32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 184900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 46994 |
| 3 | 20230914 | 184800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 4 | 20230914 | 184700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 5 | 20230914 | 184600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 6 | 20230914 | 184500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 7 | 20230914 | 184400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 8 | 20230914 | 184300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 9 | 20230914 | 184200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 10 | 20230914 | 184100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 11 | 20230914 | 184000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 12 | 20230914 | 183900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 13 | 20230914 | 183800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 14 | 20230914 | 183700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 15 | 20230914 | 183600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 16 | 20230914 | 183500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 17 | 20230914 | 183400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 18 | 20230914 | 183300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 19 | 20230914 | 183200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 20 | 20230914 | 183100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 21 | 20230914 | 183000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 22 | 20230914 | 182900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 23 | 20230914 | 182800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 24 | 20230914 | 182700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 25 | 20230914 | 182600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 26 | 20230914 | 182500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 27 | 20230914 | 182400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 28 | 20230914 | 182300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 29 | 20230914 | 182200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 30 | 20230914 | 182100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 31 | 20230914 | 182000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 32 | 20230914 | 181900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 46994 |
| 33 | 20230914 | 181800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 34 | 20230914 | 181700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 35 | 20230914 | 181600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 36 | 20230914 | 181500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 37 | 20230914 | 181400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 38 | 20230914 | 181300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 39 | 20230914 | 181200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 40 | 20230914 | 181100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 41 | 20230914 | 181000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 42 | 20230914 | 180900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 43 | 20230914 | 180800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 44 | 20230914 | 180700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 45 | 20230914 | 180600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 46 | 20230914 | 180500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 47 | 20230914 | 180400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 48 | 20230914 | 180300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 49 | 20230914 | 180200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 50 | 20230914 | 180100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 51 | 20230914 | 180000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 52 | 20230914 | 175900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 53 | 20230914 | 175800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 54 | 20230914 | 175700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 55 | 20230914 | 175600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 56 | 20230914 | 175500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 57 | 20230914 | 175400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 58 | 20230914 | 175300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 59 | 20230914 | 175200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 60 | 20230914 | 175100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 61 | 20230914 | 175000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 62 | 20230914 | 174900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 46994 |
| 63 | 20230914 | 174800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 64 | 20230914 | 174700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 65 | 20230914 | 174600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 66 | 20230914 | 174500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 67 | 20230914 | 174400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 68 | 20230914 | 174300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 69 | 20230914 | 174200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 70 | 20230914 | 174100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 71 | 20230914 | 174000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 72 | 20230914 | 173900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 73 | 20230914 | 173800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 74 | 20230914 | 173700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 75 | 20230914 | 173600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 76 | 20230914 | 173500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 77 | 20230914 | 173400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 78 | 20230914 | 173300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 79 | 20230914 | 173200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 80 | 20230914 | 173100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 81 | 20230914 | 173000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 82 | 20230914 | 172900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 83 | 20230914 | 172800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 84 | 20230914 | 172700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 85 | 20230914 | 172600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 86 | 20230914 | 172500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 87 | 20230914 | 172400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 88 | 20230914 | 172300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 89 | 20230914 | 172200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 90 | 20230914 | 172100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 91 | 20230914 | 172000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 92 | 20230914 | 171900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 46994 |
| 93 | 20230914 | 171800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 94 | 20230914 | 171700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 95 | 20230914 | 171600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 96 | 20230914 | 171500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 97 | 20230914 | 171400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 98 | 20230914 | 171300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 99 | 20230914 | 171200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 100 | 20230914 | 171100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 101 | 20230914 | 171000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 102 | 20230914 | 170900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 103 | 20230914 | 170800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 104 | 20230914 | 170700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 105 | 20230914 | 170600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 106 | 20230914 | 170500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 107 | 20230914 | 170400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 108 | 20230914 | 170300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 109 | 20230914 | 170200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 110 | 20230914 | 170100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 111 | 20230914 | 170000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 112 | 20230914 | 165900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 113 | 20230914 | 165800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 114 | 20230914 | 165700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 115 | 20230914 | 165600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 116 | 20230914 | 165500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 117 | 20230914 | 165400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 118 | 20230914 | 165300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 119 | 20230914 | 165200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 120 | 20230914 | 165100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 121 | 20230914 | 165000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 122 | 20230914 | 164900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 46994 |
| 123 | 20230914 | 164800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 124 | 20230914 | 164700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 125 | 20230914 | 164600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 126 | 20230914 | 164500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 127 | 20230914 | 164400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 128 | 20230914 | 164300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 129 | 20230914 | 164200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 130 | 20230914 | 164100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 131 | 20230914 | 164000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 132 | 20230914 | 163900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 133 | 20230914 | 163800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 134 | 20230914 | 163700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 135 | 20230914 | 163600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 136 | 20230914 | 163500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 137 | 20230914 | 163400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 138 | 20230914 | 163300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 139 | 20230914 | 163200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 140 | 20230914 | 163100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 141 | 20230914 | 163000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 142 | 20230914 | 162900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 143 | 20230914 | 162800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 144 | 20230914 | 162700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 145 | 20230914 | 162600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 146 | 20230914 | 162500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 147 | 20230914 | 162400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 148 | 20230914 | 162300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 149 | 20230914 | 162200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 150 | 20230914 | 162100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 151 | 20230914 | 162000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 152 | 20230914 | 161900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 46994 |
| 153 | 20230914 | 161800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 154 | 20230914 | 161700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 155 | 20230914 | 161600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 156 | 20230914 | 161500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 157 | 20230914 | 161400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 158 | 20230914 | 161300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 159 | 20230914 | 161200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 160 | 20230914 | 161100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 161 | 20230914 | 161000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 162 | 20230914 | 160900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 163 | 20230914 | 160800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 164 | 20230914 | 160700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 165 | 20230914 | 160600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 166 | 20230914 | 160500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 167 | 20230914 | 160400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 168 | 20230914 | 160300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 169 | 20230914 | 160200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 170 | 20230914 | 160100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 171 | 20230914 | 160000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 172 | 20230914 | 155900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 173 | 20230914 | 155800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 174 | 20230914 | 155700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 175 | 20230914 | 155600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 176 | 20230914 | 155500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 177 | 20230914 | 155400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 178 | 20230914 | 155300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 179 | 20230914 | 155200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 180 | 20230914 | 155100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 181 | 20230914 | 155000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 182 | 20230914 | 154900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 46994 |
| 183 | 20230914 | 154800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 184 | 20230914 | 154700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 185 | 20230914 | 154600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 186 | 20230914 | 154500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 187 | 20230914 | 154400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 188 | 20230914 | 154300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 189 | 20230914 | 154200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 190 | 20230914 | 154100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 191 | 20230914 | 154000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 192 | 20230914 | 153900 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 193 | 20230914 | 153800 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 194 | 20230914 | 153700 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 195 | 20230914 | 153600 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 196 | 20230914 | 153500 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 197 | 20230914 | 153400 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 198 | 20230914 | 153300 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 199 | 20230914 | 153200 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 200 | 20230914 | 153100 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 201 | 20230914 | 153000 | 26094953500 | 79100 | 79100 | 79100 | 79100 | 46994 |
| 202 | 20230914 | 152900 | 22377728100 | 79100 | 79100 | 79100 | 79100 | 0 |
| 203 | 20230914 | 152800 | 22377728100 | 79100 | 79100 | 79100 | 79100 | 0 |
| 204 | 20230914 | 152700 | 22377728100 | 79100 | 79100 | 79100 | 79100 | 0 |
| 205 | 20230914 | 152600 | 22377728100 | 79100 | 79100 | 79100 | 79100 | 0 |
| 206 | 20230914 | 152500 | 22377728100 | 79100 | 79100 | 79100 | 79100 | 0 |
| 207 | 20230914 | 152400 | 22377728100 | 79100 | 79100 | 79100 | 79100 | 0 |
| 208 | 20230914 | 152300 | 22377728100 | 79100 | 79100 | 79100 | 79100 | 0 |
| 209 | 20230914 | 152200 | 22377728100 | 79100 | 79100 | 79100 | 79100 | 0 |
| 210 | 20230914 | 152100 | 22377728100 | 79100 | 79100 | 79100 | 79100 | 0 |
| 211 | 20230914 | 152000 | 22377728100 | 79100 | 79100 | 79100 | 79100 | 0 |
| 212 | 20230914 | 151900 | 22377728100 | 79100 | 79000 | 79100 | 79000 | 2011 |
| 213 | 20230914 | 151800 | 22218723900 | 79000 | 78800 | 79000 | 78700 | 2966 |
| 214 | 20230914 | 151700 | 21984627200 | 78800 | 78800 | 78800 | 78700 | 1014 |
| 215 | 20230914 | 151600 | 21904744800 | 78700 | 78700 | 78800 | 78700 | 720 |
| 216 | 20230914 | 151500 | 21848069300 | 78800 | 78800 | 78800 | 78700 | 930 |
| 217 | 20230914 | 151400 | 21774862500 | 78800 | 78700 | 78800 | 78700 | 742 |
| 218 | 20230914 | 151300 | 21716460500 | 78800 | 78800 | 78800 | 78700 | 510 |
| 219 | 20230914 | 151200 | 21676307400 | 78800 | 78800 | 78800 | 78700 | 553 |
| 220 | 20230914 | 151100 | 21632779300 | 78800 | 78800 | 78800 | 78700 | 590 |
| 221 | 20230914 | 151000 | 21586328000 | 78800 | 78700 | 78800 | 78700 | 430 |
| 222 | 20230914 | 150900 | 21552477200 | 78700 | 78700 | 78800 | 78700 | 619 |
| 223 | 20230914 | 150800 | 21503742700 | 78700 | 78800 | 78800 | 78700 | 780 |
| 224 | 20230914 | 150700 | 21442308900 | 78800 | 78800 | 78800 | 78700 | 384 |
| 225 | 20230914 | 150600 | 21412081400 | 78800 | 78800 | 78800 | 78700 | 753 |
| 226 | 20230914 | 150500 | 21352802600 | 78800 | 78700 | 78800 | 78700 | 409 |
| 227 | 20230914 | 150400 | 21320605800 | 78700 | 78700 | 78800 | 78700 | 923 |
| 228 | 20230914 | 150300 | 21247913000 | 78800 | 78800 | 78800 | 78700 | 386 |
| 229 | 20230914 | 150200 | 21217528100 | 78700 | 78800 | 78800 | 78700 | 398 |
| 230 | 20230914 | 150100 | 21186189700 | 78700 | 78700 | 78800 | 78700 | 661 |
| 231 | 20230914 | 150000 | 21134152000 | 78700 | 78700 | 78800 | 78700 | 618 |
| 232 | 20230914 | 145900 | 21085477200 | 78700 | 78700 | 78800 | 78700 | 899 |
| 233 | 20230914 | 145800 | 21014689300 | 78700 | 78800 | 78800 | 78700 | 416 |
| 234 | 20230914 | 145700 | 20981935700 | 78800 | 78800 | 78800 | 78700 | 586 |
| 235 | 20230914 | 145600 | 20935799000 | 78700 | 78700 | 78800 | 78700 | 701 |
| 236 | 20230914 | 145500 | 20880616600 | 78700 | 78700 | 78800 | 78700 | 595 |
| 237 | 20230914 | 145400 | 20833774800 | 78700 | 78700 | 78800 | 78700 | 316 |
| 238 | 20230914 | 145300 | 20808898900 | 78700 | 78800 | 78900 | 78700 | 946 |
| 239 | 20230914 | 145200 | 20734387500 | 78700 | 78800 | 78900 | 78700 | 452 |
| 240 | 20230914 | 145100 | 20698766000 | 78800 | 78600 | 78900 | 78600 | 1709 |
| 241 | 20230914 | 145000 | 20564219500 | 78700 | 78800 | 78800 | 78600 | 421 |
| 242 | 20230914 | 144900 | 20531088100 | 78800 | 78800 | 78800 | 78700 | 1081 |
| 243 | 20230914 | 144800 | 20445997800 | 78700 | 78700 | 78800 | 78700 | 459 |
| 244 | 20230914 | 144700 | 20409866500 | 78800 | 78700 | 78800 | 78700 | 294 |
| 245 | 20230914 | 144600 | 20386714800 | 78800 | 78800 | 78900 | 78800 | 1188 |
| 246 | 20230914 | 144500 | 20293079800 | 78800 | 78900 | 78900 | 78800 | 408 |
| 247 | 20230914 | 144400 | 20260922000 | 78900 | 78800 | 78900 | 78800 | 887 |
| 248 | 20230914 | 144300 | 20190988600 | 78900 | 78900 | 78900 | 78800 | 470 |
| 249 | 20230914 | 144200 | 20153944300 | 78800 | 78900 | 78900 | 78800 | 551 |
| 250 | 20230914 | 144100 | 20110513100 | 78800 | 78900 | 78900 | 78800 | 1086 |
| 251 | 20230914 | 144000 | 20024874100 | 78800 | 78800 | 78900 | 78800 | 822 |
| 252 | 20230914 | 143900 | 19960084700 | 78900 | 78800 | 78900 | 78800 | 366 |
| 253 | 20230914 | 143800 | 19931234700 | 78900 | 78800 | 78900 | 78800 | 653 |
| 254 | 20230914 | 143700 | 19879762800 | 78900 | 78800 | 78900 | 78800 | 623 |
| 255 | 20230914 | 143600 | 19830650200 | 78800 | 78800 | 78800 | 78700 | 789 |
| 256 | 20230914 | 143500 | 19768522600 | 78700 | 78900 | 78900 | 78700 | 663 |
| 257 | 20230914 | 143400 | 19716310600 | 78800 | 78800 | 78900 | 78700 | 814 |
| 258 | 20230914 | 143300 | 19652180100 | 78800 | 78600 | 78800 | 78600 | 1065 |
| 259 | 20230914 | 143200 | 19568330300 | 78700 | 78700 | 78800 | 78600 | 391 |
| 260 | 20230914 | 143100 | 19537567900 | 78700 | 78800 | 78800 | 78600 | 975 |
| 261 | 20230914 | 143000 | 19460828100 | 78800 | 78700 | 78800 | 78700 | 500 |
| 262 | 20230914 | 142900 | 19421472200 | 78700 | 78700 | 78800 | 78600 | 770 |
| 263 | 20230914 | 142800 | 19360880900 | 78800 | 78700 | 78800 | 78600 | 889 |
| 264 | 20230914 | 142700 | 19290939000 | 78800 | 78700 | 78800 | 78600 | 917 |
| 265 | 20230914 | 142600 | 19218793400 | 78700 | 78700 | 78700 | 78600 | 512 |
| 266 | 20230914 | 142500 | 19178539000 | 78600 | 78700 | 78700 | 78600 | 632 |
| 267 | 20230914 | 142400 | 19128847700 | 78600 | 78700 | 78700 | 78600 | 445 |
| 268 | 20230914 | 142300 | 19093862000 | 78700 | 78500 | 78700 | 78500 | 951 |
| 269 | 20230914 | 142200 | 19019137100 | 78500 | 78500 | 78600 | 78500 | 669 |
| 270 | 20230914 | 142100 | 18966600000 | 78600 | 78600 | 78600 | 78500 | 429 |
| 271 | 20230914 | 142000 | 18932913000 | 78600 | 78500 | 78600 | 78500 | 612 |
| 272 | 20230914 | 141900 | 18884852900 | 78600 | 78600 | 78600 | 78500 | 319 |
| 273 | 20230914 | 141800 | 18859801500 | 78500 | 78500 | 78700 | 78500 | 431 |
| 274 | 20230914 | 141700 | 18825935700 | 78600 | 78600 | 78700 | 78500 | 611 |
| 275 | 20230914 | 141600 | 18777916600 | 78600 | 78600 | 78600 | 78500 | 735 |
| 276 | 20230914 | 141500 | 18720179900 | 78600 | 78500 | 78600 | 78400 | 2468 |
| 277 | 20230914 | 141400 | 18526295800 | 78500 | 78400 | 78500 | 78400 | 574 |
| 278 | 20230914 | 141300 | 18481273800 | 78500 | 78600 | 78600 | 78400 | 722 |
| 279 | 20230914 | 141200 | 18424589200 | 78500 | 78500 | 78600 | 78500 | 524 |
| 280 | 20230914 | 141100 | 18383438500 | 78600 | 78500 | 78600 | 78500 | 706 |
| 281 | 20230914 | 141000 | 18327998800 | 78600 | 78600 | 78600 | 78500 | 725 |
| 282 | 20230914 | 140900 | 18271073100 | 78600 | 78600 | 78600 | 78500 | 677 |
| 283 | 20230914 | 140800 | 18217910300 | 78600 | 78500 | 78600 | 78500 | 352 |
| 284 | 20230914 | 140700 | 18190268700 | 78500 | 78600 | 78600 | 78500 | 629 |
| 285 | 20230914 | 140600 | 18140871600 | 78600 | 78600 | 78600 | 78500 | 495 |
| 286 | 20230914 | 140500 | 18101997500 | 78600 | 78600 | 78600 | 78500 | 535 |
| 287 | 20230914 | 140400 | 18059984000 | 78600 | 78500 | 78600 | 78500 | 707 |
| 288 | 20230914 | 140300 | 18004475200 | 78600 | 78600 | 78600 | 78500 | 651 |
| 289 | 20230914 | 140200 | 17953354800 | 78600 | 78400 | 78600 | 78400 | 389 |
| 290 | 20230914 | 140100 | 17922823500 | 78500 | 78500 | 78600 | 78400 | 900 |
| 291 | 20230914 | 140000 | 17852211000 | 78500 | 78600 | 78600 | 78400 | 453 |
| 292 | 20230914 | 135900 | 17816635900 | 78600 | 78400 | 78600 | 78400 | 733 |
| 293 | 20230914 | 135800 | 17759131100 | 78400 | 78500 | 78600 | 78400 | 343 |
| 294 | 20230914 | 135700 | 17732207100 | 78500 | 78600 | 78600 | 78500 | 595 |
| 295 | 20230914 | 135600 | 17685489900 | 78600 | 78600 | 78600 | 78400 | 617 |
| 296 | 20230914 | 135500 | 17637051000 | 78600 | 78600 | 78600 | 78400 | 667 |
| 297 | 20230914 | 135400 | 17584704500 | 78500 | 78500 | 78600 | 78400 | 669 |
| 298 | 20230914 | 135300 | 17532213900 | 78500 | 78600 | 78600 | 78400 | 938 |
| 299 | 20230914 | 135200 | 17458576700 | 78600 | 78500 | 78600 | 78500 | 527 |
| 300 | 20230914 | 135100 | 17417187200 | 78600 | 78600 | 78600 | 78500 | 526 |
| 301 | 20230914 | 135000 | 17375880400 | 78600 | 78600 | 78600 | 78500 | 412 |
| 302 | 20230914 | 134900 | 17343522600 | 78500 | 78500 | 78600 | 78500 | 461 |
| 303 | 20230914 | 134800 | 17307320600 | 78600 | 78500 | 78600 | 78500 | 671 |
| 304 | 20230914 | 134700 | 17254633200 | 78500 | 78600 | 78600 | 78400 | 410 |
| 305 | 20230914 | 134600 | 17222433200 | 78500 | 78400 | 78500 | 78400 | 917 |
| 306 | 20230914 | 134500 | 17150507700 | 78500 | 78500 | 78600 | 78400 | 542 |
| 307 | 20230914 | 134400 | 17107972700 | 78600 | 78500 | 78600 | 78400 | 584 |
| 308 | 20230914 | 134300 | 17062131600 | 78400 | 78500 | 78500 | 78400 | 601 |
| 309 | 20230914 | 134200 | 17015002300 | 78500 | 78500 | 78600 | 78400 | 413 |
| 310 | 20230914 | 134100 | 16982586200 | 78500 | 78600 | 78600 | 78400 | 444 |
| 311 | 20230914 | 134000 | 16947744500 | 78600 | 78500 | 78600 | 78400 | 1097 |
| 312 | 20230914 | 133900 | 16861656800 | 78400 | 78500 | 78600 | 78400 | 1295 |
| 313 | 20230914 | 133800 | 16760022200 | 78600 | 78500 | 78600 | 78500 | 751 |
| 314 | 20230914 | 133700 | 16701062600 | 78600 | 78700 | 78700 | 78500 | 4551 |
| 315 | 20230914 | 133600 | 16343338300 | 78600 | 78700 | 78700 | 78600 | 4273 |
| 316 | 20230914 | 133500 | 16007470700 | 78700 | 78800 | 78800 | 78600 | 3690 |
| 317 | 20230914 | 133400 | 15717060100 | 78800 | 78800 | 78800 | 78700 | 490 |
| 318 | 20230914 | 133300 | 15678485600 | 78800 | 78800 | 78900 | 78700 | 911 |
| 319 | 20230914 | 133200 | 15606694500 | 78700 | 78900 | 78900 | 78700 | 1174 |
| 320 | 20230914 | 133100 | 15514142800 | 78900 | 78800 | 78900 | 78800 | 300 |
| 321 | 20230914 | 133000 | 15490476100 | 78900 | 78800 | 78900 | 78800 | 412 |
| 322 | 20230914 | 132900 | 15457984900 | 78900 | 78700 | 78900 | 78700 | 469 |
| 323 | 20230914 | 132800 | 15421028200 | 78800 | 78800 | 78800 | 78700 | 454 |
| 324 | 20230914 | 132700 | 15385253600 | 78700 | 78700 | 78800 | 78700 | 167 |
| 325 | 20230914 | 132600 | 15372105500 | 78700 | 78800 | 78900 | 78700 | 65 |
| 326 | 20230914 | 132500 | 15366980300 | 78800 | 78700 | 78800 | 78600 | 1521 |
| 327 | 20230914 | 132400 | 15247189200 | 78600 | 78700 | 78700 | 78600 | 277 |
| 328 | 20230914 | 132300 | 15225415100 | 78700 | 78700 | 78800 | 78600 | 271 |
| 329 | 20230914 | 132200 | 15204089500 | 78800 | 78700 | 78800 | 78600 | 765 |
| 330 | 20230914 | 132100 | 15143891800 | 78600 | 78600 | 78700 | 78600 | 468 |
| 331 | 20230914 | 132000 | 15107067100 | 78700 | 78700 | 78700 | 78600 | 76 |
| 332 | 20230914 | 131900 | 15101086100 | 78700 | 78700 | 78700 | 78600 | 300 |
| 333 | 20230914 | 131800 | 15077487600 | 78700 | 78700 | 78700 | 78600 | 537 |
| 334 | 20230914 | 131700 | 15035247200 | 78600 | 78800 | 78800 | 78600 | 971 |
| 335 | 20230914 | 131600 | 14958827600 | 78800 | 78800 | 78800 | 78700 | 100 |
| 336 | 20230914 | 131500 | 14950950600 | 78800 | 78700 | 78800 | 78700 | 109 |
| 337 | 20230914 | 131400 | 14942366500 | 78700 | 78700 | 78800 | 78700 | 145 |
| 338 | 20230914 | 131300 | 14930952600 | 78700 | 78700 | 78700 | 78600 | 607 |
| 339 | 20230914 | 131200 | 14883183500 | 78600 | 78700 | 78700 | 78600 | 422 |
| 340 | 20230914 | 131100 | 14849981000 | 78700 | 78700 | 78700 | 78600 | 864 |
| 341 | 20230914 | 131000 | 14781996600 | 78700 | 78700 | 78700 | 78600 | 148 |
| 342 | 20230914 | 130900 | 14770351200 | 78600 | 78700 | 78700 | 78600 | 289 |
| 343 | 20230914 | 130800 | 14747622100 | 78700 | 78600 | 78700 | 78600 | 131 |
| 344 | 20230914 | 130700 | 14737323100 | 78600 | 78700 | 78700 | 78600 | 271 |
| 345 | 20230914 | 130600 | 14716015900 | 78700 | 78600 | 78700 | 78600 | 64 |
| 346 | 20230914 | 130500 | 14710979700 | 78700 | 78600 | 78700 | 78600 | 165 |
| 347 | 20230914 | 130400 | 14697997100 | 78600 | 78700 | 78700 | 78600 | 278 |
| 348 | 20230914 | 130300 | 14676125000 | 78700 | 78800 | 78800 | 78600 | 675 |
| 349 | 20230914 | 130200 | 14622999100 | 78700 | 78800 | 78800 | 78700 | 153 |
| 350 | 20230914 | 130100 | 14610953400 | 78800 | 78700 | 78800 | 78700 | 163 |
| 351 | 20230914 | 130000 | 14598119000 | 78800 | 78700 | 78800 | 78700 | 99 |
| 352 | 20230914 | 125900 | 14590323100 | 78700 | 78600 | 78800 | 78600 | 1791 |
| 353 | 20230914 | 125800 | 14449368800 | 78600 | 78700 | 78700 | 78600 | 135 |
| 354 | 20230914 | 125700 | 14438752900 | 78600 | 78700 | 78700 | 78600 | 525 |
| 355 | 20230914 | 125600 | 14397482000 | 78600 | 78700 | 78700 | 78600 | 73 |
| 356 | 20230914 | 125500 | 14391737900 | 78700 | 78600 | 78700 | 78600 | 171 |
| 357 | 20230914 | 125400 | 14378284000 | 78700 | 78700 | 78700 | 78600 | 190 |
| 358 | 20230914 | 125300 | 14363339500 | 78600 | 78600 | 78700 | 78600 | 319 |
| 359 | 20230914 | 125200 | 14338253300 | 78700 | 78700 | 78700 | 78600 | 414 |
| 360 | 20230914 | 125100 | 14305706200 | 78700 | 78600 | 78700 | 78600 | 118 |
| 361 | 20230914 | 125000 | 14296425200 | 78700 | 78600 | 78700 | 78600 | 518 |
| 362 | 20230914 | 124900 | 14255663200 | 78600 | 78600 | 78700 | 78600 | 232 |
| 363 | 20230914 | 124800 | 14237417000 | 78700 | 78600 | 78700 | 78600 | 178 |
| 364 | 20230914 | 124700 | 14223408700 | 78600 | 78700 | 78700 | 78600 | 113 |
| 365 | 20230914 | 124600 | 14214520600 | 78700 | 78600 | 78700 | 78600 | 193 |
| 366 | 20230914 | 124500 | 14199344800 | 78700 | 78700 | 78700 | 78600 | 299 |
| 367 | 20230914 | 124400 | 14175813900 | 78700 | 78600 | 78700 | 78600 | 191 |
| 368 | 20230914 | 124300 | 14160794200 | 78700 | 78700 | 78700 | 78600 | 104 |
| 369 | 20230914 | 124200 | 14152617300 | 78600 | 78700 | 78700 | 78600 | 104 |
| 370 | 20230914 | 124100 | 14144436300 | 78600 | 78700 | 78700 | 78600 | 154 |
| 371 | 20230914 | 124000 | 14132331000 | 78600 | 78600 | 78700 | 78600 | 80 |
| 372 | 20230914 | 123900 | 14126037900 | 78600 | 78700 | 78700 | 78600 | 216 |
| 373 | 20230914 | 123800 | 14109052800 | 78600 | 78600 | 78700 | 78600 | 117 |
| 374 | 20230914 | 123700 | 14099854600 | 78600 | 78600 | 78700 | 78600 | 443 |
| 375 | 20230914 | 123600 | 14065033600 | 78700 | 78700 | 78700 | 78600 | 76 |
| 376 | 20230914 | 123500 | 14059053400 | 78700 | 78500 | 78700 | 78500 | 725 |
| 377 | 20230914 | 123400 | 14002017600 | 78500 | 78500 | 78600 | 78500 | 448 |
| 378 | 20230914 | 123300 | 13966813500 | 78600 | 78500 | 78600 | 78500 | 160 |
| 379 | 20230914 | 123200 | 13954247800 | 78600 | 78500 | 78600 | 78400 | 663 |
| 380 | 20230914 | 123100 | 13902189100 | 78500 | 78500 | 78600 | 78400 | 659 |
| 381 | 20230914 | 123000 | 13850456500 | 78500 | 78500 | 78500 | 78400 | 507 |
| 382 | 20230914 | 122900 | 13810661700 | 78400 | 78400 | 78500 | 78400 | 194 |
| 383 | 20230914 | 122800 | 13795446200 | 78400 | 78400 | 78500 | 78400 | 2070 |
| 384 | 20230914 | 122700 | 13633042900 | 78400 | 78300 | 78400 | 78300 | 251 |
| 385 | 20230914 | 122600 | 13613366800 | 78300 | 78400 | 78400 | 78300 | 362 |
| 386 | 20230914 | 122500 | 13585010400 | 78300 | 78300 | 78400 | 78300 | 876 |
| 387 | 20230914 | 122400 | 13516374700 | 78300 | 78400 | 78400 | 78300 | 1442 |
| 388 | 20230914 | 122300 | 13403451400 | 78400 | 78400 | 78400 | 78300 | 1369 |
| 389 | 20230914 | 122200 | 13296126300 | 78500 | 78500 | 78500 | 78400 | 424 |
| 390 | 20230914 | 122100 | 13262880600 | 78400 | 78500 | 78500 | 78400 | 305 |
| 391 | 20230914 | 122000 | 13238957700 | 78400 | 78500 | 78500 | 78400 | 857 |
| 392 | 20230914 | 121900 | 13171752200 | 78500 | 78400 | 78500 | 78400 | 235 |
| 393 | 20230914 | 121800 | 13153325400 | 78400 | 78400 | 78500 | 78400 | 616 |
| 394 | 20230914 | 121700 | 13105008200 | 78400 | 78500 | 78500 | 78400 | 197 |
| 395 | 20230914 | 121600 | 13089557100 | 78400 | 78400 | 78500 | 78400 | 417 |
| 396 | 20230914 | 121500 | 13056861600 | 78500 | 78400 | 78500 | 78400 | 189 |
| 397 | 20230914 | 121400 | 13042037700 | 78500 | 78400 | 78500 | 78400 | 304 |
| 398 | 20230914 | 121300 | 13018190100 | 78400 | 78400 | 78500 | 78400 | 239 |
| 399 | 20230914 | 121200 | 12999447400 | 78400 | 78500 | 78500 | 78400 | 2240 |
| 400 | 20230914 | 121100 | 12823613200 | 78500 | 78500 | 78600 | 78500 | 120 |
| 401 | 20230914 | 121000 | 12814190200 | 78500 | 78500 | 78600 | 78500 | 158 |
| 402 | 20230914 | 120900 | 12801779900 | 78600 | 78500 | 78600 | 78500 | 145 |
| 403 | 20230914 | 120800 | 12790395100 | 78500 | 78500 | 78600 | 78500 | 146 |
| 404 | 20230914 | 120700 | 12778928500 | 78500 | 78600 | 78700 | 78500 | 1679 |
| 405 | 20230914 | 120600 | 12646970700 | 78600 | 78700 | 78700 | 78600 | 116 |
| 406 | 20230914 | 120500 | 12637843600 | 78700 | 78600 | 78700 | 78600 | 281 |
| 407 | 20230914 | 120400 | 12615745400 | 78700 | 78700 | 78800 | 78600 | 725 |
| 408 | 20230914 | 120300 | 12558695000 | 78700 | 78800 | 78800 | 78700 | 83 |
| 409 | 20230914 | 120200 | 12552159300 | 78700 | 78800 | 78800 | 78700 | 168 |
| 410 | 20230914 | 120100 | 12538934300 | 78800 | 78800 | 78800 | 78700 | 316 |
| 411 | 20230914 | 120000 | 12514053200 | 78700 | 78800 | 78800 | 78700 | 129 |
| 412 | 20230914 | 115900 | 12503892400 | 78800 | 78800 | 78800 | 78700 | 281 |
| 413 | 20230914 | 115800 | 12481766600 | 78700 | 78600 | 78800 | 78600 | 255 |
| 414 | 20230914 | 115700 | 12461693900 | 78700 | 78600 | 78700 | 78600 | 514 |
| 415 | 20230914 | 115600 | 12421266400 | 78600 | 78700 | 78700 | 78600 | 193 |
| 416 | 20230914 | 115500 | 12406081000 | 78700 | 78600 | 78700 | 78600 | 795 |
| 417 | 20230914 | 115400 | 12343579100 | 78600 | 78700 | 78700 | 78600 | 213 |
| 418 | 20230914 | 115300 | 12326822600 | 78700 | 78700 | 78700 | 78600 | 145 |
| 419 | 20230914 | 115200 | 12315413900 | 78600 | 78600 | 78700 | 78600 | 492 |
| 420 | 20230914 | 115100 | 12276724000 | 78600 | 78700 | 78800 | 78600 | 705 |
| 421 | 20230914 | 115000 | 12221241000 | 78800 | 78800 | 78800 | 78700 | 2251 |
| 422 | 20230914 | 114900 | 12044079600 | 78700 | 78700 | 78800 | 78700 | 366 |
| 423 | 20230914 | 114800 | 12015260800 | 78800 | 78800 | 78800 | 78700 | 2108 |
| 424 | 20230914 | 114700 | 11849157800 | 78900 | 78900 | 78900 | 78800 | 304 |
| 425 | 20230914 | 114600 | 11825189400 | 78800 | 78900 | 78900 | 78800 | 228 |
| 426 | 20230914 | 114500 | 11807210800 | 78800 | 78900 | 78900 | 78800 | 996 |
| 427 | 20230914 | 114400 | 11728638600 | 79000 | 78900 | 79000 | 78900 | 183 |
| 428 | 20230914 | 114300 | 11714194200 | 79000 | 78900 | 79000 | 78900 | 196 |
| 429 | 20230914 | 114200 | 11698713400 | 78900 | 78900 | 79000 | 78900 | 230 |
| 430 | 20230914 | 114100 | 11680554800 | 78900 | 78900 | 79000 | 78900 | 56 |
| 431 | 20230914 | 114000 | 11676132200 | 79000 | 79000 | 79000 | 78800 | 433 |
| 432 | 20230914 | 113900 | 11641952500 | 78900 | 78900 | 79100 | 78800 | 598 |
| 433 | 20230914 | 113800 | 11594768500 | 78900 | 79000 | 79000 | 78800 | 1342 |
| 434 | 20230914 | 113700 | 11488887300 | 79100 | 79000 | 79100 | 78800 | 2500 |
| 435 | 20230914 | 113600 | 11291551400 | 78900 | 79000 | 79000 | 78900 | 323 |
| 436 | 20230914 | 113500 | 11266040900 | 79000 | 79000 | 79000 | 78900 | 179 |
| 437 | 20230914 | 113400 | 11251908400 | 79000 | 79000 | 79000 | 78900 | 148 |
| 438 | 20230914 | 113300 | 11240217700 | 79000 | 79000 | 79000 | 78900 | 237 |
| 439 | 20230914 | 113200 | 11221498600 | 78900 | 79000 | 79000 | 78900 | 216 |
| 440 | 20230914 | 113100 | 11204443300 | 79000 | 78900 | 79000 | 78900 | 410 |
| 441 | 20230914 | 113000 | 11172061800 | 78900 | 79000 | 79000 | 78900 | 255 |
| 442 | 20230914 | 112900 | 11151926300 | 78900 | 78900 | 79000 | 78900 | 192 |
| 443 | 20230914 | 112800 | 11136773600 | 79000 | 78900 | 79000 | 78900 | 245 |
| 444 | 20230914 | 112700 | 11117423200 | 79000 | 78900 | 79000 | 78900 | 780 |
| 445 | 20230914 | 112600 | 11055815000 | 79000 | 79000 | 79000 | 78900 | 164 |
| 446 | 20230914 | 112500 | 11042864000 | 78900 | 79000 | 79000 | 78900 | 193 |
| 447 | 20230914 | 112400 | 11027620500 | 79000 | 79000 | 79000 | 78900 | 207 |
| 448 | 20230914 | 112300 | 11011281200 | 79000 | 78900 | 79000 | 78900 | 347 |
| 449 | 20230914 | 112200 | 10983872200 | 78900 | 78900 | 79000 | 78900 | 249 |
| 450 | 20230914 | 112100 | 10964214000 | 78900 | 78900 | 79000 | 78900 | 137 |
| 451 | 20230914 | 112000 | 10953400000 | 79000 | 79000 | 79000 | 78800 | 513 |
| 452 | 20230914 | 111900 | 10912925900 | 78900 | 78900 | 79000 | 78800 | 864 |
| 453 | 20230914 | 111800 | 10844750800 | 78900 | 78800 | 78900 | 78800 | 59 |
| 454 | 20230914 | 111700 | 10840098400 | 78800 | 78900 | 78900 | 78800 | 501 |
| 455 | 20230914 | 111600 | 10800582100 | 78800 | 78900 | 78900 | 78800 | 144 |
| 456 | 20230914 | 111500 | 10789221700 | 78800 | 78900 | 79000 | 78800 | 5489 |
| 457 | 20230914 | 111400 | 10355976600 | 78900 | 78900 | 78900 | 78800 | 334 |
| 458 | 20230914 | 111300 | 10329636400 | 78900 | 78800 | 78900 | 78800 | 291 |
| 459 | 20230914 | 111200 | 10306693400 | 78900 | 78900 | 78900 | 78800 | 239 |
| 460 | 20230914 | 111100 | 10287857500 | 78900 | 78900 | 78900 | 78800 | 187 |
| 461 | 20230914 | 111000 | 10273110100 | 78900 | 78800 | 78900 | 78800 | 616 |
| 462 | 20230914 | 110900 | 10224547200 | 78800 | 78900 | 78900 | 78800 | 180 |
| 463 | 20230914 | 110800 | 10210352700 | 78900 | 78800 | 78900 | 78800 | 268 |
| 464 | 20230914 | 110700 | 10189222000 | 78900 | 78800 | 78900 | 78800 | 322 |
| 465 | 20230914 | 110600 | 10163829000 | 78900 | 78900 | 78900 | 78800 | 271 |
| 466 | 20230914 | 110500 | 10142455600 | 78900 | 78800 | 78900 | 78800 | 359 |
| 467 | 20230914 | 110400 | 10114151200 | 78900 | 78900 | 78900 | 78800 | 204 |
| 468 | 20230914 | 110300 | 10098065200 | 78900 | 78800 | 78900 | 78800 | 122 |
| 469 | 20230914 | 110200 | 10088447200 | 78800 | 79000 | 79000 | 78800 | 1363 |
| 470 | 20230914 | 110100 | 9980906600 | 78900 | 79000 | 79000 | 78900 | 191 |
| 471 | 20230914 | 110000 | 9965825000 | 78900 | 79000 | 79000 | 78900 | 292 |
| 472 | 20230914 | 105900 | 9942780700 | 79000 | 78900 | 79000 | 78900 | 312 |
| 473 | 20230914 | 105800 | 9918153100 | 78900 | 79000 | 79100 | 78900 | 701 |
| 474 | 20230914 | 105700 | 9862739900 | 79000 | 79000 | 79000 | 78900 | 196 |
| 475 | 20230914 | 105600 | 9847262900 | 79000 | 78900 | 79000 | 78900 | 366 |
| 476 | 20230914 | 105500 | 9818370700 | 79000 | 79000 | 79000 | 78900 | 95 |
| 477 | 20230914 | 105400 | 9810871200 | 79000 | 79000 | 79100 | 78900 | 469 |
| 478 | 20230914 | 105300 | 9773839100 | 79000 | 79000 | 79100 | 78900 | 346 |
| 479 | 20230914 | 105200 | 9746521900 | 78900 | 79000 | 79000 | 78900 | 201 |
| 480 | 20230914 | 105100 | 9730652900 | 79000 | 78900 | 79000 | 78900 | 464 |
| 481 | 20230914 | 105000 | 9694023200 | 79000 | 79000 | 79000 | 78900 | 249 |
| 482 | 20230914 | 104900 | 9674361300 | 78900 | 79100 | 79100 | 78900 | 210 |
| 483 | 20230914 | 104800 | 9657773900 | 79000 | 79000 | 79000 | 78900 | 431 |
| 484 | 20230914 | 104700 | 9623729200 | 78900 | 78900 | 79000 | 78900 | 205 |
| 485 | 20230914 | 104600 | 9607545300 | 79000 | 79000 | 79000 | 78900 | 161 |
| 486 | 20230914 | 104500 | 9594838100 | 79000 | 79000 | 79000 | 78900 | 261 |
| 487 | 20230914 | 104400 | 9574229100 | 78900 | 79000 | 79000 | 78900 | 379 |
| 488 | 20230914 | 104300 | 9544315100 | 79000 | 79000 | 79000 | 78900 | 249 |
| 489 | 20230914 | 104200 | 9524654500 | 79000 | 78900 | 79000 | 78900 | 421 |
| 490 | 20230914 | 104100 | 9491421400 | 79000 | 79000 | 79000 | 78900 | 330 |
| 491 | 20230914 | 104000 | 9465370200 | 78900 | 78900 | 79000 | 78900 | 236 |
| 492 | 20230914 | 103900 | 9446744600 | 79000 | 78900 | 79000 | 78900 | 376 |
| 493 | 20230914 | 103800 | 9417053800 | 79000 | 78900 | 79000 | 78900 | 300 |
| 494 | 20230914 | 103700 | 9393371000 | 79000 | 79000 | 79000 | 78900 | 412 |
| 495 | 20230914 | 103600 | 9360843500 | 78900 | 79000 | 79000 | 78900 | 257 |
| 496 | 20230914 | 103500 | 9340552800 | 79000 | 78900 | 79000 | 78900 | 239 |
| 497 | 20230914 | 103400 | 9321686400 | 78900 | 79000 | 79000 | 78900 | 224 |
| 498 | 20230914 | 103300 | 9304007500 | 78900 | 79000 | 79100 | 78900 | 633 |
| 499 | 20230914 | 103200 | 9253998300 | 79000 | 79100 | 79100 | 79000 | 162 |
| 500 | 20230914 | 103100 | 9241189200 | 79000 | 79000 | 79100 | 79000 | 162 |
| 501 | 20230914 | 103000 | 9228388500 | 79100 | 79100 | 79100 | 79000 | 163 |
| 502 | 20230914 | 102900 | 9215497400 | 79100 | 79100 | 79100 | 79000 | 154 |
| 503 | 20230914 | 102800 | 9203322300 | 79000 | 79100 | 79100 | 79000 | 218 |
| 504 | 20230914 | 102700 | 9186094600 | 79100 | 79000 | 79100 | 78900 | 1418 |
| 505 | 20230914 | 102600 | 9074115900 | 79000 | 79100 | 79100 | 78900 | 1469 |
| 506 | 20230914 | 102500 | 8958065000 | 79100 | 79000 | 79100 | 79000 | 168 |
| 507 | 20230914 | 102400 | 8944778800 | 79100 | 79200 | 79200 | 79100 | 2256 |
| 508 | 20230914 | 102300 | 8766292300 | 79100 | 79200 | 79200 | 79100 | 687 |
| 509 | 20230914 | 102200 | 8711889400 | 79200 | 79200 | 79200 | 79100 | 377 |
| 510 | 20230914 | 102100 | 8682057600 | 79100 | 79100 | 79200 | 79100 | 138 |
| 511 | 20230914 | 102000 | 8671131000 | 79200 | 79200 | 79200 | 79100 | 232 |
| 512 | 20230914 | 101900 | 8652757700 | 79100 | 79100 | 79200 | 79100 | 127 |
| 513 | 20230914 | 101800 | 8642700400 | 79200 | 79200 | 79200 | 79200 | 375 |
| 514 | 20230914 | 101700 | 8613000400 | 79200 | 79200 | 79300 | 79200 | 781 |
| 515 | 20230914 | 101600 | 8551132800 | 79200 | 79300 | 79300 | 79200 | 241 |
| 516 | 20230914 | 101500 | 8532027700 | 79300 | 79200 | 79300 | 79200 | 499 |
| 517 | 20230914 | 101400 | 8492485800 | 79200 | 79200 | 79200 | 79100 | 999 |
| 518 | 20230914 | 101300 | 8413365700 | 79200 | 79200 | 79200 | 79100 | 165 |
| 519 | 20230914 | 101200 | 8400300300 | 79200 | 79200 | 79300 | 79100 | 1144 |
| 520 | 20230914 | 101100 | 8309682900 | 79200 | 79100 | 79300 | 79100 | 1281 |
| 521 | 20230914 | 101000 | 8208256100 | 79100 | 79100 | 79100 | 79000 | 675 |
| 522 | 20230914 | 100900 | 8154865200 | 79100 | 79100 | 79100 | 79000 | 258 |
| 523 | 20230914 | 100800 | 8134458300 | 79100 | 79100 | 79100 | 79000 | 330 |
| 524 | 20230914 | 100700 | 8108373600 | 79100 | 79100 | 79100 | 79000 | 323 |
| 525 | 20230914 | 100600 | 8082830600 | 79000 | 79100 | 79100 | 79000 | 369 |
| 526 | 20230914 | 100500 | 8053657400 | 79000 | 79000 | 79100 | 79000 | 294 |
| 527 | 20230914 | 100400 | 8030426500 | 79100 | 79000 | 79100 | 79000 | 121 |
| 528 | 20230914 | 100300 | 8020857700 | 79000 | 79000 | 79100 | 79000 | 228 |
| 529 | 20230914 | 100200 | 8002830500 | 79000 | 79000 | 79100 | 79000 | 817 |
| 530 | 20230914 | 100100 | 7938282500 | 79000 | 79100 | 79100 | 79000 | 133 |
| 531 | 20230914 | 100000 | 7927762400 | 79000 | 79100 | 79100 | 79000 | 190 |
| 532 | 20230914 | 095900 | 7912740200 | 79000 | 79100 | 79100 | 79000 | 83 |
| 533 | 20230914 | 095800 | 7906177600 | 79100 | 79000 | 79100 | 79000 | 193 |
| 534 | 20230914 | 095700 | 7890918900 | 79000 | 79100 | 79100 | 78900 | 517 |
| 535 | 20230914 | 095600 | 7850080100 | 79000 | 79100 | 79100 | 79000 | 2005 |
| 536 | 20230914 | 095500 | 7691667500 | 79100 | 79100 | 79200 | 79100 | 845 |
| 537 | 20230914 | 095400 | 7624807600 | 79100 | 79200 | 79200 | 79100 | 126 |
| 538 | 20230914 | 095300 | 7614831700 | 79200 | 79200 | 79200 | 79100 | 280 |
| 539 | 20230914 | 095200 | 7592665800 | 79200 | 79200 | 79200 | 79100 | 253 |
| 540 | 20230914 | 095100 | 7572628300 | 79200 | 79200 | 79200 | 79100 | 930 |
| 541 | 20230914 | 095000 | 7498972900 | 79200 | 79100 | 79200 | 79000 | 1699 |
| 542 | 20230914 | 094900 | 7364496700 | 79100 | 79000 | 79100 | 79000 | 179 |
| 543 | 20230914 | 094800 | 7350343800 | 79100 | 79100 | 79100 | 79000 | 522 |
| 544 | 20230914 | 094700 | 7309054000 | 79100 | 79100 | 79200 | 79100 | 778 |
| 545 | 20230914 | 094600 | 7247506100 | 79100 | 79000 | 79200 | 79000 | 973 |
| 546 | 20230914 | 094500 | 7170541500 | 79100 | 79000 | 79100 | 79000 | 103 |
| 547 | 20230914 | 094400 | 7162396100 | 79100 | 78900 | 79100 | 78900 | 1108 |
| 548 | 20230914 | 094300 | 7074858600 | 78900 | 79000 | 79000 | 78900 | 135 |
| 549 | 20230914 | 094200 | 7064193900 | 79000 | 79100 | 79100 | 78900 | 1220 |
| 550 | 20230914 | 094100 | 6967766400 | 79100 | 79000 | 79100 | 79000 | 1093 |
| 551 | 20230914 | 094000 | 6881405000 | 78900 | 78900 | 79000 | 78900 | 635 |
| 552 | 20230914 | 093900 | 6831241200 | 78900 | 79000 | 79000 | 78900 | 177 |
| 553 | 20230914 | 093800 | 6817261300 | 79000 | 78800 | 79000 | 78800 | 1779 |
| 554 | 20230914 | 093700 | 6676896200 | 78800 | 78800 | 78900 | 78700 | 1165 |
| 555 | 20230914 | 093600 | 6585084700 | 78800 | 78800 | 78800 | 78700 | 112 |
| 556 | 20230914 | 093500 | 6576259300 | 78800 | 78800 | 78800 | 78700 | 221 |
| 557 | 20230914 | 093400 | 6558851700 | 78700 | 78600 | 78800 | 78600 | 398 |
| 558 | 20230914 | 093300 | 6527530700 | 78600 | 78500 | 78600 | 78500 | 1635 |
| 559 | 20230914 | 093200 | 6399110900 | 78600 | 78500 | 78600 | 78400 | 301 |
| 560 | 20230914 | 093100 | 6375480700 | 78500 | 78600 | 78600 | 78400 | 1576 |
| 561 | 20230914 | 093000 | 6251747000 | 78600 | 78600 | 78600 | 78500 | 229 |
| 562 | 20230914 | 092900 | 6233756200 | 78600 | 78600 | 78700 | 78500 | 768 |
| 563 | 20230914 | 092800 | 6173358300 | 78600 | 78500 | 78700 | 78400 | 945 |
| 564 | 20230914 | 092700 | 6099126600 | 78500 | 78400 | 78500 | 78400 | 884 |
| 565 | 20230914 | 092600 | 6029768900 | 78500 | 78400 | 78500 | 78400 | 864 |
| 566 | 20230914 | 092500 | 5962023800 | 78300 | 78400 | 78400 | 78300 | 263 |
| 567 | 20230914 | 092400 | 5941425200 | 78400 | 78400 | 78500 | 78300 | 418 |
| 568 | 20230914 | 092300 | 5908647600 | 78400 | 78400 | 78500 | 78300 | 670 |
| 569 | 20230914 | 092200 | 5856111500 | 78300 | 78100 | 78400 | 78100 | 1556 |
| 570 | 20230914 | 092100 | 5734347600 | 78100 | 78100 | 78200 | 78000 | 1919 |
| 571 | 20230914 | 092000 | 5584481000 | 78100 | 78100 | 78200 | 78100 | 1255 |
| 572 | 20230914 | 091900 | 5486463200 | 78200 | 78400 | 78400 | 78100 | 12496 |
| 573 | 20230914 | 091800 | 4508578600 | 78500 | 78400 | 78500 | 78300 | 603 |
| 574 | 20230914 | 091700 | 4461302600 | 78400 | 78500 | 78500 | 78300 | 1842 |
| 575 | 20230914 | 091600 | 4316886700 | 78500 | 78300 | 78500 | 78200 | 2955 |
| 576 | 20230914 | 091500 | 4085445700 | 78300 | 78400 | 78400 | 78200 | 2250 |
| 577 | 20230914 | 091400 | 3909203600 | 78300 | 78300 | 78400 | 78200 | 2027 |
| 578 | 20230914 | 091300 | 3750568600 | 78300 | 78400 | 78400 | 78300 | 2537 |
| 579 | 20230914 | 091200 | 3551779600 | 78500 | 78500 | 78500 | 78400 | 2037 |
| 580 | 20230914 | 091100 | 3391903300 | 78500 | 78400 | 78500 | 78300 | 1751 |
| 581 | 20230914 | 091000 | 3254616300 | 78400 | 78500 | 78500 | 78300 | 2805 |
| 582 | 20230914 | 090900 | 3034749000 | 78500 | 78600 | 78600 | 78400 | 3939 |
| 583 | 20230914 | 090800 | 2725536100 | 78600 | 78600 | 78700 | 78500 | 1153 |
| 584 | 20230914 | 090700 | 2634910900 | 78600 | 78500 | 78800 | 78500 | 3124 |
| 585 | 20230914 | 090600 | 2389312700 | 78500 | 78300 | 78500 | 78300 | 3209 |
| 586 | 20230914 | 090500 | 2137950100 | 78300 | 78400 | 78500 | 78100 | 4814 |
| 587 | 20230914 | 090400 | 1761147400 | 78500 | 78700 | 78700 | 78400 | 3877 |
| 588 | 20230914 | 090300 | 1456566800 | 78600 | 79000 | 79000 | 78600 | 4867 |
| 589 | 20230914 | 090200 | 1073030900 | 79000 | 79000 | 79200 | 78800 | 4471 |
| 590 | 20230914 | 090100 | 720197000 | 79100 | 79400 | 79400 | 79000 | 2637 |
| 591 | 20230914 | 090000 | 511136700 | 79300 | 79600 | 79700 | 79300 | 6236 |