32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 185100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 15627 |
| 3 | 20230908 | 185000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 4 | 20230908 | 184900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 5 | 20230908 | 184800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 6 | 20230908 | 184700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 7 | 20230908 | 184600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 8 | 20230908 | 184500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 9 | 20230908 | 184400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 10 | 20230908 | 184300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 11 | 20230908 | 184200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 12 | 20230908 | 184100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 13 | 20230908 | 184000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 14 | 20230908 | 183900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 15 | 20230908 | 183800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 16 | 20230908 | 183700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 17 | 20230908 | 183600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 18 | 20230908 | 183500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 19 | 20230908 | 183400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 20 | 20230908 | 183300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 21 | 20230908 | 183200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 22 | 20230908 | 183100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 23 | 20230908 | 183000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 24 | 20230908 | 182900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 25 | 20230908 | 182800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 26 | 20230908 | 182700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 27 | 20230908 | 182600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 28 | 20230908 | 182500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 29 | 20230908 | 182400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 30 | 20230908 | 182300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 31 | 20230908 | 182200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 32 | 20230908 | 182100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 15627 |
| 33 | 20230908 | 182000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 34 | 20230908 | 181900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 35 | 20230908 | 181800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 36 | 20230908 | 181700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 37 | 20230908 | 181600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 38 | 20230908 | 181500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 39 | 20230908 | 181400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 40 | 20230908 | 181300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 41 | 20230908 | 181200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 42 | 20230908 | 181100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 43 | 20230908 | 181000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 44 | 20230908 | 180900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 45 | 20230908 | 180800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 46 | 20230908 | 180700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 47 | 20230908 | 180600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 48 | 20230908 | 180500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 49 | 20230908 | 180400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 50 | 20230908 | 180300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 51 | 20230908 | 180200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 52 | 20230908 | 180100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 53 | 20230908 | 180000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 54 | 20230908 | 175900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 55 | 20230908 | 175800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 56 | 20230908 | 175700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 57 | 20230908 | 175600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 58 | 20230908 | 175500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 59 | 20230908 | 175400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 60 | 20230908 | 175300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 61 | 20230908 | 175200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 62 | 20230908 | 175100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 15627 |
| 63 | 20230908 | 175000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 64 | 20230908 | 174900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 65 | 20230908 | 174800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 66 | 20230908 | 174700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 67 | 20230908 | 174600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 68 | 20230908 | 174500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 69 | 20230908 | 174400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 70 | 20230908 | 174300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 71 | 20230908 | 174200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 72 | 20230908 | 174100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 73 | 20230908 | 174000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 74 | 20230908 | 173900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 75 | 20230908 | 173800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 76 | 20230908 | 173700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 77 | 20230908 | 173600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 78 | 20230908 | 173500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 79 | 20230908 | 173400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 80 | 20230908 | 173300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 81 | 20230908 | 173200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 82 | 20230908 | 173100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 83 | 20230908 | 173000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 84 | 20230908 | 172900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 85 | 20230908 | 172800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 86 | 20230908 | 172700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 87 | 20230908 | 172600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 88 | 20230908 | 172500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 89 | 20230908 | 172400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 90 | 20230908 | 172300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 91 | 20230908 | 172200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 92 | 20230908 | 172100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 15627 |
| 93 | 20230908 | 172000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 94 | 20230908 | 171900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 95 | 20230908 | 171800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 96 | 20230908 | 171700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 97 | 20230908 | 171600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 98 | 20230908 | 171500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 99 | 20230908 | 171400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 100 | 20230908 | 171300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 101 | 20230908 | 171200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 102 | 20230908 | 171100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 103 | 20230908 | 171000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 104 | 20230908 | 170900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 105 | 20230908 | 170800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 106 | 20230908 | 170700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 107 | 20230908 | 170600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 108 | 20230908 | 170500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 109 | 20230908 | 170400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 110 | 20230908 | 170300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 111 | 20230908 | 170200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 112 | 20230908 | 170100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 113 | 20230908 | 170000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 114 | 20230908 | 165900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 115 | 20230908 | 165800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 116 | 20230908 | 165700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 117 | 20230908 | 165600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 118 | 20230908 | 165500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 119 | 20230908 | 165400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 120 | 20230908 | 165300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 121 | 20230908 | 165200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 122 | 20230908 | 165100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 15627 |
| 123 | 20230908 | 165000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 124 | 20230908 | 164900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 125 | 20230908 | 164800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 126 | 20230908 | 164700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 127 | 20230908 | 164600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 128 | 20230908 | 164500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 129 | 20230908 | 164400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 130 | 20230908 | 164300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 131 | 20230908 | 164200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 132 | 20230908 | 164100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 133 | 20230908 | 164000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 134 | 20230908 | 163900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 135 | 20230908 | 163800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 136 | 20230908 | 163700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 137 | 20230908 | 163600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 138 | 20230908 | 163500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 139 | 20230908 | 163400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 140 | 20230908 | 163300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 141 | 20230908 | 163200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 142 | 20230908 | 163100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 143 | 20230908 | 163000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 144 | 20230908 | 162900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 145 | 20230908 | 162800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 146 | 20230908 | 162700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 147 | 20230908 | 162600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 148 | 20230908 | 162500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 149 | 20230908 | 162400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 150 | 20230908 | 162300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 151 | 20230908 | 162200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 152 | 20230908 | 162100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 15627 |
| 153 | 20230908 | 162000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 154 | 20230908 | 161900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 155 | 20230908 | 161800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 156 | 20230908 | 161700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 157 | 20230908 | 161600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 158 | 20230908 | 161500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 159 | 20230908 | 161400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 160 | 20230908 | 161300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 161 | 20230908 | 161200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 162 | 20230908 | 161100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 163 | 20230908 | 161000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 164 | 20230908 | 160900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 165 | 20230908 | 160800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 166 | 20230908 | 160700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 167 | 20230908 | 160600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 168 | 20230908 | 160500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 169 | 20230908 | 160400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 170 | 20230908 | 160300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 171 | 20230908 | 160200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 172 | 20230908 | 160100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 173 | 20230908 | 160000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 174 | 20230908 | 155900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 175 | 20230908 | 155800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 176 | 20230908 | 155700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 177 | 20230908 | 155600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 178 | 20230908 | 155500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 179 | 20230908 | 155400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 180 | 20230908 | 155300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 181 | 20230908 | 155200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 182 | 20230908 | 155100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 15627 |
| 183 | 20230908 | 155000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 184 | 20230908 | 154900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 185 | 20230908 | 154800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 186 | 20230908 | 154700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 187 | 20230908 | 154600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 188 | 20230908 | 154500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 189 | 20230908 | 154400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 190 | 20230908 | 154300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 191 | 20230908 | 154200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 192 | 20230908 | 154100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 193 | 20230908 | 154000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 194 | 20230908 | 153900 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 195 | 20230908 | 153800 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 196 | 20230908 | 153700 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 197 | 20230908 | 153600 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 198 | 20230908 | 153500 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 199 | 20230908 | 153400 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 200 | 20230908 | 153300 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 201 | 20230908 | 153200 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 202 | 20230908 | 153100 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 0 |
| 203 | 20230908 | 153000 | 20293590400 | 78000 | 78000 | 78000 | 78000 | 15627 |
| 204 | 20230908 | 152900 | 19074684400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 205 | 20230908 | 152800 | 19074684400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 206 | 20230908 | 152700 | 19074684400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 207 | 20230908 | 152600 | 19074684400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 208 | 20230908 | 152500 | 19074684400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 209 | 20230908 | 152400 | 19074684400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 210 | 20230908 | 152300 | 19074684400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 211 | 20230908 | 152200 | 19074684400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 212 | 20230908 | 152100 | 19074684400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 213 | 20230908 | 152000 | 19074684400 | 77700 | 77700 | 77700 | 77700 | 0 |
| 214 | 20230908 | 151900 | 19074684400 | 77700 | 77700 | 77800 | 77600 | 1029 |
| 215 | 20230908 | 151800 | 18994758700 | 77700 | 77800 | 77800 | 77700 | 1213 |
| 216 | 20230908 | 151700 | 18900491600 | 77700 | 77800 | 77800 | 77700 | 2066 |
| 217 | 20230908 | 151600 | 18739907000 | 77800 | 77700 | 77800 | 77700 | 531 |
| 218 | 20230908 | 151500 | 18698617300 | 77800 | 77700 | 77800 | 77700 | 731 |
| 219 | 20230908 | 151400 | 18641771300 | 77700 | 77800 | 77800 | 77700 | 382 |
| 220 | 20230908 | 151300 | 18612084300 | 77800 | 77700 | 77800 | 77700 | 500 |
| 221 | 20230908 | 151200 | 18573225700 | 77700 | 77800 | 77800 | 77700 | 492 |
| 222 | 20230908 | 151100 | 18534985800 | 77800 | 77800 | 77800 | 77700 | 247 |
| 223 | 20230908 | 151000 | 18515784300 | 77800 | 77700 | 77800 | 77700 | 316 |
| 224 | 20230908 | 150900 | 18491211500 | 77800 | 77700 | 77800 | 77700 | 226 |
| 225 | 20230908 | 150800 | 18473635500 | 77700 | 77700 | 77800 | 77700 | 466 |
| 226 | 20230908 | 150700 | 18437420400 | 77700 | 77700 | 77800 | 77700 | 588 |
| 227 | 20230908 | 150600 | 18391726000 | 77800 | 77800 | 77800 | 77700 | 244 |
| 228 | 20230908 | 150500 | 18372762400 | 77800 | 77800 | 77800 | 77700 | 596 |
| 229 | 20230908 | 150400 | 18326400100 | 77800 | 77700 | 77800 | 77700 | 1300 |
| 230 | 20230908 | 150300 | 18225386700 | 77700 | 77700 | 77800 | 77700 | 459 |
| 231 | 20230908 | 150200 | 18189718100 | 77700 | 77700 | 77800 | 77700 | 145 |
| 232 | 20230908 | 150100 | 18178448100 | 77800 | 77700 | 77800 | 77700 | 165 |
| 233 | 20230908 | 150000 | 18165623900 | 77700 | 77700 | 77800 | 77700 | 342 |
| 234 | 20230908 | 145900 | 18139045200 | 77700 | 77700 | 77800 | 77700 | 301 |
| 235 | 20230908 | 145800 | 18115642800 | 77700 | 77700 | 77800 | 77700 | 293 |
| 236 | 20230908 | 145700 | 18092859100 | 77700 | 77700 | 77800 | 77700 | 347 |
| 237 | 20230908 | 145600 | 18065879100 | 77700 | 77700 | 77800 | 77700 | 266 |
| 238 | 20230908 | 145500 | 18045196100 | 77700 | 77800 | 77800 | 77700 | 793 |
| 239 | 20230908 | 145400 | 17983563900 | 77800 | 77700 | 77800 | 77700 | 673 |
| 240 | 20230908 | 145300 | 17931213000 | 77700 | 77700 | 77800 | 77700 | 249 |
| 241 | 20230908 | 145200 | 17911850600 | 77800 | 77700 | 77800 | 77700 | 542 |
| 242 | 20230908 | 145100 | 17869721700 | 77700 | 77700 | 77800 | 77700 | 565 |
| 243 | 20230908 | 145000 | 17825800800 | 77700 | 77700 | 77800 | 77700 | 322 |
| 244 | 20230908 | 144900 | 17800766000 | 77700 | 77700 | 77800 | 77700 | 227 |
| 245 | 20230908 | 144800 | 17783112500 | 77700 | 77700 | 77800 | 77700 | 319 |
| 246 | 20230908 | 144700 | 17758310600 | 77800 | 77700 | 77800 | 77700 | 604 |
| 247 | 20230908 | 144600 | 17711362600 | 77800 | 77800 | 77800 | 77700 | 277 |
| 248 | 20230908 | 144500 | 17689825400 | 77800 | 77700 | 77800 | 77700 | 477 |
| 249 | 20230908 | 144400 | 17652746100 | 77700 | 77700 | 77800 | 77700 | 232 |
| 250 | 20230908 | 144300 | 17634703800 | 77700 | 77700 | 77800 | 77700 | 265 |
| 251 | 20230908 | 144200 | 17614098800 | 77700 | 77600 | 77800 | 77600 | 917 |
| 252 | 20230908 | 144100 | 17542838200 | 77700 | 77800 | 77900 | 77500 | 7726 |
| 253 | 20230908 | 144000 | 16943105200 | 77900 | 77800 | 77900 | 77800 | 184 |
| 254 | 20230908 | 143900 | 16928786100 | 77900 | 77800 | 77900 | 77800 | 223 |
| 255 | 20230908 | 143800 | 16911421600 | 77800 | 77800 | 77900 | 77800 | 287 |
| 256 | 20230908 | 143700 | 16889074800 | 77800 | 77900 | 77900 | 77800 | 294 |
| 257 | 20230908 | 143600 | 16866187700 | 77800 | 77900 | 77900 | 77800 | 297 |
| 258 | 20230908 | 143500 | 16843066100 | 77900 | 77800 | 77900 | 77800 | 275 |
| 259 | 20230908 | 143400 | 16821655000 | 77800 | 77900 | 77900 | 77800 | 245 |
| 260 | 20230908 | 143300 | 16802579300 | 77900 | 77900 | 77900 | 77800 | 882 |
| 261 | 20230908 | 143200 | 16733877900 | 77900 | 77900 | 77900 | 77800 | 316 |
| 262 | 20230908 | 143100 | 16709270400 | 77900 | 77900 | 77900 | 77800 | 218 |
| 263 | 20230908 | 143000 | 16692294200 | 77900 | 77700 | 77900 | 77700 | 1656 |
| 264 | 20230908 | 142900 | 16563450000 | 77700 | 77700 | 77800 | 77700 | 722 |
| 265 | 20230908 | 142800 | 16507292700 | 77700 | 77700 | 77800 | 77700 | 1623 |
| 266 | 20230908 | 142700 | 16381171900 | 77800 | 77700 | 77800 | 77700 | 289 |
| 267 | 20230908 | 142600 | 16358701300 | 77800 | 77800 | 77800 | 77700 | 300 |
| 268 | 20230908 | 142500 | 16335372800 | 77800 | 77800 | 77800 | 77700 | 267 |
| 269 | 20230908 | 142400 | 16314613200 | 77800 | 77700 | 77800 | 77700 | 366 |
| 270 | 20230908 | 142300 | 16286158200 | 77700 | 77700 | 77800 | 77700 | 230 |
| 271 | 20230908 | 142200 | 16268269700 | 77800 | 77800 | 77800 | 77700 | 324 |
| 272 | 20230908 | 142100 | 16243076600 | 77800 | 77700 | 77800 | 77700 | 714 |
| 273 | 20230908 | 142000 | 16187578800 | 77800 | 77800 | 77800 | 77700 | 177 |
| 274 | 20230908 | 141900 | 16173811100 | 77700 | 77700 | 77800 | 77700 | 179 |
| 275 | 20230908 | 141800 | 16159890500 | 77800 | 77800 | 77800 | 77700 | 475 |
| 276 | 20230908 | 141700 | 16122968200 | 77700 | 77700 | 77800 | 77700 | 141 |
| 277 | 20230908 | 141600 | 16112007800 | 77700 | 77700 | 77800 | 77700 | 87 |
| 278 | 20230908 | 141500 | 16105244100 | 77700 | 77800 | 77800 | 77700 | 45 |
| 279 | 20230908 | 141400 | 16101744500 | 77700 | 77800 | 77900 | 77700 | 1168 |
| 280 | 20230908 | 141300 | 16010872100 | 77800 | 77900 | 77900 | 77800 | 75 |
| 281 | 20230908 | 141200 | 16005034700 | 77900 | 77900 | 77900 | 77800 | 1276 |
| 282 | 20230908 | 141100 | 15905753300 | 77900 | 77800 | 77900 | 77800 | 131 |
| 283 | 20230908 | 141000 | 15895550600 | 77900 | 77900 | 77900 | 77800 | 177 |
| 284 | 20230908 | 140900 | 15881773300 | 77800 | 77900 | 77900 | 77800 | 51 |
| 285 | 20230908 | 140800 | 15877801900 | 77900 | 77800 | 77900 | 77800 | 136 |
| 286 | 20230908 | 140700 | 15867211600 | 77900 | 77800 | 77900 | 77800 | 236 |
| 287 | 20230908 | 140600 | 15848838100 | 77900 | 77800 | 77900 | 77800 | 168 |
| 288 | 20230908 | 140500 | 15835759600 | 77800 | 77900 | 77900 | 77800 | 121 |
| 289 | 20230908 | 140400 | 15826336500 | 77900 | 77800 | 77900 | 77800 | 142 |
| 290 | 20230908 | 140300 | 15815281700 | 77900 | 77800 | 77900 | 77800 | 174 |
| 291 | 20230908 | 140200 | 15801735900 | 77900 | 77900 | 77900 | 77800 | 142 |
| 292 | 20230908 | 140100 | 15790680700 | 77900 | 77800 | 77900 | 77800 | 94 |
| 293 | 20230908 | 140000 | 15783359800 | 77800 | 77800 | 77900 | 77800 | 79 |
| 294 | 20230908 | 135900 | 15777209500 | 77900 | 77900 | 77900 | 77800 | 129 |
| 295 | 20230908 | 135800 | 15767166700 | 77900 | 77800 | 77900 | 77800 | 169 |
| 296 | 20230908 | 135700 | 15754004300 | 77900 | 77800 | 77900 | 77800 | 367 |
| 297 | 20230908 | 135600 | 15725416300 | 77900 | 77900 | 77900 | 77800 | 125 |
| 298 | 20230908 | 135500 | 15715683400 | 77800 | 78000 | 78000 | 77800 | 472 |
| 299 | 20230908 | 135400 | 15678914900 | 77900 | 78000 | 78000 | 77900 | 699 |
| 300 | 20230908 | 135300 | 15624458500 | 78000 | 78000 | 78000 | 77900 | 96 |
| 301 | 20230908 | 135200 | 15616973600 | 78000 | 77900 | 78000 | 77900 | 218 |
| 302 | 20230908 | 135100 | 15599985800 | 78000 | 78000 | 78000 | 77900 | 145 |
| 303 | 20230908 | 135000 | 15588686200 | 77900 | 78000 | 78000 | 77900 | 192 |
| 304 | 20230908 | 134900 | 15573726200 | 78000 | 77900 | 78000 | 77900 | 377 |
| 305 | 20230908 | 134800 | 15544340200 | 77900 | 78000 | 78000 | 77900 | 77 |
| 306 | 20230908 | 134700 | 15538338400 | 77900 | 77900 | 78000 | 77900 | 76 |
| 307 | 20230908 | 134600 | 15532414000 | 78000 | 78000 | 78000 | 77900 | 144 |
| 308 | 20230908 | 134500 | 15521190100 | 77900 | 77900 | 78000 | 77900 | 59 |
| 309 | 20230908 | 134400 | 15516591100 | 78000 | 77900 | 78000 | 77900 | 264 |
| 310 | 20230908 | 134300 | 15496009100 | 78000 | 78000 | 78000 | 77900 | 151 |
| 311 | 20230908 | 134200 | 15484238700 | 77900 | 78000 | 78000 | 77900 | 488 |
| 312 | 20230908 | 134100 | 15446219300 | 77900 | 78000 | 78000 | 77900 | 195 |
| 313 | 20230908 | 134000 | 15431025900 | 77900 | 77900 | 78000 | 77900 | 268 |
| 314 | 20230908 | 133900 | 15410144700 | 77900 | 77900 | 78000 | 77900 | 84 |
| 315 | 20230908 | 133800 | 15403595500 | 78000 | 78000 | 78000 | 77900 | 375 |
| 316 | 20230908 | 133700 | 15374346300 | 77900 | 77900 | 78000 | 77900 | 122 |
| 317 | 20230908 | 133600 | 15364833800 | 78000 | 78000 | 78000 | 77900 | 66 |
| 318 | 20230908 | 133500 | 15359686400 | 78000 | 78000 | 78000 | 77900 | 199 |
| 319 | 20230908 | 133400 | 15344168900 | 78000 | 78000 | 78000 | 77900 | 222 |
| 320 | 20230908 | 133300 | 15326855800 | 77900 | 78000 | 78000 | 77900 | 73 |
| 321 | 20230908 | 133200 | 15321163300 | 78000 | 78100 | 78100 | 77900 | 803 |
| 322 | 20230908 | 133100 | 15258524700 | 78100 | 78100 | 78100 | 78000 | 204 |
| 323 | 20230908 | 133000 | 15242607100 | 78100 | 78100 | 78100 | 78000 | 164 |
| 324 | 20230908 | 132900 | 15229804600 | 78000 | 78000 | 78100 | 77900 | 230 |
| 325 | 20230908 | 132800 | 15211864600 | 78000 | 77900 | 78000 | 77900 | 185 |
| 326 | 20230908 | 132700 | 15197438800 | 78000 | 78100 | 78100 | 77900 | 844 |
| 327 | 20230908 | 132600 | 15131602200 | 78100 | 78000 | 78100 | 78000 | 1047 |
| 328 | 20230908 | 132500 | 15049931900 | 78000 | 77900 | 78000 | 77900 | 60 |
| 329 | 20230908 | 132400 | 15045253400 | 78000 | 78000 | 78000 | 77900 | 85 |
| 330 | 20230908 | 132300 | 15038625800 | 77900 | 78000 | 78000 | 77900 | 91 |
| 331 | 20230908 | 132200 | 15031532100 | 78000 | 78000 | 78100 | 77900 | 2617 |
| 332 | 20230908 | 132100 | 14827496100 | 78100 | 78000 | 78100 | 78000 | 123 |
| 333 | 20230908 | 132000 | 14817898700 | 78100 | 78100 | 78100 | 78000 | 110 |
| 334 | 20230908 | 131900 | 14809311600 | 78100 | 78100 | 78100 | 78000 | 101 |
| 335 | 20230908 | 131800 | 14801430400 | 78100 | 78100 | 78100 | 78000 | 96 |
| 336 | 20230908 | 131700 | 14793936200 | 78000 | 78100 | 78100 | 78000 | 299 |
| 337 | 20230908 | 131600 | 14770611400 | 78100 | 78100 | 78100 | 78000 | 115 |
| 338 | 20230908 | 131500 | 14761635900 | 78100 | 78000 | 78100 | 77900 | 565 |
| 339 | 20230908 | 131400 | 14717579400 | 78000 | 77900 | 78000 | 77900 | 152 |
| 340 | 20230908 | 131300 | 14705727000 | 77900 | 78000 | 78000 | 77900 | 260 |
| 341 | 20230908 | 131200 | 14685455600 | 78000 | 78000 | 78000 | 77900 | 145 |
| 342 | 20230908 | 131100 | 14674147000 | 78000 | 78000 | 78000 | 77900 | 384 |
| 343 | 20230908 | 131000 | 14644202300 | 78000 | 78000 | 78000 | 77900 | 274 |
| 344 | 20230908 | 130900 | 14622841100 | 77900 | 78100 | 78100 | 77900 | 1582 |
| 345 | 20230908 | 130800 | 14499445300 | 78100 | 78000 | 78100 | 78000 | 90 |
| 346 | 20230908 | 130700 | 14492419700 | 78100 | 78100 | 78100 | 78000 | 278 |
| 347 | 20230908 | 130600 | 14470733400 | 78000 | 78100 | 78100 | 78000 | 86 |
| 348 | 20230908 | 130500 | 14464023000 | 78100 | 78100 | 78100 | 78000 | 65 |
| 349 | 20230908 | 130400 | 14458947500 | 78100 | 78000 | 78100 | 78000 | 120 |
| 350 | 20230908 | 130300 | 14449579500 | 78100 | 78000 | 78100 | 78000 | 342 |
| 351 | 20230908 | 130200 | 14422873100 | 78000 | 78100 | 78100 | 78000 | 82 |
| 352 | 20230908 | 130100 | 14416471400 | 78100 | 78000 | 78100 | 78000 | 125 |
| 353 | 20230908 | 130000 | 14406710500 | 78000 | 78100 | 78100 | 78000 | 195 |
| 354 | 20230908 | 125900 | 14391494900 | 78100 | 78100 | 78100 | 78000 | 72 |
| 355 | 20230908 | 125800 | 14385872000 | 78000 | 78000 | 78100 | 78000 | 354 |
| 356 | 20230908 | 125700 | 14358257500 | 78100 | 78100 | 78100 | 78000 | 108 |
| 357 | 20230908 | 125600 | 14349828300 | 78100 | 78100 | 78100 | 78000 | 160 |
| 358 | 20230908 | 125500 | 14337343400 | 78000 | 78000 | 78100 | 78000 | 65 |
| 359 | 20230908 | 125400 | 14332270400 | 78100 | 78100 | 78100 | 78000 | 35 |
| 360 | 20230908 | 125300 | 14329538100 | 78100 | 78000 | 78100 | 78000 | 194 |
| 361 | 20230908 | 125200 | 14314399900 | 78000 | 78000 | 78100 | 78000 | 176 |
| 362 | 20230908 | 125100 | 14300669400 | 78100 | 78000 | 78100 | 77900 | 4527 |
| 363 | 20230908 | 125000 | 13947576900 | 78000 | 77900 | 78000 | 77900 | 46 |
| 364 | 20230908 | 124900 | 13943989800 | 78000 | 78000 | 78000 | 77900 | 844 |
| 365 | 20230908 | 124800 | 13878158000 | 78000 | 78000 | 78000 | 77900 | 732 |
| 366 | 20230908 | 124700 | 13821093700 | 78000 | 77900 | 78000 | 77900 | 119 |
| 367 | 20230908 | 124600 | 13811817800 | 78000 | 78000 | 78000 | 77900 | 73 |
| 368 | 20230908 | 124500 | 13806128900 | 77900 | 77900 | 78000 | 77900 | 90 |
| 369 | 20230908 | 124400 | 13799116400 | 78000 | 78000 | 78000 | 77900 | 96 |
| 370 | 20230908 | 124300 | 13791630300 | 78000 | 77900 | 78000 | 77900 | 73 |
| 371 | 20230908 | 124200 | 13785940800 | 77900 | 77900 | 78000 | 77900 | 109 |
| 372 | 20230908 | 124100 | 13777448100 | 78000 | 77900 | 78000 | 77900 | 69 |
| 373 | 20230908 | 124000 | 13772068200 | 77900 | 77900 | 78000 | 77900 | 185 |
| 374 | 20230908 | 123900 | 13757653800 | 77900 | 78000 | 78000 | 77900 | 61 |
| 375 | 20230908 | 123800 | 13752900300 | 77900 | 78000 | 78000 | 77900 | 173 |
| 376 | 20230908 | 123700 | 13739411600 | 78000 | 77900 | 78000 | 77900 | 124 |
| 377 | 20230908 | 123600 | 13729743500 | 77900 | 77900 | 78000 | 77900 | 21 |
| 378 | 20230908 | 123500 | 13728106000 | 78000 | 78000 | 78000 | 77900 | 187 |
| 379 | 20230908 | 123400 | 13713528600 | 77900 | 78000 | 78000 | 77900 | 392 |
| 380 | 20230908 | 123300 | 13682988800 | 77900 | 78000 | 78000 | 77900 | 182 |
| 381 | 20230908 | 123200 | 13668797700 | 78000 | 78000 | 78000 | 77900 | 393 |
| 382 | 20230908 | 123100 | 13638179700 | 77900 | 77900 | 78000 | 77900 | 155 |
| 383 | 20230908 | 123000 | 13626100100 | 77900 | 78000 | 78000 | 77900 | 184 |
| 384 | 20230908 | 122900 | 13611754700 | 78000 | 77900 | 78000 | 77800 | 2308 |
| 385 | 20230908 | 122800 | 13431959300 | 77900 | 77800 | 77900 | 77800 | 157 |
| 386 | 20230908 | 122700 | 13419730300 | 77900 | 77800 | 77900 | 77800 | 217 |
| 387 | 20230908 | 122600 | 13402841800 | 77800 | 77900 | 77900 | 77800 | 246 |
| 388 | 20230908 | 122500 | 13383688700 | 77900 | 77900 | 77900 | 77800 | 123 |
| 389 | 20230908 | 122400 | 13374111300 | 77900 | 77800 | 77900 | 77800 | 155 |
| 390 | 20230908 | 122300 | 13362037500 | 77800 | 78000 | 78000 | 77800 | 203 |
| 391 | 20230908 | 122200 | 13346223400 | 77900 | 78000 | 78000 | 77900 | 261 |
| 392 | 20230908 | 122100 | 13325886500 | 78000 | 78000 | 78000 | 77900 | 477 |
| 393 | 20230908 | 122000 | 13288726200 | 77900 | 78000 | 78000 | 77900 | 175 |
| 394 | 20230908 | 121900 | 13275080800 | 78000 | 78000 | 78000 | 77900 | 138 |
| 395 | 20230908 | 121800 | 13264328600 | 78000 | 77900 | 78000 | 77900 | 179 |
| 396 | 20230908 | 121700 | 13250382100 | 77900 | 77900 | 78000 | 77900 | 329 |
| 397 | 20230908 | 121600 | 13224750100 | 78000 | 77900 | 78000 | 77900 | 89 |
| 398 | 20230908 | 121500 | 13217808900 | 78000 | 77900 | 78000 | 77900 | 30 |
| 399 | 20230908 | 121400 | 13215470400 | 78000 | 78000 | 78000 | 77900 | 33 |
| 400 | 20230908 | 121300 | 13212896600 | 78000 | 78000 | 78000 | 77900 | 193 |
| 401 | 20230908 | 121200 | 13197843300 | 78000 | 77900 | 78000 | 77900 | 750 |
| 402 | 20230908 | 121100 | 13139403800 | 77900 | 78000 | 78000 | 77900 | 59 |
| 403 | 20230908 | 121000 | 13134805100 | 78000 | 78000 | 78000 | 77900 | 91 |
| 404 | 20230908 | 120900 | 13127711400 | 77900 | 78000 | 78000 | 77900 | 75 |
| 405 | 20230908 | 120800 | 13121866500 | 78000 | 78000 | 78000 | 77900 | 81 |
| 406 | 20230908 | 120700 | 13115550400 | 78000 | 78100 | 78100 | 77900 | 192 |
| 407 | 20230908 | 120600 | 13100570500 | 78100 | 78100 | 78100 | 78000 | 31 |
| 408 | 20230908 | 120500 | 13098150900 | 78100 | 78000 | 78100 | 77900 | 742 |
| 409 | 20230908 | 120400 | 13040276800 | 78000 | 77900 | 78000 | 77900 | 159 |
| 410 | 20230908 | 120300 | 13027884400 | 77900 | 78100 | 78100 | 77900 | 691 |
| 411 | 20230908 | 120200 | 12973988400 | 78000 | 78000 | 78100 | 78000 | 290 |
| 412 | 20230908 | 120100 | 12951352600 | 78000 | 78100 | 78100 | 78000 | 82 |
| 413 | 20230908 | 120000 | 12944950600 | 78100 | 78100 | 78100 | 78000 | 262 |
| 414 | 20230908 | 115900 | 12924512400 | 78100 | 78000 | 78100 | 78000 | 69 |
| 415 | 20230908 | 115800 | 12919128800 | 78100 | 78000 | 78100 | 78000 | 125 |
| 416 | 20230908 | 115700 | 12909372000 | 78100 | 78000 | 78100 | 78000 | 155 |
| 417 | 20230908 | 115600 | 12897279700 | 78100 | 78100 | 78100 | 78000 | 70 |
| 418 | 20230908 | 115500 | 12891818200 | 78000 | 78100 | 78100 | 78000 | 94 |
| 419 | 20230908 | 115400 | 12884480200 | 78100 | 78100 | 78100 | 77800 | 427 |
| 420 | 20230908 | 115300 | 12851143700 | 78100 | 77900 | 78100 | 77900 | 815 |
| 421 | 20230908 | 115200 | 12787614100 | 77900 | 78100 | 78100 | 77900 | 1729 |
| 422 | 20230908 | 115100 | 12652908000 | 78000 | 78000 | 78100 | 78000 | 38 |
| 423 | 20230908 | 115000 | 12649942400 | 78000 | 78100 | 78100 | 78000 | 112 |
| 424 | 20230908 | 114900 | 12641203100 | 78000 | 78000 | 78100 | 78000 | 365 |
| 425 | 20230908 | 114800 | 12612729700 | 78100 | 78000 | 78100 | 78000 | 164 |
| 426 | 20230908 | 114700 | 12599934700 | 78000 | 78100 | 78100 | 78000 | 95 |
| 427 | 20230908 | 114600 | 12592521900 | 78100 | 78000 | 78100 | 77900 | 959 |
| 428 | 20230908 | 114500 | 12517712100 | 78100 | 78100 | 78200 | 78000 | 107 |
| 429 | 20230908 | 114400 | 12509356600 | 78200 | 78100 | 78200 | 78100 | 109 |
| 430 | 20230908 | 114300 | 12500842300 | 78200 | 78100 | 78200 | 78000 | 890 |
| 431 | 20230908 | 114200 | 12431328800 | 78200 | 78100 | 78200 | 78100 | 61 |
| 432 | 20230908 | 114100 | 12426560100 | 78100 | 78300 | 78300 | 78100 | 358 |
| 433 | 20230908 | 114000 | 12398563100 | 78300 | 78200 | 78300 | 78200 | 69 |
| 434 | 20230908 | 113900 | 12393161600 | 78300 | 78200 | 78300 | 78100 | 362 |
| 435 | 20230908 | 113800 | 12364833200 | 78200 | 78200 | 78200 | 78100 | 91 |
| 436 | 20230908 | 113700 | 12357717600 | 78300 | 78200 | 78300 | 78200 | 291 |
| 437 | 20230908 | 113600 | 12334959200 | 78300 | 78200 | 78300 | 78100 | 326 |
| 438 | 20230908 | 113500 | 12309468400 | 78200 | 78200 | 78200 | 78100 | 289 |
| 439 | 20230908 | 113400 | 12286869500 | 78100 | 78200 | 78300 | 78100 | 550 |
| 440 | 20230908 | 113300 | 12243857600 | 78300 | 78200 | 78300 | 78200 | 188 |
| 441 | 20230908 | 113200 | 12229151600 | 78200 | 78200 | 78300 | 78200 | 69 |
| 442 | 20230908 | 113100 | 12223750900 | 78300 | 78300 | 78300 | 78200 | 61 |
| 443 | 20230908 | 113000 | 12218974800 | 78300 | 78200 | 78300 | 78200 | 330 |
| 444 | 20230908 | 112900 | 12193168000 | 78200 | 78000 | 78200 | 78000 | 169 |
| 445 | 20230908 | 112800 | 12179971600 | 78100 | 78200 | 78200 | 78000 | 557 |
| 446 | 20230908 | 112700 | 12136476100 | 78200 | 78100 | 78200 | 78100 | 1111 |
| 447 | 20230908 | 112600 | 12049693700 | 78200 | 78200 | 78200 | 78100 | 314 |
| 448 | 20230908 | 112500 | 12025139300 | 78200 | 78300 | 78300 | 78100 | 806 |
| 449 | 20230908 | 112400 | 11962100600 | 78300 | 78300 | 78300 | 78200 | 187 |
| 450 | 20230908 | 112300 | 11947459200 | 78300 | 78400 | 78400 | 78200 | 430 |
| 451 | 20230908 | 112200 | 11913785400 | 78400 | 78400 | 78400 | 78300 | 607 |
| 452 | 20230908 | 112100 | 11866244900 | 78400 | 78400 | 78400 | 78300 | 190 |
| 453 | 20230908 | 112000 | 11851351700 | 78400 | 78500 | 78500 | 78300 | 1820 |
| 454 | 20230908 | 111900 | 11708648900 | 78500 | 78400 | 78500 | 78400 | 402 |
| 455 | 20230908 | 111800 | 11677120300 | 78400 | 78400 | 78500 | 78300 | 7576 |
| 456 | 20230908 | 111700 | 11082650000 | 78400 | 78400 | 78400 | 78200 | 2818 |
| 457 | 20230908 | 111600 | 10861799700 | 78300 | 78400 | 78400 | 78300 | 1712 |
| 458 | 20230908 | 111500 | 10727614800 | 78400 | 78300 | 78400 | 78200 | 3608 |
| 459 | 20230908 | 111400 | 10445124600 | 78300 | 78200 | 78300 | 78200 | 542 |
| 460 | 20230908 | 111300 | 10402722900 | 78200 | 78200 | 78200 | 78100 | 4201 |
| 461 | 20230908 | 111200 | 10074206200 | 78200 | 78000 | 78200 | 78000 | 2361 |
| 462 | 20230908 | 111100 | 9889779800 | 78100 | 78000 | 78100 | 78000 | 801 |
| 463 | 20230908 | 111000 | 9827272200 | 78100 | 78100 | 78100 | 78000 | 1263 |
| 464 | 20230908 | 110900 | 9728643700 | 78100 | 77900 | 78100 | 77900 | 6739 |
| 465 | 20230908 | 110800 | 9202892500 | 78000 | 77900 | 78000 | 77800 | 703 |
| 466 | 20230908 | 110700 | 9148128100 | 77800 | 77900 | 78000 | 77800 | 1908 |
| 467 | 20230908 | 110600 | 8999533000 | 78000 | 78000 | 78000 | 77900 | 202 |
| 468 | 20230908 | 110500 | 8983792100 | 77900 | 77900 | 78000 | 77900 | 311 |
| 469 | 20230908 | 110400 | 8959540800 | 78000 | 77900 | 78000 | 77800 | 2285 |
| 470 | 20230908 | 110300 | 8781531800 | 77900 | 77900 | 77900 | 77800 | 48 |
| 471 | 20230908 | 110200 | 8777794400 | 77900 | 77800 | 77900 | 77800 | 713 |
| 472 | 20230908 | 110100 | 8722319400 | 77900 | 77900 | 77900 | 77800 | 95 |
| 473 | 20230908 | 110000 | 8714924700 | 77900 | 77800 | 77900 | 77800 | 888 |
| 474 | 20230908 | 105900 | 8645833400 | 77800 | 77700 | 77900 | 77700 | 942 |
| 475 | 20230908 | 105800 | 8572483200 | 77900 | 77900 | 77900 | 77800 | 158 |
| 476 | 20230908 | 105700 | 8560187500 | 77900 | 77900 | 77900 | 77800 | 89 |
| 477 | 20230908 | 105600 | 8553261700 | 77900 | 78000 | 78000 | 77700 | 787 |
| 478 | 20230908 | 105500 | 8491988800 | 78000 | 77900 | 78000 | 77800 | 2142 |
| 479 | 20230908 | 105400 | 8325093200 | 77900 | 77900 | 77900 | 77800 | 347 |
| 480 | 20230908 | 105300 | 8298075400 | 77900 | 77900 | 77900 | 77800 | 262 |
| 481 | 20230908 | 105200 | 8277665900 | 77900 | 77800 | 77900 | 77800 | 3613 |
| 482 | 20230908 | 105100 | 7996506100 | 77800 | 77700 | 77800 | 77700 | 279 |
| 483 | 20230908 | 105000 | 7974812300 | 77700 | 77700 | 77700 | 77600 | 619 |
| 484 | 20230908 | 104900 | 7926721500 | 77700 | 77700 | 77700 | 77600 | 34 |
| 485 | 20230908 | 104800 | 7924080300 | 77700 | 77700 | 77700 | 77600 | 139 |
| 486 | 20230908 | 104700 | 7913288300 | 77600 | 77800 | 77800 | 77600 | 341 |
| 487 | 20230908 | 104600 | 7886792300 | 77700 | 77700 | 77800 | 77700 | 343 |
| 488 | 20230908 | 104500 | 7860139500 | 77800 | 77800 | 77800 | 77700 | 269 |
| 489 | 20230908 | 104400 | 7839233700 | 77800 | 77700 | 77800 | 77600 | 1836 |
| 490 | 20230908 | 104300 | 7696577500 | 77700 | 77500 | 77700 | 77500 | 2155 |
| 491 | 20230908 | 104200 | 7529400600 | 77600 | 77500 | 77600 | 77500 | 48 |
| 492 | 20230908 | 104100 | 7525676700 | 77600 | 77600 | 77600 | 77500 | 39 |
| 493 | 20230908 | 104000 | 7522650500 | 77500 | 77600 | 77600 | 77500 | 62 |
| 494 | 20230908 | 103900 | 7517842700 | 77600 | 77700 | 77700 | 77500 | 1001 |
| 495 | 20230908 | 103800 | 7440219300 | 77600 | 77500 | 77700 | 77400 | 1675 |
| 496 | 20230908 | 103700 | 7310393700 | 77500 | 77400 | 77500 | 77300 | 536 |
| 497 | 20230908 | 103600 | 7268935300 | 77300 | 77400 | 77500 | 77300 | 473 |
| 498 | 20230908 | 103500 | 7232325100 | 77400 | 77400 | 77500 | 77400 | 100 |
| 499 | 20230908 | 103400 | 7224584400 | 77400 | 77400 | 77500 | 77300 | 3056 |
| 500 | 20230908 | 103300 | 6988149800 | 77400 | 77400 | 77400 | 77300 | 66 |
| 501 | 20230908 | 103200 | 6983044500 | 77400 | 77400 | 77500 | 77300 | 357 |
| 502 | 20230908 | 103100 | 6955412700 | 77400 | 77400 | 77500 | 77400 | 879 |
| 503 | 20230908 | 103000 | 6887376000 | 77400 | 77500 | 77500 | 77300 | 1166 |
| 504 | 20230908 | 102900 | 6797111800 | 77400 | 77400 | 77500 | 77400 | 238 |
| 505 | 20230908 | 102800 | 6778686900 | 77500 | 77600 | 77600 | 77500 | 524 |
| 506 | 20230908 | 102700 | 6738067700 | 77600 | 77600 | 77600 | 77500 | 400 |
| 507 | 20230908 | 102600 | 6707064300 | 77600 | 77500 | 77600 | 77500 | 112 |
| 508 | 20230908 | 102500 | 6698381200 | 77500 | 77600 | 77600 | 77500 | 100 |
| 509 | 20230908 | 102400 | 6690621900 | 77600 | 77600 | 77700 | 77600 | 87 |
| 510 | 20230908 | 102300 | 6683869300 | 77600 | 77600 | 77700 | 77500 | 1445 |
| 511 | 20230908 | 102200 | 6571755600 | 77500 | 77500 | 77500 | 77300 | 1483 |
| 512 | 20230908 | 102100 | 6456847500 | 77500 | 77500 | 77500 | 77400 | 154 |
| 513 | 20230908 | 102000 | 6444923200 | 77500 | 77600 | 77600 | 77500 | 1754 |
| 514 | 20230908 | 101900 | 6308882900 | 77700 | 77600 | 77700 | 77600 | 182 |
| 515 | 20230908 | 101800 | 6294755900 | 77700 | 77800 | 77800 | 77600 | 1249 |
| 516 | 20230908 | 101700 | 6197738000 | 77800 | 77800 | 77800 | 77700 | 66 |
| 517 | 20230908 | 101600 | 6192605900 | 77800 | 77800 | 77800 | 77700 | 88 |
| 518 | 20230908 | 101500 | 6185764000 | 77800 | 77700 | 77800 | 77700 | 202 |
| 519 | 20230908 | 101400 | 6170055300 | 77700 | 77900 | 77900 | 77700 | 673 |
| 520 | 20230908 | 101300 | 6117691000 | 77900 | 77700 | 77900 | 77700 | 2618 |
| 521 | 20230908 | 101200 | 5914001600 | 77700 | 77700 | 77800 | 77700 | 286 |
| 522 | 20230908 | 101100 | 5891768900 | 77700 | 77700 | 77800 | 77700 | 223 |
| 523 | 20230908 | 101000 | 5874421000 | 77700 | 77800 | 77800 | 77700 | 1031 |
| 524 | 20230908 | 100900 | 5794226200 | 77700 | 77700 | 77800 | 77700 | 79 |
| 525 | 20230908 | 100800 | 5788082500 | 77800 | 77600 | 77800 | 77600 | 1399 |
| 526 | 20230908 | 100700 | 5679368400 | 77700 | 77700 | 77700 | 77700 | 102 |
| 527 | 20230908 | 100600 | 5671443000 | 77700 | 77600 | 77700 | 77600 | 75 |
| 528 | 20230908 | 100500 | 5665618300 | 77600 | 77600 | 77700 | 77600 | 313 |
| 529 | 20230908 | 100400 | 5641326800 | 77700 | 77700 | 77700 | 77600 | 72 |
| 530 | 20230908 | 100300 | 5635735300 | 77700 | 77600 | 77700 | 77500 | 1539 |
| 531 | 20230908 | 100200 | 5516304700 | 77600 | 77500 | 77600 | 77500 | 184 |
| 532 | 20230908 | 100100 | 5502036400 | 77500 | 77700 | 77700 | 77500 | 513 |
| 533 | 20230908 | 100000 | 5462212000 | 77800 | 77500 | 77800 | 77400 | 6069 |
| 534 | 20230908 | 095900 | 4991031700 | 77400 | 77500 | 77500 | 77400 | 252 |
| 535 | 20230908 | 095800 | 4971507100 | 77400 | 77400 | 77500 | 77400 | 1268 |
| 536 | 20230908 | 095700 | 4873356500 | 77400 | 77200 | 77400 | 77100 | 983 |
| 537 | 20230908 | 095600 | 4797419200 | 77200 | 77200 | 77200 | 77100 | 626 |
| 538 | 20230908 | 095500 | 4749092100 | 77100 | 77000 | 77100 | 77000 | 546 |
| 539 | 20230908 | 095400 | 4706995700 | 77100 | 77100 | 77100 | 77100 | 75 |
| 540 | 20230908 | 095300 | 4701213200 | 77100 | 76900 | 77100 | 76900 | 1193 |
| 541 | 20230908 | 095200 | 4609321800 | 77000 | 76900 | 77000 | 76900 | 1204 |
| 542 | 20230908 | 095100 | 4516670800 | 77000 | 76900 | 77000 | 76900 | 118 |
| 543 | 20230908 | 095000 | 4507595200 | 76900 | 76900 | 77000 | 76900 | 157 |
| 544 | 20230908 | 094900 | 4495519000 | 76900 | 76900 | 77000 | 76900 | 97 |
| 545 | 20230908 | 094800 | 4488056900 | 76900 | 77000 | 77000 | 76900 | 144 |
| 546 | 20230908 | 094700 | 4476978200 | 77000 | 77100 | 77100 | 77000 | 130 |
| 547 | 20230908 | 094600 | 4466968100 | 77000 | 77000 | 77100 | 77000 | 4731 |
| 548 | 20230908 | 094500 | 4102388800 | 77000 | 77000 | 77100 | 76900 | 1925 |
| 549 | 20230908 | 094400 | 3954321200 | 77000 | 77100 | 77100 | 77000 | 110 |
| 550 | 20230908 | 094300 | 3945849800 | 77000 | 77100 | 77100 | 77000 | 149 |
| 551 | 20230908 | 094200 | 3934376100 | 77200 | 76900 | 77200 | 76900 | 3106 |
| 552 | 20230908 | 094100 | 3694875200 | 76900 | 77000 | 77000 | 76900 | 103 |
| 553 | 20230908 | 094000 | 3686953700 | 76900 | 77000 | 77000 | 76900 | 185 |
| 554 | 20230908 | 093900 | 3672724700 | 77000 | 77100 | 77100 | 76900 | 1249 |
| 555 | 20230908 | 093800 | 3576595200 | 77100 | 77000 | 77100 | 77000 | 135 |
| 556 | 20230908 | 093700 | 3566199300 | 77000 | 77100 | 77100 | 77000 | 128 |
| 557 | 20230908 | 093600 | 3556339200 | 77000 | 76900 | 77000 | 76800 | 2119 |
| 558 | 20230908 | 093500 | 3393275400 | 76900 | 76900 | 76900 | 76900 | 324 |
| 559 | 20230908 | 093400 | 3368359800 | 76900 | 77000 | 77000 | 76900 | 730 |
| 560 | 20230908 | 093300 | 3312222100 | 77000 | 77000 | 77000 | 76900 | 98 |
| 561 | 20230908 | 093200 | 3304684800 | 76900 | 77000 | 77000 | 76900 | 350 |
| 562 | 20230908 | 093100 | 3277768800 | 77000 | 77000 | 77000 | 76900 | 276 |
| 563 | 20230908 | 093000 | 3256520000 | 77000 | 76800 | 77000 | 76800 | 531 |
| 564 | 20230908 | 092900 | 3215691200 | 76800 | 77000 | 77000 | 76800 | 967 |
| 565 | 20230908 | 092800 | 3141330800 | 77000 | 76900 | 77000 | 76900 | 351 |
| 566 | 20230908 | 092700 | 3114335300 | 77000 | 76900 | 77000 | 76900 | 652 |
| 567 | 20230908 | 092600 | 3064150800 | 77000 | 77000 | 77100 | 76900 | 1706 |
| 568 | 20230908 | 092500 | 2932749600 | 77000 | 77000 | 77100 | 77000 | 673 |
| 569 | 20230908 | 092400 | 2880917500 | 77100 | 77100 | 77200 | 77100 | 1696 |
| 570 | 20230908 | 092300 | 2750151300 | 77100 | 77100 | 77200 | 77100 | 282 |
| 571 | 20230908 | 092200 | 2728396200 | 77100 | 77100 | 77200 | 77100 | 202 |
| 572 | 20230908 | 092100 | 2712815100 | 77100 | 77100 | 77200 | 77000 | 540 |
| 573 | 20230908 | 092000 | 2671173300 | 77100 | 77100 | 77200 | 77100 | 787 |
| 574 | 20230908 | 091900 | 2610495100 | 77100 | 77100 | 77200 | 77100 | 444 |
| 575 | 20230908 | 091800 | 2576250600 | 77100 | 77400 | 77400 | 77100 | 713 |
| 576 | 20230908 | 091700 | 2521189200 | 77300 | 77300 | 77400 | 77300 | 250 |
| 577 | 20230908 | 091600 | 2501852700 | 77300 | 77300 | 77400 | 77300 | 1042 |
| 578 | 20230908 | 091500 | 2421240700 | 77300 | 77200 | 77300 | 77200 | 1230 |
| 579 | 20230908 | 091400 | 2326168600 | 77200 | 77300 | 77300 | 77200 | 1036 |
| 580 | 20230908 | 091300 | 2246177000 | 77300 | 77400 | 77500 | 77300 | 2064 |
| 581 | 20230908 | 091200 | 2086437900 | 77400 | 77100 | 77400 | 77100 | 2858 |
| 582 | 20230908 | 091100 | 1865728300 | 77200 | 77000 | 77200 | 76900 | 731 |
| 583 | 20230908 | 091000 | 1809378100 | 76900 | 76800 | 77000 | 76700 | 2415 |
| 584 | 20230908 | 090900 | 1623788700 | 76700 | 76900 | 77000 | 76700 | 2181 |
| 585 | 20230908 | 090800 | 1456205000 | 76900 | 77100 | 77100 | 76900 | 811 |
| 586 | 20230908 | 090700 | 1393817500 | 77000 | 77200 | 77200 | 76900 | 3232 |
| 587 | 20230908 | 090600 | 1144722200 | 77200 | 77300 | 77300 | 77200 | 881 |
| 588 | 20230908 | 090500 | 1076691300 | 77200 | 77300 | 77300 | 77200 | 744 |
| 589 | 20230908 | 090400 | 1019221900 | 77200 | 77200 | 77300 | 77200 | 1783 |
| 590 | 20230908 | 090300 | 881532800 | 77300 | 77300 | 77400 | 77200 | 709 |
| 591 | 20230908 | 090200 | 826754600 | 77300 | 77600 | 77600 | 77100 | 3287 |
| 592 | 20230908 | 090100 | 572502400 | 77500 | 77800 | 77800 | 77500 | 1006 |
| 593 | 20230908 | 090000 | 494479900 | 77500 | 78000 | 78100 | 77400 | 6200 |