20230925 | 120800 | 35267583800 | 175900 | 175900 | 176000 | 175900 | 123 |
| 448 | 20230925 | 120700 | 35245945600 | 175900 | 176100 | 176100 | 175900 | 246 |
| 449 | 20230925 | 120600 | 35202671500 | 175900 | 175900 | 176000 | 175900 | 225 |
| 450 | 20230925 | 120500 | 35163082200 | 176000 | 176200 | 176200 | 175900 | 166 |
| 451 | 20230925 | 120400 | 35133857700 | 176200 | 176200 | 176200 | 176100 | 179 |
| 452 | 20230925 | 120300 | 35102318500 | 176100 | 176000 | 176100 | 175900 | 367 |
| 453 | 20230925 | 120200 | 35037708300 | 176200 | 176000 | 176200 | 176000 | 151 |
| 454 | 20230925 | 120100 | 35011115400 | 176000 | 176000 | 176100 | 175900 | 403 |
| 455 | 20230925 | 120000 | 34940175500 | 176100 | 176200 | 176300 | 176100 | 215 |
| 456 | 20230925 | 115900 | 34902302000 | 176300 | 176200 | 176300 | 176100 | 60 |
| 457 | 20230925 | 115800 | 34891730200 | 176100 | 176300 | 176300 | 176000 | 323 |
| 458 | 20230925 | 115700 | 34834836400 | 176200 | 176300 | 176400 | 176200 | 162 |
| 459 | 20230925 | 115600 | 34806280900 | 176300 | 176400 | 176400 | 176000 | 368 |
| 460 | 20230925 | 115500 | 34741420100 | 176400 | 176500 | 176600 | 176400 | 248 |
| 461 | 20230925 | 115400 | 34697655200 | 176500 | 176700 | 176700 | 176500 | 449 |
| 462 | 20230925 | 115300 | 34618375700 | 176600 | 176600 | 176700 | 176500 | 230 |
| 463 | 20230925 | 115200 | 34577754700 | 176600 | 176600 | 176700 | 176600 | 291 |
| 464 | 20230925 | 115100 | 34526353900 | 176700 | 176700 | 176700 | 176600 | 391 |
| 465 | 20230925 | 115000 | 34457277200 | 176700 | 176600 | 176700 | 176600 | 262 |
| 466 | 20230925 | 114900 | 34411007600 | 176600 | 176600 | 176700 | 176600 | 232 |
| 467 | 20230925 | 114800 | 34370030800 | 176600 | 176500 | 176700 | 176500 | 269 |
| 468 | 20230925 | 114700 | 34322533100 | 176600 | 176600 | 176700 | 176500 | 311 |
| 469 | 20230925 | 114600 | 34267615300 | 176600 | 176600 | 176700 | 176500 | 173 |
| 470 | 20230925 | 114500 | 34237065000 | 176600 | 176600 | 176700 | 176500 | 232 |
| 471 | 20230925 | 114400 | 34196088800 | 176600 | 176500 | 176700 | 176300 | 604 |
| 472 | 20230925 | 114300 | 34089498200 | 176500 | 177000 | 177100 | 176500 | 1117 |
| 473 | 20230925 | 114200 | 33891975100 | 177000 | 177000 | 177100 | 177000 | 420 |
| 474 | 20230925 | 114100 | 33817632300 | 176900 | 176900 | 177000 | 176900 | 452 |
| 475 | 20230925 | 114000 | 33737660600 | 176900 | 177000 | 177000 | 176800 | 362 |
| 476 | 20230925 | 113900 | 33673629100 | 177000 | 176900 | 177100 | 176900 | 477 |
| 477 | 20230925 | 113800 | 33589212100 | 176900 | 176700 | 176900 | 176700 | 139 |
| 478 | 20230925 | 113700 | 33564636200 | 176900 | 176800 | 177100 | 176600 | 1325 |
| 479 | 20230925 | 113600 | 33330209400 | 176800 | 176500 | 177100 | 176500 | 1888 |
| 480 | 20230925 | 113500 | 32996301300 | 176400 | 176500 | 176600 | 176400 | 546 |
| 481 | 20230925 | 113400 | 32899950400 | 176400 | 176500 | 176500 | 176400 | 134 |
| 482 | 20230925 | 113300 | 32876308100 | 176500 | 176600 | 176600 | 176400 | 335 |
| 483 | 20230925 | 113200 | 32817180500 | 176700 | 176600 | 176700 | 176400 | 335 |
| 484 | 20230925 | 113100 | 32758035600 | 176600 | 176000 | 176600 | 176000 | 2006 |
| 485 | 20230925 | 113000 | 32404423300 | 176000 | 176000 | 176100 | 175900 | 694 |
| 486 | 20230925 | 112900 | 32282277900 | 176000 | 176000 | 176100 | 176000 | 249 |
| 487 | 20230925 | 112800 | 32238446200 | 176000 | 176100 | 176100 | 176000 | 227 |
| 488 | 20230925 | 112700 | 32198487800 | 176100 | 175600 | 176200 | 175600 | 1444 |
| 489 | 20230925 | 112600 | 31944428300 | 175600 | 175800 | 176000 | 175600 | 624 |
| 490 | 20230925 | 112500 | 31834671600 | 175900 | 175500 | 175900 | 175400 | 923 |
| 491 | 20230925 | 112400 | 31672631600 | 175400 | 175500 | 175600 | 175400 | 362 |
| 492 | 20230925 | 112300 | 31609100300 | 175500 | 175600 | 175700 | 175500 | 255 |
| 493 | 20230925 | 112200 | 31564326100 | 175600 | 175600 | 175800 | 175500 | 291 |
| 494 | 20230925 | 112100 | 31513229700 | 175500 | 175400 | 175600 | 175400 | 76 |
| 495 | 20230925 | 112000 | 31499890500 | 175500 | 175500 | 175800 | 175400 | 1386 |
| 496 | 20230925 | 111900 | 31256723300 | 175500 | 175600 | 175700 | 175400 | 998 |
| 497 | 20230925 | 111800 | 31081521400 | 175500 | 175500 | 175600 | 175500 | 543 |
| 498 | 20230925 | 111700 | 30986212100 | 175500 | 175600 | 175600 | 175500 | 76 |
| 499 | 20230925 | 111600 | 30972871700 | 175600 | 175600 | 175600 | 175500 | 491 |
| 500 | 20230925 | 111500 | 30886665500 | 175600 | 175600 | 175700 | 175500 | 178 |
| 501 | 20230925 | 111400 | 30855406800 | 175600 | 175600 | 175700 | 175500 | 510 |
| 502 | 20230925 | 111300 | 30765850900 | 175600 | 175600 | 175600 | 175500 | 771 |
| 503 | 20230925 | 111200 | 30630496400 | 175600 | 175800 | 175900 | 175600 | 1712 |
| 504 | 20230925 | 111100 | 30329610600 | 175800 | 175800 | 175900 | 175800 | 173 |
| 505 | 20230925 | 111000 | 30299195400 | 175800 | 175900 | 176000 | 175800 | 433 |
| 506 | 20230925 | 110900 | 30223030600 | 175900 | 175900 | 176000 | 175900 | 189 |
| 507 | 20230925 | 110800 | 30189784200 | 175900 | 175900 | 176000 | 175800 | 394 |
| 508 | 20230925 | 110700 | 30120481000 | 175900 | 175900 | 176000 | 175800 | 404 |
| 509 | 20230925 | 110600 | 30049416900 | 175900 | 175900 | 175900 | 175800 | 362 |
| 510 | 20230925 | 110500 | 29985765800 | 175900 | 175800 | 175900 | 175800 | 339 |
| 511 | 20230925 | 110400 | 29926159300 | 175900 | 176000 | 176000 | 175800 | 655 |
| 512 | 20230925 | 110300 | 29810945200 | 176000 | 176100 | 176100 | 175900 | 2006 |
| 513 | 20230925 | 110200 | 29457892500 | 176100 | 176100 | 176200 | 176000 | 143 |
| 514 | 20230925 | 110100 | 29432712900 | 176100 | 176200 | 176300 | 176100 | 320 |
| 515 | 20230925 | 110000 | 29376350500 | 176200 | 176400 | 176400 | 176200 | 217 |
| 516 | 20230925 | 105900 | 29338099700 | 176400 | 176200 | 176400 | 176200 | 597 |
| 517 | 20230925 | 105800 | 29232845500 | 176300 | 176600 | 176600 | 176000 | 1511 |
| 518 | 20230925 | 105700 | 28966634600 | 176600 | 177000 | 177000 | 176600 | 292 |
| 519 | 20230925 | 105600 | 28915043900 | 176900 | 176200 | 177000 | 176200 | 4291 |
| 520 | 20230925 | 105500 | 28157416500 | 176200 | 176100 | 176200 | 176000 | 405 |
| 521 | 20230925 | 105400 | 28086094300 | 176100 | 176200 | 176300 | 176100 | 514 |
| 522 | 20230925 | 105300 | 27995519900 | 176200 | 176100 | 176400 | 176100 | 1039 |
| 523 | 20230925 | 105200 | 27812363200 | 176000 | 176200 | 176200 | 175900 | 418 |
| 524 | 20230925 | 105100 | 27738775300 | 176100 | 176000 | 176300 | 176000 | 837 |
| 525 | 20230925 | 105000 | 27591382900 | 176000 | 176100 | 176200 | 176000 | 351 |
| 526 | 20230925 | 104900 | 27529592900 | 176100 | 176100 | 176200 | 176000 | 598 |
| 527 | 20230925 | 104800 | 27424275500 | 176100 | 175900 | 176100 | 175800 | 1377 |
| 528 | 20230925 | 104700 | 27182014500 | 175900 | 176000 | 176000 | 175900 | 200 |
| 529 | 20230925 | 104600 | 27146833800 | 175900 | 176000 | 176100 | 175900 | 507 |
| 530 | 20230925 | 104500 | 27057605300 | 176000 | 176100 | 176100 | 176000 | 284 |
| 531 | 20230925 | 104400 | 27007618500 | 176000 | 176000 | 176100 | 175900 | 267 |
| 532 | 20230925 | 104300 | 26960626800 | 176000 | 176000 | 176100 | 175900 | 278 |
| 533 | 20230925 | 104200 | 26911705700 | 176000 | 176100 | 176200 | 175900 | 385 |
| 534 | 20230925 | 104100 | 26843946800 | 176000 | 176100 | 176300 | 175900 | 464 |
| 535 | 20230925 | 104000 | 26762223600 | 176000 | 175800 | 176200 | 175800 | 663 |
| 536 | 20230925 | 103900 | 26645536600 | 175800 | 176100 | 176200 | 175700 | 676 |
| 537 | 20230925 | 103800 | 26526585300 | 176100 | 175800 | 176100 | 175800 | 1065 |
| 538 | 20230925 | 103700 | 26339171900 | 175800 | 176000 | 176100 | 175800 | 408 |
| 539 | 20230925 | 103600 | 26267385600 | 176000 | 176100 | 176300 | 176000 | 812 |
| 540 | 20230925 | 103500 | 26124333200 | 176000 | 176200 | 176300 | 176000 | 447 |
| 541 | 20230925 | 103400 | 26045595200 | 176200 | 176200 | 176300 | 176100 | 730 |
| 542 | 20230925 | 103300 | 25916984500 | 176200 | 176300 | 176300 | 175800 | 530 |
| 543 | 20230925 | 103200 | 25823616000 | 176200 | 175800 | 176200 | 175600 | 2715 |
| 544 | 20230925 | 103100 | 25345723400 | 175800 | 175700 | 175800 | 175300 | 774 |
| 545 | 20230925 | 103000 | 25209845700 | 175700 | 175800 | 175900 | 175600 | 836 |
| 546 | 20230925 | 102900 | 25062920500 | 175800 | 175900 | 176000 | 175700 | 631 |
| 547 | 20230925 | 102800 | 24951921800 | 175900 | 175400 | 176000 | 175300 | 1031 |
| 548 | 20230925 | 102700 | 24770773700 | 175400 | 175500 | 175600 | 175400 | 575 |
| 549 | 20230925 | 102600 | 24669849300 | 175600 | 175500 | 175700 | 175500 | 678 |
| 550 | 20230925 | 102500 | 24550805500 | 175500 | 175400 | 175500 | 175200 | 1318 |
| 551 | 20230925 | 102400 | 24319719900 | 175400 | 175500 | 175500 | 175300 | 631 |
| 552 | 20230925 | 102300 | 24209048500 | 175400 | 175700 | 175700 | 175300 | 214 |
| 553 | 20230925 | 102200 | 24171502600 | 175900 | 175300 | 176000 | 175200 | 1015 |
| 554 | 20230925 | 102100 | 23993349000 | 175300 | 175500 | 175500 | 175300 | 420 |
| 555 | 20230925 | 102000 | 23919694900 | 175400 | 175500 | 175700 | 175300 | 312 |
| 556 | 20230925 | 101900 | 23864943700 | 175700 | 175000 | 175700 | 175000 | 4084 |
| 557 | 20230925 | 101800 | 23149688300 | 175000 | 175100 | 175200 | 175000 | 3881 |
| 558 | 20230925 | 101700 | 22470191300 | 175200 | 175100 | 175200 | 175100 | 3254 |
| 559 | 20230925 | 101600 | 21900411700 | 175100 | 175200 | 175300 | 175100 | 1133 |
| 560 | 20230925 | 101500 | 21701915000 | 175300 | 175600 | 175600 | 175300 | 3177 |
| 561 | 20230925 | 101400 | 21144542600 | 175500 | 175700 | 175800 | 175500 | 1889 |
| 562 | 20230925 | 101300 | 20812779300 | 175700 | 175600 | 175700 | 175600 | 651 |
| 563 | 20230925 | 101200 | 20698424900 | 175600 | 175900 | 176000 | 175600 | 1790 |
| 564 | 20230925 | 101100 | 20383726700 | 175900 | 176100 | 176100 | 175900 | 835 |
| 565 | 20230925 | 101000 | 20236768800 | 176100 | 176100 | 176400 | 176000 | 2245 |
| 566 | 20230925 | 100900 | 19841333700 | 176200 | 176100 | 176600 | 176000 | 3123 |
| 567 | 20230925 | 100800 | 19290710900 | 176000 | 175900 | 176200 | 175900 | 558 |
| 568 | 20230925 | 100700 | 19192496500 | 176000 | 176100 | 176200 | 175900 | 447 |
| 569 | 20230925 | 100600 | 19113785700 | 176100 | 175800 | 176100 | 175700 | 570 |
| 570 | 20230925 | 100500 | 19013511600 | 175800 | 175800 | 175800 | 175700 | 396 |
| 571 | 20230925 | 100400 | 18943915200 | 175800 | 175800 | 175800 | 175700 | 510 |
| 572 | 20230925 | 100300 | 18854279300 | 175700 | 175800 | 175800 | 175700 | 316 |
| 573 | 20230925 | 100200 | 18798740600 | 175800 | 175800 | 176000 | 175800 | 608 |
| 574 | 20230925 | 100100 | 18691844900 | 175900 | 175900 | 176000 | 175800 | 1028 |
| 575 | 20230925 | 100000 | 18511015100 | 175900 | 175800 | 176400 | 175700 | 1034 |
| 576 | 20230925 | 095900 | 18329180500 | 175800 | 175900 | 176500 | 175700 | 2741 |
| 577 | 20230925 | 095800 | 17846463900 | 175900 | 176100 | 176100 | 175900 | 443 |
| 578 | 20230925 | 095700 | 17768515100 | 176100 | 176100 | 176300 | 176000 | 699 |
| 579 | 20230925 | 095600 | 17645395500 | 176200 | 175800 | 176200 | 175800 | 1376 |
| 580 | 20230925 | 095500 | 17403146800 | 176000 | 176000 | 176000 | 175800 | 601 |
| 581 | 20230925 | 095400 | 17297406800 | 175900 | 176300 | 176400 | 175700 | 660 |
| 582 | 20230925 | 095300 | 17181235100 | 176300 | 175500 | 176400 | 175500 | 1974 |
| 583 | 20230925 | 095200 | 16834121200 | 175600 | 175600 | 175700 | 175500 | 1180 |
| 584 | 20230925 | 095100 | 16626916600 | 175600 | 175900 | 176000 | 175600 | 1476 |
| 585 | 20230925 | 095000 | 16367525800 | 176000 | 176200 | 176200 | 175900 | 1732 |
| 586 | 20230925 | 094900 | 16062731800 | 176100 | 176200 | 176700 | 176100 | 1121 |
| 587 | 20230925 | 094800 | 15865063100 | 176200 | 176000 | 176500 | 176000 | 855 |
| 588 | 20230925 | 094700 | 15714417700 | 176100 | 176300 | 176400 | 176000 | 3800 |
| 589 | 20230925 | 094600 | 15045327800 | 176400 | 176200 | 176400 | 176200 | 819 |
| 590 | 20230925 | 094500 | 14900944100 | 176300 | 176200 | 176300 | 176100 | 1644 |
| 591 | 20230925 | 094400 | 14611265200 | 176200 | 176100 | 176300 | 176100 | 2498 |
| 592 | 20230925 | 094300 | 14171167800 | 176100 | 176200 | 176200 | 176000 | 2476 |
| 593 | 20230925 | 094200 | 13735151600 | 176200 | 176200 | 176300 | 176100 | 1215 |
| 594 | 20230925 | 094100 | 13521070400 | 176300 | 176400 | 176500 | 176200 | 605 |
| 595 | 20230925 | 094000 | 13414407300 | 176500 | 176700 | 176700 | 176400 | 2680 |
| 596 | 20230925 | 093900 | 12941447900 | 176600 | 176800 | 176900 | 176500 | 434 |
| 597 | 20230925 | 093800 | 12864759300 | 176900 | 176300 | 176900 | 176300 | 2185 |
| 598 | 20230925 | 093700 | 12478848000 | 176400 | 176500 | 176500 | 176300 | 2133 |
| 599 | 20230925 | 093600 | 12102649800 | 176400 | 176700 | 176700 | 176300 | 2878 |
| 600 | 20230925 | 093500 | 11594696600 | 176600 | 176900 | 177000 | 176600 | 1721 |
| 601 | 20230925 | 093400 | 11290477800 | 176900 | 177200 | 177200 | 176900 | 674 |
| 602 | 20230925 | 093300 | 11171133700 | 177100 | 176900 | 177200 | 176700 | 3190 |
| 603 | 20230925 | 093200 | 10606531200 | 176800 | 176800 | 176900 | 176800 | 2113 |
| 604 | 20230925 | 093100 | 10232846200 | 176900 | 176800 | 177400 | 176700 | 1963 |
| 605 | 20230925 | 093000 | 9885565700 | 176800 | 176900 | 176900 | 176600 | 1986 |
| 606 | 20230925 | 092900 | 9534490000 | 176900 | 177100 | 177100 | 176800 | 2033 |
| 607 | 20230925 | 092800 | 9174634800 | 177100 | 177400 | 177500 | 177000 | 2944 |
| 608 | 20230925 | 092700 | 8652997400 | 177400 | 177400 | 177600 | 177400 | 870 |
| 609 | 20230925 | 092600 | 8498585100 | 177500 | 177600 | 177600 | 177400 | 1616 |
| 610 | 20230925 | 092500 | 8211752900 | 177600 | 177700 | 177700 | 177500 | 1629 |
| 611 | 20230925 | 092400 | 7922429300 | 177700 | 178000 | 178200 | 177600 | 1011 |
| 612 | 20230925 | 092300 | 7742608000 | 178000 | 178600 | 178600 | 177900 | 2448 |
| 613 | 20230925 | 092200 | 7306185600 | 178600 | 179100 | 179100 | 178500 | 1010 |
| 614 | 20230925 | 092100 | 7125766100 | 179100 | 179500 | 179500 | 178800 | 1676 |
| 615 | 20230925 | 092000 | 6825777000 | 179500 | 178900 | 179500 | 178800 | 2465 |
| 616 | 20230925 | 091900 | 6384479900 | 179000 | 178800 | 179700 | 178700 | 3653 |
| 617 | 20230925 | 091800 | 5730647800 | 178800 | 179600 | 179600 | 178800 | 1107 |
| 618 | 20230925 | 091700 | 5532409400 | 179600 | 179800 | 179900 | 179600 | 1421 |
| 619 | 20230925 | 091600 | 5277045400 | 179800 | 179800 | 180000 | 179600 | 796 |
| 620 | 20230925 | 091500 | 5133949000 | 179900 | 180200 | 180300 | 179800 | 923 |
| 621 | 20230925 | 091400 | 4967852800 | 180200 | 180000 | 180400 | 179900 | 3112 |
| 622 | 20230925 | 091300 | 4407464300 | 180100 | 180200 | 180400 | 180100 | 421 |
| 623 | 20230925 | 091200 | 4331581000 | 180200 | 180600 | 180600 | 180200 | 1006 |
| 624 | 20230925 | 091100 | 4150070900 | 180600 | 181100 | 181100 | 180400 | 2297 |
| 625 | 20230925 | 091000 | 3735093800 | 181100 | 181200 | 181300 | 181100 | 856 |
| 626 | 20230925 | 090900 | 3579989500 | 181200 | 181300 | 181400 | 181200 | 1702 |
| 627 | 20230925 | 090800 | 3271507600 | 181400 | 181000 | 181600 | 181000 | 1525 |
| 628 | 20230925 | 090700 | 2994900700 | 181000 | 181200 | 181300 | 181000 | 1482 |
| 629 | 20230925 | 090600 | 2726374100 | 181300 | 181200 | 181500 | 181100 | 1316 |
| 630 | 20230925 | 090500 | 2487745000 | 181100 | 180400 | 181400 | 180300 | 2268 |
| 631 | 20230925 | 090400 | 2077460700 | 180400 | 180500 | 180600 | 180300 | 712 |
| 632 | 20230925 | 090300 | 1949013500 | 180500 | 180200 | 180600 | 180100 | 816 |
| 633 | 20230925 | 090200 | 1801829500 | 180100 | 179400 | 180300 | 179400 | 1190 |
| 634 | 20230925 | 090100 | 1587741400 | 179200 | 179100 | 179400 | 178700 | 2975 |
| 635 | 20230925 | 090000 | 1055199400 | 179200 | 177500 | 179800 | 177400 | 5422 |