31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 15937 |
| 3 | 20230918 | 182900 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 4 | 20230918 | 182800 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 5 | 20230918 | 182700 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 6 | 20230918 | 182600 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 7 | 20230918 | 182500 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 8 | 20230918 | 182400 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 9 | 20230918 | 182300 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 10 | 20230918 | 182200 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 11 | 20230918 | 182100 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 12 | 20230918 | 182000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 13 | 20230918 | 181900 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 14 | 20230918 | 181800 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 15 | 20230918 | 181700 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 16 | 20230918 | 181600 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 17 | 20230918 | 181500 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 18 | 20230918 | 181400 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 19 | 20230918 | 181300 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 20 | 20230918 | 181200 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 21 | 20230918 | 181100 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 22 | 20230918 | 181000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 23 | 20230918 | 180900 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 24 | 20230918 | 180800 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 25 | 20230918 | 180700 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 26 | 20230918 | 180600 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 27 | 20230918 | 180500 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 28 | 20230918 | 180400 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 29 | 20230918 | 180300 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 30 | 20230918 | 180200 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 31 | 20230918 | 180100 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 32 | 20230918 | 180000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 15937 |
| 33 | 20230918 | 175900 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 34 | 20230918 | 175800 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 35 | 20230918 | 175700 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 36 | 20230918 | 175600 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 37 | 20230918 | 175500 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 38 | 20230918 | 175400 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 39 | 20230918 | 175300 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 40 | 20230918 | 175200 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 41 | 20230918 | 175100 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 42 | 20230918 | 175000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 43 | 20230918 | 174900 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 44 | 20230918 | 174800 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 45 | 20230918 | 174700 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 46 | 20230918 | 174600 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 47 | 20230918 | 174500 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 48 | 20230918 | 174400 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 49 | 20230918 | 174300 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 50 | 20230918 | 174200 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 51 | 20230918 | 174100 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 52 | 20230918 | 174000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 53 | 20230918 | 173900 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 54 | 20230918 | 173800 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 55 | 20230918 | 173700 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 56 | 20230918 | 173600 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 57 | 20230918 | 173500 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 58 | 20230918 | 173400 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 59 | 20230918 | 173300 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 60 | 20230918 | 173200 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 61 | 20230918 | 173100 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 62 | 20230918 | 173000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 15937 |
| 63 | 20230918 | 172900 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 64 | 20230918 | 172800 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 65 | 20230918 | 172700 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 66 | 20230918 | 172600 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 67 | 20230918 | 172500 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 68 | 20230918 | 172400 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 69 | 20230918 | 172300 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 70 | 20230918 | 172200 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 71 | 20230918 | 172100 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 72 | 20230918 | 172000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 73 | 20230918 | 171900 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 74 | 20230918 | 171800 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 75 | 20230918 | 171700 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 76 | 20230918 | 171600 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 77 | 20230918 | 171500 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 78 | 20230918 | 171400 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 79 | 20230918 | 171300 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 80 | 20230918 | 171200 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 81 | 20230918 | 171100 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 82 | 20230918 | 171000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 83 | 20230918 | 170900 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 84 | 20230918 | 170800 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 85 | 20230918 | 170700 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 86 | 20230918 | 170600 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 87 | 20230918 | 170500 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 88 | 20230918 | 170400 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 89 | 20230918 | 170300 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 90 | 20230918 | 170200 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 91 | 20230918 | 170100 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 92 | 20230918 | 170000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 15937 |
| 93 | 20230918 | 165900 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 94 | 20230918 | 165800 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 95 | 20230918 | 165700 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 96 | 20230918 | 165600 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 97 | 20230918 | 165500 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 98 | 20230918 | 165400 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 99 | 20230918 | 165300 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 100 | 20230918 | 165200 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 101 | 20230918 | 165100 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 102 | 20230918 | 165000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 103 | 20230918 | 164900 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 104 | 20230918 | 164800 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 105 | 20230918 | 164700 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 106 | 20230918 | 164600 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 107 | 20230918 | 164500 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 108 | 20230918 | 164400 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 109 | 20230918 | 164300 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 110 | 20230918 | 164200 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 111 | 20230918 | 164100 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 112 | 20230918 | 164000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 113 | 20230918 | 163900 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 114 | 20230918 | 163800 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 115 | 20230918 | 163700 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 116 | 20230918 | 163600 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 117 | 20230918 | 163500 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 118 | 20230918 | 163400 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 119 | 20230918 | 163300 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 120 | 20230918 | 163200 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 121 | 20230918 | 163100 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 122 | 20230918 | 163000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 15937 |
| 123 | 20230918 | 162900 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 124 | 20230918 | 162800 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 125 | 20230918 | 162700 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 126 | 20230918 | 162600 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 127 | 20230918 | 162500 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 128 | 20230918 | 162400 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 129 | 20230918 | 162300 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 130 | 20230918 | 162200 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 131 | 20230918 | 162100 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 132 | 20230918 | 162000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 133 | 20230918 | 161900 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 134 | 20230918 | 161800 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 135 | 20230918 | 161700 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 136 | 20230918 | 161600 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 137 | 20230918 | 161500 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 138 | 20230918 | 161400 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 139 | 20230918 | 161300 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 140 | 20230918 | 161200 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 141 | 20230918 | 161100 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 142 | 20230918 | 161000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 143 | 20230918 | 160900 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 144 | 20230918 | 160800 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 145 | 20230918 | 160700 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 146 | 20230918 | 160600 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 147 | 20230918 | 160500 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 148 | 20230918 | 160400 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 149 | 20230918 | 160300 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 150 | 20230918 | 160200 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 151 | 20230918 | 160100 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 152 | 20230918 | 160000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 15937 |
| 153 | 20230918 | 155900 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 154 | 20230918 | 155800 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 155 | 20230918 | 155700 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 156 | 20230918 | 155600 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 157 | 20230918 | 155500 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 158 | 20230918 | 155400 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 159 | 20230918 | 155300 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 160 | 20230918 | 155200 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 161 | 20230918 | 155100 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 162 | 20230918 | 155000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 163 | 20230918 | 154900 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 164 | 20230918 | 154800 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 165 | 20230918 | 154700 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 166 | 20230918 | 154600 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 167 | 20230918 | 154500 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 168 | 20230918 | 154400 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 169 | 20230918 | 154300 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 170 | 20230918 | 154200 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 171 | 20230918 | 154100 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 172 | 20230918 | 154000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 173 | 20230918 | 153900 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 174 | 20230918 | 153800 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 175 | 20230918 | 153700 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 176 | 20230918 | 153600 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 177 | 20230918 | 153500 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 178 | 20230918 | 153400 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 179 | 20230918 | 153300 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 180 | 20230918 | 153200 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 181 | 20230918 | 153100 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 182 | 20230918 | 153000 | 31132333000 | 76400 | 76400 | 76400 | 76400 | 31874 |
| 183 | 20230918 | 152900 | 29914746200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 184 | 20230918 | 152800 | 29914746200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 185 | 20230918 | 152700 | 29914746200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 186 | 20230918 | 152600 | 29914746200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 187 | 20230918 | 152500 | 29914746200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 188 | 20230918 | 152400 | 29914746200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 189 | 20230918 | 152300 | 29914746200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 190 | 20230918 | 152200 | 29914746200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 191 | 20230918 | 152100 | 29914746200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 192 | 20230918 | 152000 | 29914746200 | 76500 | 76500 | 76500 | 76500 | 0 |
| 193 | 20230918 | 151900 | 29914746200 | 76500 | 76800 | 76800 | 76500 | 878 |
| 194 | 20230918 | 151800 | 29847429700 | 76700 | 76700 | 76800 | 76700 | 517 |
| 195 | 20230918 | 151700 | 29807767100 | 76800 | 76700 | 76800 | 76500 | 349 |
| 196 | 20230918 | 151600 | 29781042000 | 76500 | 76600 | 76800 | 76500 | 522 |
| 197 | 20230918 | 151500 | 29741032100 | 76700 | 76700 | 76800 | 76500 | 755 |
| 198 | 20230918 | 151400 | 29683213000 | 76700 | 76400 | 76800 | 76400 | 398 |
| 199 | 20230918 | 151300 | 29652676900 | 76700 | 76600 | 76800 | 76500 | 2121 |
| 200 | 20230918 | 151200 | 29490097600 | 76700 | 76600 | 76700 | 76500 | 1374 |
| 201 | 20230918 | 151100 | 29384904000 | 76500 | 76500 | 76600 | 76500 | 932 |
| 202 | 20230918 | 151000 | 29313567900 | 76600 | 76500 | 76600 | 76400 | 3124 |
| 203 | 20230918 | 150900 | 29074698400 | 76500 | 76500 | 76500 | 76400 | 210 |
| 204 | 20230918 | 150800 | 29058646300 | 76500 | 76500 | 76500 | 76400 | 621 |
| 205 | 20230918 | 150700 | 29011185100 | 76500 | 76600 | 76600 | 76400 | 1600 |
| 206 | 20230918 | 150600 | 28888783100 | 76500 | 76600 | 76600 | 76500 | 271 |
| 207 | 20230918 | 150500 | 28868046500 | 76600 | 76600 | 76600 | 76500 | 663 |
| 208 | 20230918 | 150400 | 28817321300 | 76500 | 76600 | 76600 | 76500 | 323 |
| 209 | 20230918 | 150300 | 28792603100 | 76600 | 76700 | 76700 | 76500 | 219 |
| 210 | 20230918 | 150200 | 28775838600 | 76600 | 76600 | 76600 | 76500 | 620 |
| 211 | 20230918 | 150100 | 28728369000 | 76500 | 76700 | 76700 | 76500 | 251 |
| 212 | 20230918 | 150000 | 28709140100 | 76700 | 76500 | 76700 | 76500 | 167 |
| 213 | 20230918 | 145900 | 28696344000 | 76600 | 76700 | 76700 | 76500 | 555 |
| 214 | 20230918 | 145800 | 28653834800 | 76600 | 76600 | 76700 | 76600 | 163 |
| 215 | 20230918 | 145700 | 28641343200 | 76600 | 76600 | 76700 | 76500 | 440 |
| 216 | 20230918 | 145600 | 28607640000 | 76600 | 76700 | 76800 | 76500 | 430 |
| 217 | 20230918 | 145500 | 28574666500 | 76700 | 76800 | 76800 | 76600 | 700 |
| 218 | 20230918 | 145400 | 28520986900 | 76800 | 76700 | 77000 | 76500 | 2210 |
| 219 | 20230918 | 145300 | 28351360100 | 76800 | 76800 | 76800 | 76500 | 1111 |
| 220 | 20230918 | 145200 | 28266154000 | 76700 | 76600 | 76900 | 76500 | 594 |
| 221 | 20230918 | 145100 | 28220618600 | 76900 | 76500 | 76900 | 76500 | 1310 |
| 222 | 20230918 | 145000 | 28120094700 | 76500 | 76600 | 76800 | 76500 | 398 |
| 223 | 20230918 | 144900 | 28089607700 | 76600 | 76500 | 76700 | 76500 | 1001 |
| 224 | 20230918 | 144800 | 28012912900 | 76500 | 76500 | 76600 | 76400 | 176 |
| 225 | 20230918 | 144700 | 27999447600 | 76500 | 76500 | 76600 | 76400 | 314 |
| 226 | 20230918 | 144600 | 27975422100 | 76500 | 76600 | 76600 | 76500 | 521 |
| 227 | 20230918 | 144500 | 27935537100 | 76600 | 76400 | 76700 | 76300 | 1158 |
| 228 | 20230918 | 144400 | 27846977800 | 76500 | 76600 | 76600 | 76400 | 674 |
| 229 | 20230918 | 144300 | 27795436700 | 76500 | 76500 | 76600 | 76500 | 293 |
| 230 | 20230918 | 144200 | 27773014500 | 76600 | 76500 | 76600 | 76500 | 459 |
| 231 | 20230918 | 144100 | 27737866000 | 76600 | 76600 | 76600 | 76500 | 351 |
| 232 | 20230918 | 144000 | 27711008200 | 76500 | 76500 | 76900 | 76400 | 1504 |
| 233 | 20230918 | 143900 | 27595638600 | 76400 | 76500 | 76600 | 76400 | 865 |
| 234 | 20230918 | 143800 | 27529462700 | 76500 | 76500 | 76600 | 76500 | 492 |
| 235 | 20230918 | 143700 | 27491798300 | 76500 | 76600 | 76600 | 76500 | 262 |
| 236 | 20230918 | 143600 | 27471749100 | 76600 | 76500 | 76600 | 76400 | 3034 |
| 237 | 20230918 | 143500 | 27239655100 | 76500 | 76400 | 76600 | 76400 | 1381 |
| 238 | 20230918 | 143400 | 27133980000 | 76400 | 76400 | 76500 | 76400 | 520 |
| 239 | 20230918 | 143300 | 27094236400 | 76400 | 76500 | 76500 | 76400 | 338 |
| 240 | 20230918 | 143200 | 27068412500 | 76400 | 76500 | 76500 | 76400 | 1030 |
| 241 | 20230918 | 143100 | 26989627500 | 76500 | 76500 | 76500 | 76400 | 451 |
| 242 | 20230918 | 143000 | 26955139200 | 76400 | 76400 | 76500 | 76400 | 148 |
| 243 | 20230918 | 142900 | 26943829800 | 76500 | 76500 | 76500 | 76400 | 558 |
| 244 | 20230918 | 142800 | 26901176800 | 76400 | 76500 | 76500 | 76400 | 378 |
| 245 | 20230918 | 142700 | 26872270100 | 76400 | 76500 | 76500 | 76400 | 540 |
| 246 | 20230918 | 142600 | 26830991400 | 76500 | 76400 | 76500 | 76400 | 1034 |
| 247 | 20230918 | 142500 | 26751897400 | 76400 | 76400 | 76500 | 76400 | 562 |
| 248 | 20230918 | 142400 | 26708935700 | 76400 | 76200 | 76500 | 76200 | 1050 |
| 249 | 20230918 | 142300 | 26628728500 | 76200 | 76300 | 76300 | 76200 | 950 |
| 250 | 20230918 | 142200 | 26556261400 | 76200 | 76200 | 76300 | 76200 | 310 |
| 251 | 20230918 | 142100 | 26532629400 | 76300 | 76200 | 76400 | 76200 | 439 |
| 252 | 20230918 | 142000 | 26499147200 | 76200 | 76200 | 76400 | 76200 | 312 |
| 253 | 20230918 | 141900 | 26475356900 | 76200 | 76400 | 76400 | 76200 | 231 |
| 254 | 20230918 | 141800 | 26457723800 | 76400 | 76400 | 76400 | 76200 | 373 |
| 255 | 20230918 | 141700 | 26429263800 | 76400 | 76400 | 76400 | 76300 | 340 |
| 256 | 20230918 | 141600 | 26403295400 | 76300 | 76300 | 76400 | 76200 | 450 |
| 257 | 20230918 | 141500 | 26368963700 | 76300 | 76300 | 76400 | 76300 | 649 |
| 258 | 20230918 | 141400 | 26319440300 | 76300 | 76300 | 76400 | 76200 | 237 |
| 259 | 20230918 | 141300 | 26301347100 | 76300 | 76300 | 76400 | 76300 | 877 |
| 260 | 20230918 | 141200 | 26234415500 | 76400 | 76300 | 76400 | 76300 | 288 |
| 261 | 20230918 | 141100 | 26212424300 | 76400 | 76500 | 76600 | 76300 | 2325 |
| 262 | 20230918 | 141000 | 26034626500 | 76400 | 76400 | 76500 | 76400 | 369 |
| 263 | 20230918 | 140900 | 26006420400 | 76400 | 76400 | 76500 | 76400 | 272 |
| 264 | 20230918 | 140800 | 25985624900 | 76400 | 76500 | 76600 | 76400 | 940 |
| 265 | 20230918 | 140700 | 25913723200 | 76600 | 76500 | 76700 | 76500 | 625 |
| 266 | 20230918 | 140600 | 25865876300 | 76600 | 76600 | 76700 | 76500 | 512 |
| 267 | 20230918 | 140500 | 25826665300 | 76600 | 76900 | 76900 | 76600 | 561 |
| 268 | 20230918 | 140400 | 25783605000 | 76900 | 76800 | 76900 | 76700 | 729 |
| 269 | 20230918 | 140300 | 25727645500 | 76700 | 76700 | 76800 | 76600 | 492 |
| 270 | 20230918 | 140200 | 25689903000 | 76800 | 76800 | 76800 | 76600 | 385 |
| 271 | 20230918 | 140100 | 25660373700 | 76800 | 76800 | 76800 | 76600 | 1149 |
| 272 | 20230918 | 140000 | 25572263100 | 76700 | 76500 | 76800 | 76500 | 1287 |
| 273 | 20230918 | 135900 | 25473574800 | 76500 | 76500 | 76600 | 76500 | 1267 |
| 274 | 20230918 | 135800 | 25376623500 | 76600 | 76600 | 76700 | 76500 | 841 |
| 275 | 20230918 | 135700 | 25312237000 | 76700 | 76500 | 76700 | 76400 | 724 |
| 276 | 20230918 | 135600 | 25256773400 | 76500 | 76400 | 76600 | 76400 | 324 |
| 277 | 20230918 | 135500 | 25231988000 | 76500 | 76400 | 76500 | 76300 | 548 |
| 278 | 20230918 | 135400 | 25190116400 | 76400 | 76300 | 76600 | 76300 | 1458 |
| 279 | 20230918 | 135300 | 25078712900 | 76400 | 76300 | 76400 | 76200 | 560 |
| 280 | 20230918 | 135200 | 25035983900 | 76300 | 76300 | 76300 | 76200 | 1122 |
| 281 | 20230918 | 135100 | 24950412700 | 76300 | 76200 | 76300 | 76200 | 183 |
| 282 | 20230918 | 135000 | 24936454400 | 76200 | 76300 | 76300 | 76200 | 400 |
| 283 | 20230918 | 134900 | 24905937100 | 76200 | 76300 | 76300 | 76200 | 180 |
| 284 | 20230918 | 134800 | 24892206600 | 76400 | 76400 | 76400 | 76300 | 442 |
| 285 | 20230918 | 134700 | 24858473100 | 76400 | 76400 | 76400 | 76300 | 167 |
| 286 | 20230918 | 134600 | 24845725800 | 76400 | 76300 | 76500 | 76200 | 388 |
| 287 | 20230918 | 134500 | 24816089900 | 76300 | 76400 | 76400 | 76300 | 469 |
| 288 | 20230918 | 134400 | 24780267300 | 76300 | 76300 | 76300 | 76200 | 296 |
| 289 | 20230918 | 134300 | 24757687300 | 76300 | 76300 | 76300 | 76200 | 348 |
| 290 | 20230918 | 134200 | 24731139800 | 76300 | 76300 | 76300 | 76200 | 497 |
| 291 | 20230918 | 134100 | 24693231700 | 76200 | 76300 | 76300 | 76200 | 341 |
| 292 | 20230918 | 134000 | 24667239000 | 76300 | 76300 | 76300 | 76200 | 620 |
| 293 | 20230918 | 133900 | 24619973100 | 76300 | 76100 | 76300 | 76100 | 459 |
| 294 | 20230918 | 133800 | 24584969800 | 76100 | 76200 | 76300 | 76100 | 834 |
| 295 | 20230918 | 133700 | 24521413700 | 76100 | 76200 | 76200 | 76100 | 327 |
| 296 | 20230918 | 133600 | 24496502500 | 76200 | 76100 | 76400 | 76100 | 1641 |
| 297 | 20230918 | 133500 | 24371357800 | 76200 | 76600 | 76600 | 76100 | 5054 |
| 298 | 20230918 | 133400 | 23985741100 | 76500 | 76500 | 76700 | 76500 | 224 |
| 299 | 20230918 | 133300 | 23968592200 | 76600 | 76700 | 76700 | 76500 | 431 |
| 300 | 20230918 | 133200 | 23935559200 | 76600 | 76700 | 76700 | 76600 | 349 |
| 301 | 20230918 | 133100 | 23908815300 | 76700 | 76700 | 76700 | 76600 | 556 |
| 302 | 20230918 | 133000 | 23866175400 | 76600 | 76700 | 76700 | 76600 | 121 |
| 303 | 20230918 | 132900 | 23856899400 | 76600 | 76700 | 76700 | 76500 | 673 |
| 304 | 20230918 | 132800 | 23805361900 | 76700 | 76700 | 76800 | 76500 | 3946 |
| 305 | 20230918 | 132700 | 23503234900 | 76700 | 76800 | 76800 | 76600 | 669 |
| 306 | 20230918 | 132600 | 23451912000 | 76800 | 76700 | 76800 | 76700 | 634 |
| 307 | 20230918 | 132500 | 23403221900 | 76800 | 76600 | 76800 | 76600 | 567 |
| 308 | 20230918 | 132400 | 23359738800 | 76600 | 76500 | 76700 | 76500 | 922 |
| 309 | 20230918 | 132300 | 23289123500 | 76700 | 76700 | 76700 | 76600 | 1478 |
| 310 | 20230918 | 132200 | 23175889200 | 76700 | 76800 | 76800 | 76700 | 737 |
| 311 | 20230918 | 132100 | 23119356800 | 76700 | 76800 | 76800 | 76700 | 255 |
| 312 | 20230918 | 132000 | 23099786000 | 76800 | 76700 | 76900 | 76600 | 2292 |
| 313 | 20230918 | 131900 | 22923843500 | 76600 | 76700 | 76700 | 76600 | 267 |
| 314 | 20230918 | 131800 | 22903367500 | 76600 | 76700 | 76700 | 76600 | 232 |
| 315 | 20230918 | 131700 | 22885580200 | 76700 | 76800 | 76800 | 76700 | 467 |
| 316 | 20230918 | 131600 | 22849759800 | 76700 | 76700 | 76800 | 76700 | 194 |
| 317 | 20230918 | 131500 | 22834864200 | 76800 | 76700 | 76800 | 76700 | 385 |
| 318 | 20230918 | 131400 | 22805296700 | 76800 | 76700 | 76800 | 76700 | 174 |
| 319 | 20230918 | 131300 | 22791943400 | 76800 | 76700 | 76800 | 76700 | 150 |
| 320 | 20230918 | 131200 | 22780429300 | 76800 | 76700 | 76800 | 76600 | 385 |
| 321 | 20230918 | 131100 | 22750867900 | 76700 | 76600 | 76800 | 76600 | 118 |
| 322 | 20230918 | 131000 | 22741816400 | 76600 | 76700 | 76800 | 76600 | 227 |
| 323 | 20230918 | 130900 | 22724403900 | 76600 | 76700 | 76700 | 76600 | 112 |
| 324 | 20230918 | 130800 | 22715815600 | 76600 | 76600 | 76700 | 76600 | 375 |
| 325 | 20230918 | 130700 | 22687057200 | 76600 | 76800 | 76800 | 76600 | 168 |
| 326 | 20230918 | 130600 | 22674166300 | 76700 | 76700 | 76800 | 76700 | 164 |
| 327 | 20230918 | 130500 | 22661585400 | 76700 | 76700 | 76700 | 76500 | 226 |
| 328 | 20230918 | 130400 | 22644262300 | 76700 | 76600 | 76700 | 76600 | 162 |
| 329 | 20230918 | 130300 | 22631849000 | 76700 | 76700 | 76800 | 76600 | 523 |
| 330 | 20230918 | 130200 | 22591736300 | 76700 | 76700 | 76700 | 76600 | 168 |
| 331 | 20230918 | 130100 | 22578853100 | 76700 | 76700 | 76700 | 76600 | 414 |
| 332 | 20230918 | 130000 | 22547102300 | 76700 | 76800 | 76800 | 76700 | 541 |
| 333 | 20230918 | 125900 | 22505599100 | 76800 | 76700 | 76800 | 76700 | 203 |
| 334 | 20230918 | 125800 | 22490015300 | 76700 | 76700 | 76800 | 76600 | 448 |
| 335 | 20230918 | 125700 | 22455624700 | 76800 | 76800 | 76800 | 76700 | 228 |
| 336 | 20230918 | 125600 | 22438116900 | 76800 | 76700 | 76800 | 76600 | 319 |
| 337 | 20230918 | 125500 | 22413632200 | 76700 | 76700 | 76800 | 76700 | 166 |
| 338 | 20230918 | 125400 | 22400891800 | 76700 | 76700 | 76800 | 76600 | 749 |
| 339 | 20230918 | 125300 | 22343473100 | 76700 | 76600 | 76800 | 76600 | 279 |
| 340 | 20230918 | 125200 | 22322058300 | 76600 | 76700 | 76800 | 76600 | 299 |
| 341 | 20230918 | 125100 | 22299116600 | 76800 | 76600 | 76800 | 76500 | 1393 |
| 342 | 20230918 | 125000 | 22192335700 | 76500 | 76600 | 76700 | 76500 | 1808 |
| 343 | 20230918 | 124900 | 22053859100 | 76600 | 76700 | 76800 | 76600 | 1821 |
| 344 | 20230918 | 124800 | 21914189900 | 76800 | 76800 | 76800 | 76700 | 281 |
| 345 | 20230918 | 124700 | 21892611000 | 76800 | 76900 | 76900 | 76800 | 195 |
| 346 | 20230918 | 124600 | 21877634400 | 76900 | 76900 | 76900 | 76800 | 1580 |
| 347 | 20230918 | 124500 | 21756271100 | 76900 | 76900 | 76900 | 76800 | 71 |
| 348 | 20230918 | 124400 | 21750813700 | 76900 | 76800 | 77000 | 76800 | 904 |
| 349 | 20230918 | 124300 | 21681328100 | 76900 | 76800 | 76900 | 76800 | 116 |
| 350 | 20230918 | 124200 | 21672408400 | 76900 | 76900 | 76900 | 76800 | 182 |
| 351 | 20230918 | 124100 | 21658413600 | 76900 | 76900 | 76900 | 76800 | 644 |
| 352 | 20230918 | 124000 | 21608891100 | 76900 | 76800 | 76900 | 76800 | 226 |
| 353 | 20230918 | 123900 | 21591512800 | 76900 | 76900 | 77000 | 76800 | 780 |
| 354 | 20230918 | 123800 | 21531544600 | 77000 | 77000 | 77000 | 76900 | 325 |
| 355 | 20230918 | 123700 | 21506531200 | 76900 | 77000 | 77000 | 76900 | 227 |
| 356 | 20230918 | 123600 | 21489053100 | 77000 | 77000 | 77000 | 76900 | 163 |
| 357 | 20230918 | 123500 | 21476512800 | 77000 | 77000 | 77000 | 76900 | 183 |
| 358 | 20230918 | 123400 | 21462424400 | 77000 | 77000 | 77000 | 76900 | 457 |
| 359 | 20230918 | 123300 | 21427241600 | 77000 | 76900 | 77000 | 76900 | 146 |
| 360 | 20230918 | 123200 | 21416001400 | 77000 | 77000 | 77000 | 76900 | 108 |
| 361 | 20230918 | 123100 | 21407687400 | 77000 | 76900 | 77000 | 76900 | 475 |
| 362 | 20230918 | 123000 | 21371115900 | 76900 | 76900 | 77000 | 76900 | 222 |
| 363 | 20230918 | 122900 | 21354023700 | 76900 | 77000 | 77000 | 76900 | 1299 |
| 364 | 20230918 | 122800 | 21254120600 | 76900 | 77000 | 77000 | 76900 | 169 |
| 365 | 20230918 | 122700 | 21241108500 | 77000 | 76900 | 77000 | 76900 | 366 |
| 366 | 20230918 | 122600 | 21212927600 | 77000 | 76900 | 77000 | 76900 | 169 |
| 367 | 20230918 | 122500 | 21199915000 | 76900 | 77000 | 77100 | 76900 | 428 |
| 368 | 20230918 | 122400 | 21166965200 | 77100 | 77100 | 77100 | 77000 | 155 |
| 369 | 20230918 | 122300 | 21155026700 | 77100 | 77000 | 77100 | 76900 | 378 |
| 370 | 20230918 | 122200 | 21125921300 | 77000 | 76900 | 77000 | 76900 | 100 |
| 371 | 20230918 | 122100 | 21118222100 | 77000 | 76900 | 77000 | 76900 | 100 |
| 372 | 20230918 | 122000 | 21110524000 | 77000 | 76900 | 77000 | 76900 | 338 |
| 373 | 20230918 | 121900 | 21084498500 | 77000 | 77100 | 77100 | 76900 | 380 |
| 374 | 20230918 | 121800 | 21055234700 | 77100 | 77100 | 77100 | 77000 | 917 |
| 375 | 20230918 | 121700 | 20984558800 | 77200 | 77200 | 77200 | 77100 | 680 |
| 376 | 20230918 | 121600 | 20932078500 | 77100 | 77200 | 77200 | 77100 | 512 |
| 377 | 20230918 | 121500 | 20892557600 | 77100 | 77100 | 77200 | 77100 | 354 |
| 378 | 20230918 | 121400 | 20865231800 | 77100 | 77100 | 77200 | 77000 | 862 |
| 379 | 20230918 | 121300 | 20798774000 | 77100 | 77100 | 77100 | 77000 | 289 |
| 380 | 20230918 | 121200 | 20776493000 | 77100 | 77100 | 77100 | 77000 | 882 |
| 381 | 20230918 | 121100 | 20708549300 | 77000 | 77000 | 77100 | 77000 | 195 |
| 382 | 20230918 | 121000 | 20693515400 | 77000 | 77000 | 77100 | 76900 | 556 |
| 383 | 20230918 | 120900 | 20650703400 | 77000 | 77000 | 77000 | 76800 | 970 |
| 384 | 20230918 | 120800 | 20576058500 | 77000 | 77000 | 77000 | 76900 | 367 |
| 385 | 20230918 | 120700 | 20547800300 | 76900 | 77000 | 77000 | 76900 | 38 |
| 386 | 20230918 | 120600 | 20544874900 | 77100 | 76900 | 77100 | 76900 | 1380 |
| 387 | 20230918 | 120500 | 20438651600 | 76900 | 76900 | 77000 | 76900 | 440 |
| 388 | 20230918 | 120400 | 20404810400 | 77000 | 76900 | 77000 | 76800 | 262 |
| 389 | 20230918 | 120300 | 20384651100 | 76900 | 76900 | 77000 | 76800 | 845 |
| 390 | 20230918 | 120200 | 20319691900 | 76800 | 76900 | 76900 | 76800 | 518 |
| 391 | 20230918 | 120100 | 20279858900 | 76900 | 77000 | 77000 | 76900 | 167 |
| 392 | 20230918 | 120000 | 20267001600 | 77000 | 76900 | 77000 | 76900 | 380 |
| 393 | 20230918 | 115900 | 20237760700 | 76900 | 76900 | 77000 | 76900 | 851 |
| 394 | 20230918 | 115800 | 20172234700 | 77000 | 76900 | 77000 | 76900 | 149 |
| 395 | 20230918 | 115700 | 20160769900 | 76900 | 76800 | 77000 | 76800 | 239 |
| 396 | 20230918 | 115600 | 20142387300 | 76800 | 76800 | 77000 | 76800 | 331 |
| 397 | 20230918 | 115500 | 20116944000 | 76800 | 76900 | 76900 | 76800 | 212 |
| 398 | 20230918 | 115400 | 20100646400 | 76800 | 76800 | 76900 | 76800 | 120 |
| 399 | 20230918 | 115300 | 20091425500 | 76800 | 76900 | 77000 | 76800 | 295 |
| 400 | 20230918 | 115200 | 20068739900 | 76800 | 76800 | 76900 | 76700 | 400 |
| 401 | 20230918 | 115100 | 20038006500 | 76700 | 76800 | 76900 | 76700 | 602 |
| 402 | 20230918 | 115000 | 19991770100 | 76900 | 76900 | 76900 | 76800 | 146 |
| 403 | 20230918 | 114900 | 19980544000 | 76900 | 76900 | 76900 | 76800 | 365 |
| 404 | 20230918 | 114800 | 19952476100 | 76900 | 76900 | 76900 | 76800 | 229 |
| 405 | 20230918 | 114700 | 19934868100 | 76800 | 76900 | 76900 | 76800 | 72 |
| 406 | 20230918 | 114600 | 19929333400 | 76900 | 76900 | 76900 | 76800 | 166 |
| 407 | 20230918 | 114500 | 19916568900 | 76800 | 76900 | 77000 | 76800 | 418 |
| 408 | 20230918 | 114400 | 19884419900 | 76900 | 76800 | 76900 | 76800 | 130 |
| 409 | 20230918 | 114300 | 19874423400 | 76900 | 76900 | 77000 | 76800 | 218 |
| 410 | 20230918 | 114200 | 19857655100 | 77000 | 76800 | 77000 | 76800 | 731 |
| 411 | 20230918 | 114100 | 19801440900 | 76900 | 77000 | 77000 | 76800 | 501 |
| 412 | 20230918 | 114000 | 19762912800 | 76900 | 76900 | 77000 | 76900 | 169 |
| 413 | 20230918 | 113900 | 19749901000 | 76900 | 76900 | 77000 | 76900 | 35 |
| 414 | 20230918 | 113800 | 19747206900 | 77000 | 77000 | 77000 | 76900 | 488 |
| 415 | 20230918 | 113700 | 19709648500 | 77000 | 77000 | 77000 | 76900 | 264 |
| 416 | 20230918 | 113600 | 19689333200 | 77000 | 77000 | 77000 | 76900 | 88 |
| 417 | 20230918 | 113500 | 19682559700 | 77000 | 76900 | 77000 | 76900 | 295 |
| 418 | 20230918 | 113400 | 19659846300 | 77000 | 76900 | 77000 | 76900 | 287 |
| 419 | 20230918 | 113300 | 19637759300 | 76900 | 76900 | 77000 | 76900 | 550 |
| 420 | 20230918 | 113200 | 19595458700 | 76900 | 76900 | 77000 | 76900 | 70 |
| 421 | 20230918 | 113100 | 19590070200 | 77000 | 77000 | 77000 | 76900 | 345 |
| 422 | 20230918 | 113000 | 19563506200 | 77000 | 77000 | 77000 | 76900 | 202 |
| 423 | 20230918 | 112900 | 19547958400 | 77000 | 77100 | 77100 | 76900 | 1059 |
| 424 | 20230918 | 112800 | 19466427800 | 77100 | 77000 | 77200 | 77000 | 440 |
| 425 | 20230918 | 112700 | 19432503100 | 77000 | 77000 | 77100 | 77000 | 413 |
| 426 | 20230918 | 112600 | 19400675700 | 77100 | 76900 | 77200 | 76900 | 644 |
| 427 | 20230918 | 112500 | 19351051000 | 77000 | 76900 | 77000 | 76900 | 209 |
| 428 | 20230918 | 112400 | 19334963000 | 77000 | 76900 | 77000 | 76900 | 291 |
| 429 | 20230918 | 112300 | 19312557300 | 76900 | 77000 | 77000 | 76900 | 146 |
| 430 | 20230918 | 112200 | 19301318000 | 76900 | 76900 | 77000 | 76800 | 422 |
| 431 | 20230918 | 112100 | 19268859200 | 76900 | 76800 | 76900 | 76800 | 443 |
| 432 | 20230918 | 112000 | 19234797200 | 76800 | 76900 | 76900 | 76800 | 1070 |
| 433 | 20230918 | 111900 | 19152568400 | 76900 | 76800 | 76900 | 76800 | 258 |
| 434 | 20230918 | 111800 | 19132729700 | 76900 | 76900 | 76900 | 76800 | 416 |
| 435 | 20230918 | 111700 | 19100750600 | 76900 | 76900 | 76900 | 76800 | 60 |
| 436 | 20230918 | 111600 | 19096139400 | 76800 | 77000 | 77000 | 76800 | 678 |
| 437 | 20230918 | 111500 | 19043986300 | 77000 | 77000 | 77000 | 76900 | 140 |
| 438 | 20230918 | 111400 | 19033207200 | 77000 | 77000 | 77100 | 77000 | 410 |
| 439 | 20230918 | 111300 | 19001601100 | 77000 | 77000 | 77100 | 76900 | 153 |
| 440 | 20230918 | 111200 | 18989819200 | 77000 | 77100 | 77100 | 77000 | 383 |
| 441 | 20230918 | 111100 | 18960309800 | 77000 | 77000 | 77100 | 77000 | 699 |
| 442 | 20230918 | 111000 | 18906459900 | 77100 | 77100 | 77100 | 77000 | 394 |
| 443 | 20230918 | 110900 | 18876084000 | 77100 | 77100 | 77100 | 77000 | 59 |
| 444 | 20230918 | 110800 | 18871535900 | 77100 | 77100 | 77100 | 77000 | 470 |
| 445 | 20230918 | 110700 | 18835302600 | 77100 | 77100 | 77100 | 77000 | 1029 |
| 446 | 20230918 | 110600 | 18756028500 | 77100 | 77100 | 77200 | 77100 | 560 |
| 447 | 20230918 | 110500 | 18712849900 | 77200 | 77200 | 77300 | 77100 | 633 |
| 448 | 20230918 | 110400 | 18663989600 | 77200 | 77200 | 77300 | 77100 | 401 |
| 449 | 20230918 | 110300 | 18633022800 | 77200 | 77300 | 77300 | 77100 | 940 |
| 450 | 20230918 | 110200 | 18560440700 | 77300 | 77400 | 77500 | 77200 | 902 |
| 451 | 20230918 | 110100 | 18490690000 | 77400 | 77400 | 77500 | 77300 | 969 |
| 452 | 20230918 | 110000 | 18415643500 | 77400 | 77500 | 77500 | 77300 | 457 |
| 453 | 20230918 | 105900 | 18380271600 | 77400 | 77200 | 77500 | 77100 | 762 |
| 454 | 20230918 | 105800 | 18321402200 | 77200 | 77600 | 77700 | 77200 | 1875 |
| 455 | 20230918 | 105700 | 18176393800 | 77500 | 77400 | 77600 | 77400 | 491 |
| 456 | 20230918 | 105600 | 18138302500 | 77500 | 77300 | 77500 | 77300 | 1163 |
| 457 | 20230918 | 105500 | 18048279600 | 77400 | 77400 | 77400 | 77300 | 366 |
| 458 | 20230918 | 105400 | 18019952300 | 77400 | 77400 | 77400 | 77300 | 587 |
| 459 | 20230918 | 105300 | 17974528300 | 77400 | 77600 | 77600 | 77400 | 1730 |
| 460 | 20230918 | 105200 | 17840419800 | 77600 | 77600 | 77600 | 77500 | 534 |
| 461 | 20230918 | 105100 | 17798989000 | 77600 | 77700 | 77700 | 77500 | 338 |
| 462 | 20230918 | 105000 | 17772759800 | 77700 | 77700 | 77700 | 77500 | 1984 |
| 463 | 20230918 | 104900 | 17618635200 | 77600 | 77700 | 77800 | 77600 | 439 |
| 464 | 20230918 | 104800 | 17584528000 | 77600 | 77800 | 77800 | 77600 | 862 |
| 465 | 20230918 | 104700 | 17517576800 | 77800 | 77700 | 77900 | 77600 | 910 |
| 466 | 20230918 | 104600 | 17446842800 | 77700 | 77600 | 77700 | 77500 | 652 |
| 467 | 20230918 | 104500 | 17396239800 | 77600 | 77500 | 78000 | 77400 | 5699 |
| 468 | 20230918 | 104400 | 16952399200 | 77400 | 77500 | 77500 | 77400 | 543 |
| 469 | 20230918 | 104300 | 16910328700 | 77500 | 77400 | 77500 | 77400 | 294 |
| 470 | 20230918 | 104200 | 16887549700 | 77400 | 77300 | 77600 | 77200 | 402 |
| 471 | 20230918 | 104100 | 16856407900 | 77300 | 77500 | 77500 | 77300 | 407 |
| 472 | 20230918 | 104000 | 16824908100 | 77600 | 77200 | 77600 | 77100 | 1293 |
| 473 | 20230918 | 103900 | 16724807700 | 77300 | 77000 | 77300 | 77000 | 2352 |
| 474 | 20230918 | 103800 | 16543233800 | 77100 | 77200 | 77200 | 77000 | 687 |
| 475 | 20230918 | 103700 | 16490256100 | 77200 | 77100 | 77200 | 77100 | 601 |
| 476 | 20230918 | 103600 | 16443891900 | 77100 | 76900 | 77200 | 76700 | 1274 |
| 477 | 20230918 | 103500 | 16345861500 | 76900 | 77000 | 77000 | 76800 | 4233 |
| 478 | 20230918 | 103400 | 16020356900 | 77100 | 77100 | 77200 | 77000 | 1170 |
| 479 | 20230918 | 103300 | 15930189700 | 77100 | 77200 | 77300 | 77100 | 878 |
| 480 | 20230918 | 103200 | 15862411100 | 77200 | 77200 | 77300 | 77100 | 2545 |
| 481 | 20230918 | 103100 | 15665933300 | 77300 | 77400 | 77500 | 77200 | 2651 |
| 482 | 20230918 | 103000 | 15460849100 | 77500 | 77500 | 77600 | 77400 | 1114 |
| 483 | 20230918 | 102900 | 15374501900 | 77600 | 77400 | 77600 | 77400 | 1636 |
| 484 | 20230918 | 102800 | 15247779600 | 77500 | 77500 | 77600 | 77400 | 2764 |
| 485 | 20230918 | 102700 | 15033567300 | 77600 | 77700 | 77700 | 77500 | 436 |
| 486 | 20230918 | 102600 | 14999725700 | 77600 | 77600 | 77700 | 77500 | 816 |
| 487 | 20230918 | 102500 | 14936388200 | 77600 | 77600 | 77600 | 77500 | 749 |
| 488 | 20230918 | 102400 | 14878285600 | 77600 | 77900 | 78000 | 77500 | 4395 |
| 489 | 20230918 | 102300 | 14536542000 | 77900 | 78000 | 78100 | 77900 | 1710 |
| 490 | 20230918 | 102200 | 14403130800 | 78000 | 77900 | 78100 | 77700 | 2529 |
| 491 | 20230918 | 102100 | 14206014500 | 77800 | 78100 | 78100 | 77700 | 2154 |
| 492 | 20230918 | 102000 | 14038175600 | 78100 | 78300 | 78300 | 77900 | 3633 |
| 493 | 20230918 | 101900 | 13754398700 | 78200 | 78100 | 78300 | 78000 | 5099 |
| 494 | 20230918 | 101800 | 13355966500 | 78100 | 77800 | 78100 | 77800 | 5827 |
| 495 | 20230918 | 101700 | 12901578600 | 77800 | 77800 | 77800 | 77700 | 777 |
| 496 | 20230918 | 101600 | 12841139000 | 77700 | 77800 | 77900 | 77700 | 987 |
| 497 | 20230918 | 101500 | 12764391100 | 77800 | 77800 | 77900 | 77700 | 724 |
| 498 | 20230918 | 101400 | 12708063000 | 77800 | 77800 | 77800 | 77600 | 2062 |
| 499 | 20230918 | 101300 | 12547760200 | 77800 | 77800 | 77900 | 77700 | 1182 |
| 500 | 20230918 | 101200 | 12455799400 | 77700 | 77600 | 77800 | 77600 | 3075 |
| 501 | 20230918 | 101100 | 12216933300 | 77600 | 77500 | 77600 | 77300 | 2378 |
| 502 | 20230918 | 101000 | 12032656100 | 77400 | 77500 | 77500 | 77300 | 2093 |
| 503 | 20230918 | 100900 | 11870664300 | 77600 | 77600 | 77700 | 77400 | 1078 |
| 504 | 20230918 | 100800 | 11787085000 | 77600 | 77800 | 77800 | 77600 | 1372 |
| 505 | 20230918 | 100700 | 11680532300 | 77800 | 77900 | 78000 | 77700 | 2338 |
| 506 | 20230918 | 100600 | 11498413200 | 77900 | 77900 | 78100 | 77900 | 4638 |
| 507 | 20230918 | 100500 | 11136788800 | 77900 | 77900 | 78000 | 77800 | 2314 |
| 508 | 20230918 | 100400 | 10956471900 | 78000 | 78000 | 78100 | 77800 | 6180 |
| 509 | 20230918 | 100300 | 10474657800 | 77900 | 77900 | 78000 | 77700 | 3068 |
| 510 | 20230918 | 100200 | 10235765200 | 77800 | 77400 | 77800 | 77400 | 7374 |
| 511 | 20230918 | 100100 | 9663496700 | 77400 | 77100 | 77500 | 77100 | 5776 |
| 512 | 20230918 | 100000 | 9216883700 | 77100 | 77100 | 77200 | 77100 | 262 |
| 513 | 20230918 | 095900 | 9196672000 | 77100 | 77100 | 77200 | 77000 | 478 |
| 514 | 20230918 | 095800 | 9159833100 | 77200 | 77300 | 77300 | 77000 | 1861 |
| 515 | 20230918 | 095700 | 9016322400 | 77200 | 77300 | 77300 | 77200 | 713 |
| 516 | 20230918 | 095600 | 8961260000 | 77300 | 77300 | 77300 | 77200 | 639 |
| 517 | 20230918 | 095500 | 8911905900 | 77300 | 77000 | 77300 | 77000 | 2739 |
| 518 | 20230918 | 095400 | 8700518800 | 77100 | 77100 | 77100 | 77000 | 965 |
| 519 | 20230918 | 095300 | 8626130500 | 77000 | 77100 | 77200 | 77000 | 359 |
| 520 | 20230918 | 095200 | 8598453000 | 77100 | 77000 | 77100 | 76900 | 967 |
| 521 | 20230918 | 095100 | 8523915600 | 76900 | 77200 | 77200 | 76900 | 1606 |
| 522 | 20230918 | 095000 | 8400189900 | 77100 | 76900 | 77200 | 76900 | 1733 |
| 523 | 20230918 | 094900 | 8266599100 | 77000 | 77000 | 77100 | 76900 | 2604 |
| 524 | 20230918 | 094800 | 8066051000 | 77000 | 77000 | 77000 | 76900 | 1658 |
| 525 | 20230918 | 094700 | 7938397200 | 77000 | 76900 | 77000 | 76800 | 2015 |
| 526 | 20230918 | 094600 | 7783434400 | 76900 | 76900 | 76900 | 76800 | 443 |
| 527 | 20230918 | 094500 | 7749395000 | 76900 | 76900 | 77000 | 76800 | 1667 |
| 528 | 20230918 | 094400 | 7621195900 | 76800 | 76600 | 76900 | 76600 | 1970 |
| 529 | 20230918 | 094300 | 7470005100 | 76700 | 76800 | 76800 | 76600 | 231 |
| 530 | 20230918 | 094200 | 7452283400 | 76600 | 76700 | 76800 | 76600 | 1191 |
| 531 | 20230918 | 094100 | 7360939700 | 76400 | 76200 | 76600 | 76200 | 1824 |
| 532 | 20230918 | 094000 | 7221380400 | 76300 | 76200 | 76300 | 76100 | 836 |
| 533 | 20230918 | 093900 | 7157736000 | 76100 | 76200 | 76300 | 76100 | 329 |
| 534 | 20230918 | 093800 | 7132661700 | 76200 | 76400 | 76500 | 76200 | 281 |
| 535 | 20230918 | 093700 | 7111224200 | 76500 | 76300 | 76500 | 76000 | 2937 |
| 536 | 20230918 | 093600 | 6887252300 | 76400 | 76300 | 76500 | 76300 | 211 |
| 537 | 20230918 | 093500 | 6871141500 | 76300 | 76400 | 76400 | 76200 | 412 |
| 538 | 20230918 | 093400 | 6839683200 | 76300 | 76300 | 76500 | 76300 | 809 |
| 539 | 20230918 | 093300 | 6777908100 | 76300 | 76300 | 76400 | 76300 | 232 |
| 540 | 20230918 | 093200 | 6760187900 | 76400 | 76400 | 76500 | 76300 | 281 |
| 541 | 20230918 | 093100 | 6738719000 | 76400 | 76400 | 76400 | 76300 | 315 |
| 542 | 20230918 | 093000 | 6714656300 | 76300 | 76100 | 76400 | 76100 | 846 |
| 543 | 20230918 | 092900 | 6650162300 | 76100 | 76100 | 76300 | 76100 | 89 |
| 544 | 20230918 | 092800 | 6643383800 | 76300 | 76200 | 76300 | 76100 | 656 |
| 545 | 20230918 | 092700 | 6593387400 | 76100 | 76000 | 76100 | 76000 | 760 |
| 546 | 20230918 | 092600 | 6535567200 | 76100 | 76000 | 76200 | 76000 | 1186 |
| 547 | 20230918 | 092500 | 6445343500 | 76000 | 76300 | 76300 | 76000 | 2427 |
| 548 | 20230918 | 092400 | 6260482700 | 76200 | 76300 | 76500 | 76200 | 920 |
| 549 | 20230918 | 092300 | 6190327100 | 76300 | 76500 | 76500 | 76200 | 1170 |
| 550 | 20230918 | 092200 | 6100994700 | 76500 | 76400 | 76500 | 76400 | 502 |
| 551 | 20230918 | 092100 | 6062603400 | 76300 | 76100 | 76400 | 76100 | 1060 |
| 552 | 20230918 | 092000 | 5981849700 | 76100 | 76300 | 76300 | 76000 | 3878 |
| 553 | 20230918 | 091900 | 5686627600 | 76300 | 76300 | 76400 | 76300 | 486 |
| 554 | 20230918 | 091800 | 5649516400 | 76300 | 76200 | 76400 | 76100 | 1254 |
| 555 | 20230918 | 091700 | 5553995200 | 76300 | 76500 | 76600 | 76300 | 1997 |
| 556 | 20230918 | 091600 | 5401323400 | 76500 | 76500 | 76600 | 76500 | 988 |
| 557 | 20230918 | 091500 | 5325649900 | 76500 | 76300 | 76600 | 76100 | 1842 |
| 558 | 20230918 | 091400 | 5185129000 | 76300 | 76800 | 76800 | 76300 | 4280 |
| 559 | 20230918 | 091300 | 4857788800 | 76800 | 76900 | 77000 | 76800 | 1144 |
| 560 | 20230918 | 091200 | 4769880800 | 77000 | 77200 | 77200 | 77000 | 1546 |
| 561 | 20230918 | 091100 | 4650797200 | 77100 | 77200 | 77300 | 76900 | 3461 |
| 562 | 20230918 | 091000 | 4384058000 | 77300 | 76900 | 77300 | 76700 | 9217 |
| 563 | 20230918 | 090900 | 3673633700 | 76800 | 76700 | 76900 | 76700 | 3093 |
| 564 | 20230918 | 090800 | 3436269300 | 76700 | 76600 | 76700 | 76600 | 1233 |
| 565 | 20230918 | 090700 | 3341750100 | 76500 | 76400 | 76600 | 76100 | 4898 |
| 566 | 20230918 | 090600 | 2967853700 | 76400 | 76600 | 76700 | 76300 | 3388 |
| 567 | 20230918 | 090500 | 2708863400 | 76700 | 76200 | 76700 | 76100 | 2811 |
| 568 | 20230918 | 090400 | 2494049500 | 76200 | 75900 | 76300 | 75700 | 7076 |
| 569 | 20230918 | 090300 | 1956768400 | 75900 | 76500 | 76600 | 75900 | 5814 |
| 570 | 20230918 | 090200 | 1512359300 | 76600 | 76600 | 76900 | 76500 | 8275 |
| 571 | 20230918 | 090100 | 878002300 | 76600 | 76200 | 76700 | 76200 | 6217 |
| 572 | 20230918 | 090000 | 402554000 | 76100 | 76000 | 76200 | 75800 | 5220 |