32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 8615 |
| 3 | 20230912 | 184900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 4 | 20230912 | 184800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 5 | 20230912 | 184700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 6 | 20230912 | 184600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 7 | 20230912 | 184500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 8 | 20230912 | 184400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 9 | 20230912 | 184300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 10 | 20230912 | 184200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 11 | 20230912 | 184100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 12 | 20230912 | 184000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 13 | 20230912 | 183900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 14 | 20230912 | 183800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 15 | 20230912 | 183700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 16 | 20230912 | 183600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 17 | 20230912 | 183500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 18 | 20230912 | 183400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 19 | 20230912 | 183300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 20 | 20230912 | 183200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 21 | 20230912 | 183100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 22 | 20230912 | 183000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 23 | 20230912 | 182900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 24 | 20230912 | 182800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 25 | 20230912 | 182700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 26 | 20230912 | 182600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 27 | 20230912 | 182500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 28 | 20230912 | 182400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 29 | 20230912 | 182300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 30 | 20230912 | 182200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 31 | 20230912 | 182100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 32 | 20230912 | 182000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 8615 |
| 33 | 20230912 | 181900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 34 | 20230912 | 181800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 35 | 20230912 | 181700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 36 | 20230912 | 181600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 37 | 20230912 | 181500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 38 | 20230912 | 181400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 39 | 20230912 | 181300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 40 | 20230912 | 181200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 41 | 20230912 | 181100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 42 | 20230912 | 181000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 43 | 20230912 | 180900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 44 | 20230912 | 180800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 45 | 20230912 | 180700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 46 | 20230912 | 180600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 47 | 20230912 | 180500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 48 | 20230912 | 180400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 49 | 20230912 | 180300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 50 | 20230912 | 180200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 51 | 20230912 | 180100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 52 | 20230912 | 180000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 53 | 20230912 | 175900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 54 | 20230912 | 175800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 55 | 20230912 | 175700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 56 | 20230912 | 175600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 57 | 20230912 | 175500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 58 | 20230912 | 175400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 59 | 20230912 | 175300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 60 | 20230912 | 175200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 61 | 20230912 | 175100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 62 | 20230912 | 175000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 8615 |
| 63 | 20230912 | 174900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 64 | 20230912 | 174800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 65 | 20230912 | 174700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 66 | 20230912 | 174600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 67 | 20230912 | 174500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 68 | 20230912 | 174400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 69 | 20230912 | 174300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 70 | 20230912 | 174200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 71 | 20230912 | 174100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 72 | 20230912 | 174000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 73 | 20230912 | 173900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 74 | 20230912 | 173800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 75 | 20230912 | 173700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 76 | 20230912 | 173600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 77 | 20230912 | 173500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 78 | 20230912 | 173400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 79 | 20230912 | 173300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 80 | 20230912 | 173200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 81 | 20230912 | 173100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 82 | 20230912 | 173000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 83 | 20230912 | 172900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 84 | 20230912 | 172800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 85 | 20230912 | 172700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 86 | 20230912 | 172600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 87 | 20230912 | 172500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 88 | 20230912 | 172400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 89 | 20230912 | 172300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 90 | 20230912 | 172200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 91 | 20230912 | 172100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 92 | 20230912 | 172000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 8615 |
| 93 | 20230912 | 171900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 94 | 20230912 | 171800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 95 | 20230912 | 171700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 96 | 20230912 | 171600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 97 | 20230912 | 171500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 98 | 20230912 | 171400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 99 | 20230912 | 171300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 100 | 20230912 | 171200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 101 | 20230912 | 171100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 102 | 20230912 | 171000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 103 | 20230912 | 170900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 104 | 20230912 | 170800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 105 | 20230912 | 170700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 106 | 20230912 | 170600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 107 | 20230912 | 170500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 108 | 20230912 | 170400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 109 | 20230912 | 170300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 110 | 20230912 | 170200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 111 | 20230912 | 170100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 112 | 20230912 | 170000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 113 | 20230912 | 165900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 114 | 20230912 | 165800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 115 | 20230912 | 165700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 116 | 20230912 | 165600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 117 | 20230912 | 165500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 118 | 20230912 | 165400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 119 | 20230912 | 165300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 120 | 20230912 | 165200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 121 | 20230912 | 165100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 122 | 20230912 | 165000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 8615 |
| 123 | 20230912 | 164900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 124 | 20230912 | 164800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 125 | 20230912 | 164700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 126 | 20230912 | 164600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 127 | 20230912 | 164500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 128 | 20230912 | 164400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 129 | 20230912 | 164300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 130 | 20230912 | 164200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 131 | 20230912 | 164100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 132 | 20230912 | 164000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 133 | 20230912 | 163900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 134 | 20230912 | 163800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 135 | 20230912 | 163700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 136 | 20230912 | 163600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 137 | 20230912 | 163500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 138 | 20230912 | 163400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 139 | 20230912 | 163300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 140 | 20230912 | 163200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 141 | 20230912 | 163100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 142 | 20230912 | 163000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 143 | 20230912 | 162900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 144 | 20230912 | 162800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 145 | 20230912 | 162700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 146 | 20230912 | 162600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 147 | 20230912 | 162500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 148 | 20230912 | 162400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 149 | 20230912 | 162300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 150 | 20230912 | 162200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 151 | 20230912 | 162100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 152 | 20230912 | 162000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 8615 |
| 153 | 20230912 | 161900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 154 | 20230912 | 161800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 155 | 20230912 | 161700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 156 | 20230912 | 161600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 157 | 20230912 | 161500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 158 | 20230912 | 161400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 159 | 20230912 | 161300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 160 | 20230912 | 161200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 161 | 20230912 | 161100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 162 | 20230912 | 161000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 163 | 20230912 | 160900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 164 | 20230912 | 160800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 165 | 20230912 | 160700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 166 | 20230912 | 160600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 167 | 20230912 | 160500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 168 | 20230912 | 160400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 169 | 20230912 | 160300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 170 | 20230912 | 160200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 171 | 20230912 | 160100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 172 | 20230912 | 160000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 173 | 20230912 | 155900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 174 | 20230912 | 155800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 175 | 20230912 | 155700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 176 | 20230912 | 155600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 177 | 20230912 | 155500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 178 | 20230912 | 155400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 179 | 20230912 | 155300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 180 | 20230912 | 155200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 181 | 20230912 | 155100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 182 | 20230912 | 155000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 8615 |
| 183 | 20230912 | 154900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 184 | 20230912 | 154800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 185 | 20230912 | 154700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 186 | 20230912 | 154600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 187 | 20230912 | 154500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 188 | 20230912 | 154400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 189 | 20230912 | 154300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 190 | 20230912 | 154200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 191 | 20230912 | 154100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 192 | 20230912 | 154000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 193 | 20230912 | 153900 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 194 | 20230912 | 153800 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 195 | 20230912 | 153700 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 196 | 20230912 | 153600 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 197 | 20230912 | 153500 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 198 | 20230912 | 153400 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 199 | 20230912 | 153300 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 200 | 20230912 | 153200 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 201 | 20230912 | 153100 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 0 |
| 202 | 20230912 | 153000 | 17000124000 | 77800 | 77800 | 77800 | 77800 | 8615 |
| 203 | 20230912 | 152900 | 16329877000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 204 | 20230912 | 152800 | 16329877000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 205 | 20230912 | 152700 | 16329877000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 206 | 20230912 | 152600 | 16329877000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 207 | 20230912 | 152500 | 16329877000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 208 | 20230912 | 152400 | 16329877000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 209 | 20230912 | 152300 | 16329877000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 210 | 20230912 | 152200 | 16329877000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 211 | 20230912 | 152100 | 16329877000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 212 | 20230912 | 152000 | 16329877000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 213 | 20230912 | 151900 | 16329877000 | 77900 | 78000 | 78000 | 77900 | 666 |
| 214 | 20230912 | 151800 | 16277949600 | 78000 | 78000 | 78000 | 77900 | 895 |
| 215 | 20230912 | 151700 | 16208157500 | 77900 | 77900 | 78000 | 77900 | 313 |
| 216 | 20230912 | 151600 | 16183759700 | 77900 | 78000 | 78100 | 77900 | 298 |
| 217 | 20230912 | 151500 | 16160530400 | 78100 | 77900 | 78100 | 77900 | 1167 |
| 218 | 20230912 | 151400 | 16069502600 | 78000 | 78000 | 78100 | 77900 | 895 |
| 219 | 20230912 | 151300 | 15999688800 | 78000 | 78000 | 78100 | 77900 | 340 |
| 220 | 20230912 | 151200 | 15973164100 | 78000 | 77900 | 78100 | 77900 | 847 |
| 221 | 20230912 | 151100 | 15907107300 | 78000 | 78000 | 78100 | 77900 | 646 |
| 222 | 20230912 | 151000 | 15856718500 | 78000 | 78000 | 78000 | 77900 | 580 |
| 223 | 20230912 | 150900 | 15811492100 | 78000 | 78000 | 78000 | 77900 | 290 |
| 224 | 20230912 | 150800 | 15788872900 | 78000 | 77800 | 78000 | 77800 | 1698 |
| 225 | 20230912 | 150700 | 15656447900 | 77800 | 77800 | 78000 | 77800 | 238 |
| 226 | 20230912 | 150600 | 15637909600 | 77800 | 77800 | 77900 | 77700 | 606 |
| 227 | 20230912 | 150500 | 15590767200 | 77800 | 77900 | 77900 | 77700 | 978 |
| 228 | 20230912 | 150400 | 15514671500 | 77900 | 77800 | 77900 | 77700 | 747 |
| 229 | 20230912 | 150300 | 15456533200 | 77800 | 78000 | 78000 | 77700 | 2579 |
| 230 | 20230912 | 150200 | 15255709400 | 77900 | 78000 | 78000 | 77900 | 458 |
| 231 | 20230912 | 150100 | 15220004000 | 78000 | 77900 | 78100 | 77900 | 1490 |
| 232 | 20230912 | 150000 | 15103793600 | 78000 | 77900 | 78000 | 77900 | 435 |
| 233 | 20230912 | 145900 | 15069882200 | 78000 | 78000 | 78000 | 77900 | 345 |
| 234 | 20230912 | 145800 | 15042977400 | 78000 | 77900 | 78000 | 77900 | 314 |
| 235 | 20230912 | 145700 | 15018491100 | 78000 | 78000 | 78000 | 77900 | 379 |
| 236 | 20230912 | 145600 | 14988936500 | 78000 | 78000 | 78000 | 77900 | 347 |
| 237 | 20230912 | 145500 | 14961874100 | 78000 | 77900 | 78000 | 77900 | 389 |
| 238 | 20230912 | 145400 | 14931540600 | 77900 | 78000 | 78000 | 77900 | 802 |
| 239 | 20230912 | 145300 | 14868989900 | 78000 | 77900 | 78000 | 77900 | 255 |
| 240 | 20230912 | 145200 | 14849107000 | 78000 | 78000 | 78000 | 77900 | 308 |
| 241 | 20230912 | 145100 | 14825089200 | 77900 | 78000 | 78000 | 77900 | 219 |
| 242 | 20230912 | 145000 | 14808019900 | 77900 | 78000 | 78000 | 77900 | 373 |
| 243 | 20230912 | 144900 | 14778935800 | 77900 | 78000 | 78100 | 77900 | 505 |
| 244 | 20230912 | 144800 | 14739560000 | 77900 | 77900 | 78100 | 77900 | 321 |
| 245 | 20230912 | 144700 | 14714544800 | 78000 | 78000 | 78100 | 77900 | 197 |
| 246 | 20230912 | 144600 | 14699176800 | 78000 | 78000 | 78100 | 77900 | 803 |
| 247 | 20230912 | 144500 | 14636558000 | 78000 | 78000 | 78100 | 77900 | 299 |
| 248 | 20230912 | 144400 | 14613239000 | 78000 | 78000 | 78000 | 77900 | 296 |
| 249 | 20230912 | 144300 | 14590161200 | 77900 | 78000 | 78000 | 77900 | 354 |
| 250 | 20230912 | 144200 | 14562562800 | 77900 | 78000 | 78000 | 77900 | 293 |
| 251 | 20230912 | 144100 | 14539716000 | 78000 | 78000 | 78000 | 77900 | 344 |
| 252 | 20230912 | 144000 | 14512902300 | 78000 | 78000 | 78000 | 77900 | 994 |
| 253 | 20230912 | 143900 | 14435448100 | 78000 | 78000 | 78000 | 77900 | 255 |
| 254 | 20230912 | 143800 | 14415563400 | 78000 | 78000 | 78000 | 77900 | 353 |
| 255 | 20230912 | 143700 | 14388040100 | 78000 | 78000 | 78000 | 77900 | 411 |
| 256 | 20230912 | 143600 | 14356001900 | 78000 | 78000 | 78000 | 77900 | 209 |
| 257 | 20230912 | 143500 | 14339704600 | 78000 | 77900 | 78000 | 77900 | 403 |
| 258 | 20230912 | 143400 | 14308291900 | 77900 | 78000 | 78000 | 77900 | 353 |
| 259 | 20230912 | 143300 | 14280780200 | 77900 | 78100 | 78100 | 77900 | 1114 |
| 260 | 20230912 | 143200 | 14193894100 | 78000 | 78100 | 78100 | 78000 | 352 |
| 261 | 20230912 | 143100 | 14166423800 | 78200 | 78100 | 78200 | 78000 | 1450 |
| 262 | 20230912 | 143000 | 14053083500 | 78200 | 78000 | 78200 | 78000 | 605 |
| 263 | 20230912 | 142900 | 14005837400 | 78100 | 78000 | 78100 | 78000 | 411 |
| 264 | 20230912 | 142800 | 13973748700 | 78100 | 78100 | 78100 | 78000 | 462 |
| 265 | 20230912 | 142700 | 13937674400 | 78100 | 78000 | 78100 | 78000 | 2013 |
| 266 | 20230912 | 142600 | 13780476600 | 78100 | 78100 | 78100 | 77900 | 243 |
| 267 | 20230912 | 142500 | 13761505900 | 78100 | 77900 | 78100 | 77900 | 1346 |
| 268 | 20230912 | 142400 | 13656525800 | 77900 | 77900 | 78000 | 77900 | 186 |
| 269 | 20230912 | 142300 | 13642022900 | 78000 | 78000 | 78000 | 77900 | 232 |
| 270 | 20230912 | 142200 | 13623937100 | 78000 | 78000 | 78000 | 77800 | 516 |
| 271 | 20230912 | 142100 | 13583743300 | 78000 | 78000 | 78000 | 77800 | 191 |
| 272 | 20230912 | 142000 | 13568858300 | 78000 | 77800 | 78000 | 77800 | 733 |
| 273 | 20230912 | 141900 | 13511761300 | 77900 | 77900 | 77900 | 77800 | 272 |
| 274 | 20230912 | 141800 | 13490580100 | 77900 | 77800 | 77900 | 77800 | 258 |
| 275 | 20230912 | 141700 | 13470492700 | 77900 | 77800 | 77900 | 77800 | 152 |
| 276 | 20230912 | 141600 | 13458657600 | 77900 | 77900 | 77900 | 77800 | 285 |
| 277 | 20230912 | 141500 | 13436467600 | 77900 | 78000 | 78000 | 77800 | 1700 |
| 278 | 20230912 | 141400 | 13304070400 | 77900 | 78000 | 78000 | 77900 | 242 |
| 279 | 20230912 | 141300 | 13285207700 | 78000 | 77900 | 78000 | 77900 | 344 |
| 280 | 20230912 | 141200 | 13258389800 | 77900 | 77900 | 78100 | 77900 | 2380 |
| 281 | 20230912 | 141100 | 13072762400 | 77900 | 77900 | 78000 | 77900 | 315 |
| 282 | 20230912 | 141000 | 13048199900 | 77900 | 77900 | 78000 | 77900 | 180 |
| 283 | 20230912 | 140900 | 13034165600 | 78000 | 77900 | 78000 | 77900 | 218 |
| 284 | 20230912 | 140800 | 13017169500 | 78000 | 78000 | 78000 | 77900 | 415 |
| 285 | 20230912 | 140700 | 12984815000 | 77900 | 78000 | 78000 | 77900 | 209 |
| 286 | 20230912 | 140600 | 12968523300 | 78000 | 77900 | 78000 | 77900 | 358 |
| 287 | 20230912 | 140500 | 12940609200 | 78000 | 78000 | 78000 | 77900 | 277 |
| 288 | 20230912 | 140400 | 12919014000 | 77900 | 77900 | 78000 | 77900 | 146 |
| 289 | 20230912 | 140300 | 12907630300 | 77800 | 77900 | 78000 | 77800 | 439 |
| 290 | 20230912 | 140200 | 12873443400 | 77900 | 77800 | 77900 | 77800 | 272 |
| 291 | 20230912 | 140100 | 12852258900 | 77900 | 77900 | 77900 | 77800 | 320 |
| 292 | 20230912 | 140000 | 12827344100 | 77900 | 77800 | 77900 | 77800 | 199 |
| 293 | 20230912 | 135900 | 12811845800 | 77800 | 77800 | 77900 | 77800 | 283 |
| 294 | 20230912 | 135800 | 12789809300 | 77900 | 77900 | 77900 | 77800 | 264 |
| 295 | 20230912 | 135700 | 12769257900 | 77900 | 77900 | 77900 | 77800 | 202 |
| 296 | 20230912 | 135600 | 12753527300 | 77900 | 77800 | 77900 | 77700 | 573 |
| 297 | 20230912 | 135500 | 12708959700 | 77700 | 77800 | 77800 | 77700 | 123 |
| 298 | 20230912 | 135400 | 12699395900 | 77800 | 77800 | 77800 | 77700 | 218 |
| 299 | 20230912 | 135300 | 12682446300 | 77800 | 77600 | 77800 | 77600 | 451 |
| 300 | 20230912 | 135200 | 12647408500 | 77600 | 77700 | 77700 | 77600 | 196 |
| 301 | 20230912 | 135100 | 12632187300 | 77700 | 77600 | 77700 | 77600 | 177 |
| 302 | 20230912 | 135000 | 12618440300 | 77600 | 77600 | 77700 | 77600 | 358 |
| 303 | 20230912 | 134900 | 12590654300 | 77600 | 77600 | 77700 | 77600 | 306 |
| 304 | 20230912 | 134800 | 12566901600 | 77700 | 77700 | 77700 | 77600 | 949 |
| 305 | 20230912 | 134700 | 12493250800 | 77600 | 77600 | 77700 | 77600 | 290 |
| 306 | 20230912 | 134600 | 12470730300 | 77700 | 77700 | 77700 | 77600 | 224 |
| 307 | 20230912 | 134500 | 12453331100 | 77600 | 77700 | 77700 | 77600 | 202 |
| 308 | 20230912 | 134400 | 12437644800 | 77600 | 77700 | 77700 | 77600 | 151 |
| 309 | 20230912 | 134300 | 12425918200 | 77600 | 77600 | 77700 | 77600 | 331 |
| 310 | 20230912 | 134200 | 12400226400 | 77600 | 77700 | 77700 | 77600 | 200 |
| 311 | 20230912 | 134100 | 12384695700 | 77600 | 77600 | 77700 | 77600 | 1326 |
| 312 | 20230912 | 134000 | 12281782900 | 77600 | 77600 | 77700 | 77600 | 204 |
| 313 | 20230912 | 133900 | 12265937300 | 77700 | 77600 | 77700 | 77600 | 263 |
| 314 | 20230912 | 133800 | 12245516800 | 77600 | 77600 | 77700 | 77600 | 210 |
| 315 | 20230912 | 133700 | 12229206900 | 77600 | 77700 | 77700 | 77600 | 300 |
| 316 | 20230912 | 133600 | 12205911000 | 77700 | 77700 | 77700 | 77600 | 150 |
| 317 | 20230912 | 133500 | 12194265000 | 77700 | 77600 | 77700 | 77600 | 449 |
| 318 | 20230912 | 133400 | 12159404000 | 77600 | 77700 | 77700 | 77600 | 214 |
| 319 | 20230912 | 133300 | 12142791500 | 77600 | 77600 | 77700 | 77600 | 550 |
| 320 | 20230912 | 133200 | 12100102100 | 77700 | 77600 | 77700 | 77600 | 226 |
| 321 | 20230912 | 133100 | 12082554200 | 77600 | 77600 | 77700 | 77600 | 281 |
| 322 | 20230912 | 133000 | 12060736700 | 77600 | 77600 | 77700 | 77600 | 139 |
| 323 | 20230912 | 132900 | 12049947400 | 77600 | 77600 | 77700 | 77600 | 246 |
| 324 | 20230912 | 132800 | 12030848400 | 77600 | 77700 | 77700 | 77600 | 262 |
| 325 | 20230912 | 132700 | 12010506600 | 77700 | 77600 | 77700 | 77600 | 117 |
| 326 | 20230912 | 132600 | 12001422100 | 77600 | 77600 | 77700 | 77600 | 193 |
| 327 | 20230912 | 132500 | 11986444800 | 77600 | 77600 | 77700 | 77600 | 1390 |
| 328 | 20230912 | 132400 | 11878579500 | 77700 | 77700 | 77700 | 77600 | 281 |
| 329 | 20230912 | 132300 | 11856770100 | 77700 | 77700 | 77800 | 77600 | 1293 |
| 330 | 20230912 | 132200 | 11756294100 | 77800 | 77700 | 77800 | 77700 | 87 |
| 331 | 20230912 | 132100 | 11749531600 | 77700 | 77700 | 77800 | 77700 | 173 |
| 332 | 20230912 | 132000 | 11736086100 | 77700 | 77800 | 77800 | 77700 | 143 |
| 333 | 20230912 | 131900 | 11724968400 | 77700 | 77700 | 77800 | 77700 | 167 |
| 334 | 20230912 | 131800 | 11711989200 | 77700 | 77700 | 77800 | 77700 | 240 |
| 335 | 20230912 | 131700 | 11693339400 | 77700 | 77700 | 77800 | 77700 | 174 |
| 336 | 20230912 | 131600 | 11679816900 | 77700 | 77700 | 77800 | 77700 | 164 |
| 337 | 20230912 | 131500 | 11667073300 | 77600 | 77700 | 77700 | 77600 | 940 |
| 338 | 20230912 | 131400 | 11594043500 | 77700 | 77800 | 77800 | 77700 | 78 |
| 339 | 20230912 | 131300 | 11587982100 | 77700 | 77600 | 77800 | 77600 | 225 |
| 340 | 20230912 | 131200 | 11570502200 | 77600 | 77600 | 77800 | 77600 | 831 |
| 341 | 20230912 | 131100 | 11505949800 | 77600 | 77600 | 77700 | 77600 | 151 |
| 342 | 20230912 | 131000 | 11494225600 | 77700 | 77700 | 77700 | 77600 | 279 |
| 343 | 20230912 | 130900 | 11472561900 | 77600 | 77600 | 77700 | 77600 | 208 |
| 344 | 20230912 | 130800 | 11456417800 | 77700 | 77600 | 77700 | 77600 | 279 |
| 345 | 20230912 | 130700 | 11434762900 | 77600 | 77600 | 77700 | 77600 | 162 |
| 346 | 20230912 | 130600 | 11422181000 | 77700 | 77700 | 77700 | 77600 | 214 |
| 347 | 20230912 | 130500 | 11405562600 | 77600 | 77700 | 77700 | 77600 | 210 |
| 348 | 20230912 | 130400 | 11389254400 | 77600 | 77700 | 77700 | 77600 | 218 |
| 349 | 20230912 | 130300 | 11372330300 | 77600 | 77600 | 77700 | 77600 | 135 |
| 350 | 20230912 | 130200 | 11361846200 | 77700 | 77600 | 77700 | 77500 | 287 |
| 351 | 20230912 | 130100 | 11339578900 | 77500 | 77500 | 77600 | 77500 | 259 |
| 352 | 20230912 | 130000 | 11319487000 | 77500 | 77500 | 77600 | 77500 | 217 |
| 353 | 20230912 | 125900 | 11302661200 | 77500 | 77500 | 77600 | 77500 | 139 |
| 354 | 20230912 | 125800 | 11291886700 | 77600 | 77500 | 77600 | 77500 | 277 |
| 355 | 20230912 | 125700 | 11270404800 | 77600 | 77500 | 77600 | 77500 | 115 |
| 356 | 20230912 | 125600 | 11261489300 | 77500 | 77500 | 77600 | 77500 | 331 |
| 357 | 20230912 | 125500 | 11235835500 | 77500 | 77600 | 77600 | 77500 | 230 |
| 358 | 20230912 | 125400 | 11218007300 | 77600 | 77500 | 77600 | 77500 | 357 |
| 359 | 20230912 | 125300 | 11190339600 | 77500 | 77600 | 77600 | 77500 | 202 |
| 360 | 20230912 | 125200 | 11174673600 | 77600 | 77600 | 77600 | 77500 | 994 |
| 361 | 20230912 | 125100 | 11097545400 | 77700 | 77700 | 77700 | 77600 | 143 |
| 362 | 20230912 | 125000 | 11086443400 | 77700 | 77700 | 77700 | 77600 | 166 |
| 363 | 20230912 | 124900 | 11073556900 | 77600 | 77700 | 77700 | 77500 | 313 |
| 364 | 20230912 | 124800 | 11049269800 | 77500 | 77600 | 77600 | 77500 | 237 |
| 365 | 20230912 | 124700 | 11030888700 | 77600 | 77600 | 77700 | 77500 | 833 |
| 366 | 20230912 | 124600 | 10966264800 | 77600 | 77700 | 77700 | 77600 | 299 |
| 367 | 20230912 | 124500 | 10943058500 | 77600 | 77600 | 77700 | 77500 | 840 |
| 368 | 20230912 | 124400 | 10877887300 | 77700 | 77500 | 77700 | 77500 | 353 |
| 369 | 20230912 | 124300 | 10850504300 | 77500 | 77500 | 77600 | 77500 | 101 |
| 370 | 20230912 | 124200 | 10842673500 | 77600 | 77500 | 77600 | 77500 | 215 |
| 371 | 20230912 | 124100 | 10825999100 | 77500 | 77500 | 77700 | 77500 | 1313 |
| 372 | 20230912 | 124000 | 10724151700 | 77500 | 77500 | 77600 | 77500 | 185 |
| 373 | 20230912 | 123900 | 10709805700 | 77500 | 77500 | 77600 | 77500 | 113 |
| 374 | 20230912 | 123800 | 10701046600 | 77500 | 77600 | 77600 | 77500 | 850 |
| 375 | 20230912 | 123700 | 10635140200 | 77500 | 77500 | 77600 | 77500 | 257 |
| 376 | 20230912 | 123600 | 10615220800 | 77500 | 77700 | 77700 | 77500 | 2399 |
| 377 | 20230912 | 123500 | 10429282500 | 77600 | 77700 | 77700 | 77600 | 2810 |
| 378 | 20230912 | 123400 | 10211219500 | 77600 | 77600 | 77800 | 77600 | 230 |
| 379 | 20230912 | 123300 | 10193356600 | 77700 | 77600 | 77800 | 77600 | 522 |
| 380 | 20230912 | 123200 | 10152814100 | 77700 | 77600 | 77700 | 77600 | 260 |
| 381 | 20230912 | 123100 | 10132633600 | 77600 | 77700 | 77800 | 77600 | 864 |
| 382 | 20230912 | 123000 | 10065501800 | 77700 | 77700 | 77800 | 77700 | 62 |
| 383 | 20230912 | 122900 | 10060684200 | 77800 | 77800 | 77800 | 77700 | 172 |
| 384 | 20230912 | 122800 | 10047316000 | 77700 | 77700 | 77800 | 77700 | 869 |
| 385 | 20230912 | 122700 | 9979794200 | 77800 | 77900 | 77900 | 77700 | 2425 |
| 386 | 20230912 | 122600 | 9791168500 | 77800 | 77800 | 77900 | 77800 | 114 |
| 387 | 20230912 | 122500 | 9782296100 | 77800 | 77800 | 77900 | 77800 | 97 |
| 388 | 20230912 | 122400 | 9774749300 | 77800 | 77900 | 77900 | 77800 | 120 |
| 389 | 20230912 | 122300 | 9765408900 | 77800 | 77900 | 77900 | 77800 | 209 |
| 390 | 20230912 | 122200 | 9749135700 | 77900 | 77900 | 77900 | 77800 | 126 |
| 391 | 20230912 | 122100 | 9739331100 | 77800 | 77800 | 77900 | 77800 | 108 |
| 392 | 20230912 | 122000 | 9730925600 | 77800 | 77800 | 77900 | 77800 | 143 |
| 393 | 20230912 | 121900 | 9719800100 | 77800 | 78000 | 78000 | 77800 | 2823 |
| 394 | 20230912 | 121800 | 9499945000 | 77900 | 78100 | 78100 | 77900 | 2064 |
| 395 | 20230912 | 121700 | 9338986600 | 78100 | 78100 | 78100 | 78000 | 114 |
| 396 | 20230912 | 121600 | 9330088300 | 78000 | 78100 | 78100 | 78000 | 141 |
| 397 | 20230912 | 121500 | 9319086700 | 78000 | 78100 | 78100 | 78000 | 184 |
| 398 | 20230912 | 121400 | 9304726000 | 78000 | 78000 | 78100 | 78000 | 522 |
| 399 | 20230912 | 121300 | 9264001500 | 78000 | 78100 | 78100 | 78000 | 121 |
| 400 | 20230912 | 121200 | 9254556200 | 78000 | 78100 | 78100 | 78000 | 110 |
| 401 | 20230912 | 121100 | 9245970300 | 78100 | 78100 | 78100 | 78000 | 198 |
| 402 | 20230912 | 121000 | 9230514400 | 78000 | 78100 | 78100 | 78000 | 304 |
| 403 | 20230912 | 120900 | 9206779000 | 78100 | 78000 | 78100 | 78000 | 201 |
| 404 | 20230912 | 120800 | 9191092600 | 78000 | 78100 | 78100 | 78000 | 373 |
| 405 | 20230912 | 120700 | 9161994400 | 78000 | 78100 | 78100 | 78000 | 210 |
| 406 | 20230912 | 120600 | 9145607400 | 78000 | 78000 | 78100 | 78000 | 103 |
| 407 | 20230912 | 120500 | 9137572700 | 78000 | 78000 | 78100 | 78000 | 142 |
| 408 | 20230912 | 120400 | 9126494700 | 78000 | 78000 | 78100 | 78000 | 72 |
| 409 | 20230912 | 120300 | 9120876200 | 78000 | 78000 | 78100 | 78000 | 96 |
| 410 | 20230912 | 120200 | 9113387900 | 78000 | 78000 | 78100 | 78000 | 121 |
| 411 | 20230912 | 120100 | 9103945300 | 78000 | 78000 | 78100 | 78000 | 84 |
| 412 | 20230912 | 120000 | 9097393000 | 78000 | 78000 | 78100 | 78000 | 65 |
| 413 | 20230912 | 115900 | 9092320800 | 78000 | 78000 | 78100 | 78000 | 118 |
| 414 | 20230912 | 115800 | 9083113900 | 78000 | 78100 | 78200 | 78000 | 240 |
| 415 | 20230912 | 115700 | 9064379300 | 78100 | 78100 | 78200 | 78100 | 307 |
| 416 | 20230912 | 115600 | 9040398100 | 78100 | 78100 | 78200 | 78100 | 417 |
| 417 | 20230912 | 115500 | 9007830300 | 78100 | 78100 | 78200 | 78100 | 114 |
| 418 | 20230912 | 115400 | 8998923900 | 78100 | 78100 | 78200 | 78100 | 277 |
| 419 | 20230912 | 115300 | 8977287600 | 78100 | 78100 | 78200 | 78100 | 138 |
| 420 | 20230912 | 115200 | 8966508500 | 78100 | 78100 | 78200 | 78100 | 131 |
| 421 | 20230912 | 115100 | 8956272900 | 78100 | 78100 | 78100 | 78100 | 58 |
| 422 | 20230912 | 115000 | 8951743100 | 78100 | 78200 | 78200 | 78100 | 137 |
| 423 | 20230912 | 114900 | 8941039000 | 78100 | 78100 | 78200 | 78100 | 133 |
| 424 | 20230912 | 114800 | 8930650300 | 78100 | 78100 | 78200 | 78100 | 678 |
| 425 | 20230912 | 114700 | 8877692800 | 78100 | 78100 | 78200 | 78100 | 146 |
| 426 | 20230912 | 114600 | 8866286400 | 78200 | 78000 | 78200 | 78000 | 504 |
| 427 | 20230912 | 114500 | 8826927300 | 78100 | 78100 | 78100 | 78000 | 142 |
| 428 | 20230912 | 114400 | 8815846700 | 78100 | 78100 | 78100 | 78000 | 59 |
| 429 | 20230912 | 114300 | 8811244300 | 78000 | 78000 | 78100 | 78000 | 578 |
| 430 | 20230912 | 114200 | 8766113200 | 78100 | 78000 | 78100 | 78000 | 196 |
| 431 | 20230912 | 114100 | 8750822600 | 78100 | 78000 | 78100 | 78000 | 174 |
| 432 | 20230912 | 114000 | 8737249900 | 78000 | 78000 | 78100 | 78000 | 146 |
| 433 | 20230912 | 113900 | 8725858200 | 78000 | 78100 | 78100 | 78000 | 182 |
| 434 | 20230912 | 113800 | 8711661800 | 78000 | 78000 | 78100 | 78000 | 98 |
| 435 | 20230912 | 113700 | 8704015500 | 78000 | 78000 | 78100 | 78000 | 129 |
| 436 | 20230912 | 113600 | 8693948900 | 78000 | 77900 | 78000 | 77900 | 404 |
| 437 | 20230912 | 113500 | 8662459800 | 77900 | 77900 | 78100 | 77900 | 218 |
| 438 | 20230912 | 113400 | 8645470000 | 77900 | 77900 | 78100 | 77900 | 473 |
| 439 | 20230912 | 113300 | 8608601400 | 77900 | 78000 | 78000 | 77900 | 192 |
| 440 | 20230912 | 113200 | 8593633000 | 77900 | 78000 | 78000 | 77900 | 181 |
| 441 | 20230912 | 113100 | 8579527000 | 77900 | 78000 | 78100 | 77900 | 133 |
| 442 | 20230912 | 113000 | 8569154500 | 78000 | 78100 | 78100 | 78000 | 345 |
| 443 | 20230912 | 112900 | 8542240500 | 78000 | 78000 | 78100 | 78000 | 109 |
| 444 | 20230912 | 112800 | 8533737900 | 78000 | 78000 | 78100 | 78000 | 460 |
| 445 | 20230912 | 112700 | 8497854300 | 78000 | 78100 | 78100 | 78000 | 128 |
| 446 | 20230912 | 112600 | 8487869400 | 78000 | 78000 | 78100 | 78000 | 104 |
| 447 | 20230912 | 112500 | 8479757200 | 78100 | 78000 | 78100 | 78000 | 97 |
| 448 | 20230912 | 112400 | 8472187500 | 78000 | 78000 | 78100 | 78000 | 448 |
| 449 | 20230912 | 112300 | 8437242800 | 78000 | 78100 | 78100 | 78000 | 122 |
| 450 | 20230912 | 112200 | 8427721900 | 78000 | 78100 | 78100 | 78000 | 136 |
| 451 | 20230912 | 112100 | 8417113200 | 78000 | 78100 | 78100 | 78000 | 409 |
| 452 | 20230912 | 112000 | 8385209800 | 78000 | 78100 | 78100 | 78000 | 116 |
| 453 | 20230912 | 111900 | 8376156500 | 78100 | 78000 | 78100 | 78000 | 184 |
| 454 | 20230912 | 111800 | 8361803900 | 78000 | 78000 | 78100 | 78000 | 108 |
| 455 | 20230912 | 111700 | 8353376300 | 78000 | 78000 | 78100 | 78000 | 123 |
| 456 | 20230912 | 111600 | 8343781700 | 78000 | 78100 | 78100 | 78000 | 331 |
| 457 | 20230912 | 111500 | 8317959000 | 78000 | 78000 | 78100 | 78000 | 150 |
| 458 | 20230912 | 111400 | 8306257900 | 78000 | 78000 | 78100 | 78000 | 397 |
| 459 | 20230912 | 111300 | 8275286100 | 78000 | 78000 | 78100 | 78000 | 86 |
| 460 | 20230912 | 111200 | 8268576300 | 78100 | 78000 | 78100 | 78000 | 206 |
| 461 | 20230912 | 111100 | 8252507700 | 78000 | 78100 | 78100 | 78000 | 256 |
| 462 | 20230912 | 111000 | 8232538900 | 78100 | 78000 | 78100 | 78000 | 402 |
| 463 | 20230912 | 110900 | 8201179600 | 78000 | 78000 | 78100 | 78000 | 129 |
| 464 | 20230912 | 110800 | 8191117400 | 78000 | 78000 | 78100 | 78000 | 70 |
| 465 | 20230912 | 110700 | 8185653800 | 78000 | 78000 | 78100 | 78000 | 196 |
| 466 | 20230912 | 110600 | 8170363700 | 78000 | 78000 | 78100 | 78000 | 89 |
| 467 | 20230912 | 110500 | 8163417200 | 78000 | 78100 | 78200 | 78000 | 1581 |
| 468 | 20230912 | 110400 | 8039963800 | 78100 | 78200 | 78200 | 78100 | 385 |
| 469 | 20230912 | 110300 | 8009882700 | 78200 | 78100 | 78200 | 78100 | 92 |
| 470 | 20230912 | 110200 | 8002694000 | 78100 | 78100 | 78200 | 78100 | 529 |
| 471 | 20230912 | 110100 | 7961379000 | 78200 | 78100 | 78200 | 78100 | 115 |
| 472 | 20230912 | 110000 | 7952395700 | 78200 | 78100 | 78200 | 78100 | 91 |
| 473 | 20230912 | 105900 | 7945288300 | 78100 | 78100 | 78200 | 78100 | 138 |
| 474 | 20230912 | 105800 | 7934510200 | 78100 | 78000 | 78200 | 78000 | 1118 |
| 475 | 20230912 | 105700 | 7847198100 | 78100 | 78000 | 78100 | 78000 | 85 |
| 476 | 20230912 | 105600 | 7840568000 | 78000 | 78000 | 78100 | 78000 | 77 |
| 477 | 20230912 | 105500 | 7834561600 | 78000 | 78000 | 78100 | 78000 | 383 |
| 478 | 20230912 | 105400 | 7804687400 | 78000 | 78000 | 78100 | 78000 | 217 |
| 479 | 20230912 | 105300 | 7787761300 | 78000 | 78000 | 78000 | 78000 | 79 |
| 480 | 20230912 | 105200 | 7781599300 | 78000 | 78000 | 78100 | 78000 | 274 |
| 481 | 20230912 | 105100 | 7760226000 | 78100 | 77900 | 78100 | 77900 | 164 |
| 482 | 20230912 | 105000 | 7747436600 | 77900 | 78000 | 78000 | 77900 | 545 |
| 483 | 20230912 | 104900 | 7704927300 | 78000 | 78000 | 78100 | 78000 | 523 |
| 484 | 20230912 | 104800 | 7664133200 | 78000 | 78000 | 78000 | 78000 | 270 |
| 485 | 20230912 | 104700 | 7643073200 | 78000 | 78100 | 78100 | 78000 | 85 |
| 486 | 20230912 | 104600 | 7636443100 | 78000 | 78000 | 78000 | 78000 | 248 |
| 487 | 20230912 | 104500 | 7617099100 | 78000 | 78000 | 78100 | 78000 | 46 |
| 488 | 20230912 | 104400 | 7613511000 | 78000 | 78000 | 78000 | 78000 | 259 |
| 489 | 20230912 | 104300 | 7593309000 | 78000 | 78000 | 78000 | 78000 | 45 |
| 490 | 20230912 | 104200 | 7589799000 | 78000 | 78000 | 78100 | 78000 | 764 |
| 491 | 20230912 | 104100 | 7530204700 | 78000 | 78100 | 78100 | 78000 | 599 |
| 492 | 20230912 | 104000 | 7483423700 | 78100 | 78100 | 78100 | 78100 | 61 |
| 493 | 20230912 | 103900 | 7478659600 | 78100 | 78200 | 78200 | 78100 | 428 |
| 494 | 20230912 | 103800 | 7445231200 | 78200 | 78200 | 78200 | 78100 | 112 |
| 495 | 20230912 | 103700 | 7436483300 | 78200 | 78200 | 78200 | 78100 | 151 |
| 496 | 20230912 | 103600 | 7424683500 | 78200 | 78100 | 78200 | 78100 | 26 |
| 497 | 20230912 | 103500 | 7422651500 | 78100 | 78200 | 78200 | 78100 | 140 |
| 498 | 20230912 | 103400 | 7411710600 | 78100 | 78100 | 78200 | 78100 | 28 |
| 499 | 20230912 | 103300 | 7409523100 | 78200 | 78000 | 78200 | 78000 | 315 |
| 500 | 20230912 | 103200 | 7384926300 | 78100 | 78100 | 78200 | 78100 | 1289 |
| 501 | 20230912 | 103100 | 7284253300 | 78100 | 78200 | 78200 | 78100 | 74 |
| 502 | 20230912 | 103000 | 7278467000 | 78100 | 78200 | 78300 | 78100 | 1773 |
| 503 | 20230912 | 102900 | 7139818000 | 78200 | 77900 | 78200 | 77900 | 2277 |
| 504 | 20230912 | 102800 | 6962182300 | 78000 | 78000 | 78000 | 77900 | 97 |
| 505 | 20230912 | 102700 | 6954624200 | 77900 | 78000 | 78000 | 77900 | 1208 |
| 506 | 20230912 | 102600 | 6860510300 | 78000 | 78000 | 78000 | 77900 | 293 |
| 507 | 20230912 | 102500 | 6837673900 | 77900 | 77900 | 78000 | 77900 | 205 |
| 508 | 20230912 | 102400 | 6821691600 | 77900 | 78000 | 78000 | 77900 | 169 |
| 509 | 20230912 | 102300 | 6808522900 | 77900 | 77900 | 78000 | 77900 | 284 |
| 510 | 20230912 | 102200 | 6786399000 | 77900 | 78000 | 78000 | 77900 | 88 |
| 511 | 20230912 | 102100 | 6779537600 | 77900 | 78000 | 78000 | 77900 | 49 |
| 512 | 20230912 | 102000 | 6775720000 | 78000 | 77900 | 78000 | 77900 | 162 |
| 513 | 20230912 | 101900 | 6763099100 | 78000 | 77900 | 78000 | 77900 | 42 |
| 514 | 20230912 | 101800 | 6759826800 | 77900 | 78000 | 78000 | 77900 | 59 |
| 515 | 20230912 | 101700 | 6755229900 | 78000 | 77900 | 78000 | 77900 | 689 |
| 516 | 20230912 | 101600 | 6701556400 | 78000 | 78000 | 78000 | 77900 | 297 |
| 517 | 20230912 | 101500 | 6678409700 | 78000 | 78000 | 78000 | 77900 | 111 |
| 518 | 20230912 | 101400 | 6669752800 | 77900 | 78000 | 78000 | 77900 | 113 |
| 519 | 20230912 | 101300 | 6660941600 | 78000 | 78000 | 78000 | 77900 | 207 |
| 520 | 20230912 | 101200 | 6644807900 | 78000 | 77900 | 78000 | 77800 | 352 |
| 521 | 20230912 | 101100 | 6617390300 | 77900 | 77900 | 77900 | 77800 | 103 |
| 522 | 20230912 | 101000 | 6609367100 | 77800 | 77800 | 77900 | 77800 | 336 |
| 523 | 20230912 | 100900 | 6583226100 | 77800 | 77800 | 77900 | 77700 | 289 |
| 524 | 20230912 | 100800 | 6560739900 | 77700 | 77800 | 77800 | 77700 | 259 |
| 525 | 20230912 | 100700 | 6540593100 | 77800 | 77800 | 77800 | 77800 | 1605 |
| 526 | 20230912 | 100600 | 6415724100 | 77800 | 77800 | 77900 | 77800 | 360 |
| 527 | 20230912 | 100500 | 6387715700 | 77800 | 77800 | 77900 | 77800 | 171 |
| 528 | 20230912 | 100400 | 6374411800 | 77900 | 77900 | 78000 | 77900 | 2300 |
| 529 | 20230912 | 100300 | 6195241500 | 77900 | 77900 | 78000 | 77900 | 23 |
| 530 | 20230912 | 100200 | 6193449600 | 77900 | 78000 | 78000 | 77900 | 97 |
| 531 | 20230912 | 100100 | 6185885600 | 78000 | 78000 | 78000 | 77800 | 456 |
| 532 | 20230912 | 100000 | 6150362400 | 78000 | 78100 | 78100 | 77900 | 1832 |
| 533 | 20230912 | 095900 | 6007570500 | 78000 | 78100 | 78100 | 78000 | 105 |
| 534 | 20230912 | 095800 | 5999380200 | 78100 | 78000 | 78200 | 78000 | 3625 |
| 535 | 20230912 | 095700 | 5715939200 | 78200 | 78000 | 78200 | 78000 | 748 |
| 536 | 20230912 | 095600 | 5657520200 | 78200 | 78100 | 78200 | 78000 | 151 |
| 537 | 20230912 | 095500 | 5645720900 | 78100 | 77900 | 78100 | 77800 | 2513 |
| 538 | 20230912 | 095400 | 5449791500 | 77900 | 77900 | 77900 | 77800 | 201 |
| 539 | 20230912 | 095300 | 5434141200 | 77900 | 77800 | 77900 | 77800 | 112 |
| 540 | 20230912 | 095200 | 5425421700 | 77800 | 77800 | 77800 | 77700 | 95 |
| 541 | 20230912 | 095100 | 5418030800 | 77700 | 77800 | 77900 | 77700 | 607 |
| 542 | 20230912 | 095000 | 5370830400 | 77700 | 77700 | 77900 | 77700 | 313 |
| 543 | 20230912 | 094900 | 5346487800 | 77700 | 77700 | 77800 | 77700 | 417 |
| 544 | 20230912 | 094800 | 5314050000 | 77800 | 77600 | 77800 | 77600 | 2349 |
| 545 | 20230912 | 094700 | 5131535300 | 77700 | 77600 | 77700 | 77600 | 239 |
| 546 | 20230912 | 094600 | 5112965900 | 77700 | 77600 | 77700 | 77600 | 219 |
| 547 | 20230912 | 094500 | 5095961200 | 77600 | 77600 | 77700 | 77600 | 893 |
| 548 | 20230912 | 094400 | 5026662000 | 77700 | 77700 | 77800 | 77600 | 1431 |
| 549 | 20230912 | 094300 | 4915477000 | 77700 | 77700 | 77800 | 77700 | 854 |
| 550 | 20230912 | 094200 | 4849116100 | 77800 | 77800 | 77800 | 77700 | 149 |
| 551 | 20230912 | 094100 | 4837534200 | 77800 | 77900 | 77900 | 77800 | 1627 |
| 552 | 20230912 | 094000 | 4710940900 | 77800 | 77900 | 77900 | 77800 | 262 |
| 553 | 20230912 | 093900 | 4690547200 | 77900 | 77800 | 77900 | 77800 | 111 |
| 554 | 20230912 | 093800 | 4681907200 | 77800 | 77900 | 77900 | 77800 | 350 |
| 555 | 20230912 | 093700 | 4654676000 | 77800 | 77800 | 77900 | 77800 | 354 |
| 556 | 20230912 | 093600 | 4627127300 | 77900 | 77900 | 77900 | 77800 | 70 |
| 557 | 20230912 | 093500 | 4621677200 | 77900 | 77800 | 77900 | 77800 | 176 |
| 558 | 20230912 | 093400 | 4607976300 | 77800 | 77800 | 77900 | 77700 | 950 |
| 559 | 20230912 | 093300 | 4534066400 | 77800 | 77900 | 77900 | 77800 | 288 |
| 560 | 20230912 | 093200 | 4511659800 | 77800 | 77900 | 77900 | 77800 | 186 |
| 561 | 20230912 | 093100 | 4497184800 | 77800 | 77800 | 77900 | 77800 | 643 |
| 562 | 20230912 | 093000 | 4447156700 | 77700 | 77700 | 77800 | 77700 | 149 |
| 563 | 20230912 | 092900 | 4435576900 | 77600 | 77600 | 77700 | 77600 | 506 |
| 564 | 20230912 | 092800 | 4396299600 | 77600 | 77600 | 77600 | 77500 | 414 |
| 565 | 20230912 | 092700 | 4364185400 | 77600 | 77600 | 77700 | 77500 | 1858 |
| 566 | 20230912 | 092600 | 4220011100 | 77600 | 77900 | 77900 | 77600 | 1778 |
| 567 | 20230912 | 092500 | 4081811000 | 77800 | 78000 | 78000 | 77800 | 329 |
| 568 | 20230912 | 092400 | 4056193000 | 78000 | 77700 | 78000 | 77700 | 1172 |
| 569 | 20230912 | 092300 | 3965017100 | 77700 | 77700 | 77700 | 77600 | 692 |
| 570 | 20230912 | 092200 | 3911293600 | 77700 | 77700 | 77800 | 77600 | 1119 |
| 571 | 20230912 | 092100 | 3824348100 | 77800 | 77700 | 77800 | 77700 | 520 |
| 572 | 20230912 | 092000 | 3783916200 | 77800 | 77700 | 77800 | 77700 | 852 |
| 573 | 20230912 | 091900 | 3717682400 | 77800 | 77900 | 77900 | 77700 | 1732 |
| 574 | 20230912 | 091800 | 3582981800 | 77900 | 77800 | 77900 | 77800 | 359 |
| 575 | 20230912 | 091700 | 3555039500 | 77800 | 78000 | 78000 | 77700 | 3925 |
| 576 | 20230912 | 091600 | 3249463500 | 77900 | 78100 | 78100 | 77900 | 1041 |
| 577 | 20230912 | 091500 | 3168284200 | 78100 | 78000 | 78100 | 78000 | 531 |
| 578 | 20230912 | 091400 | 3126848300 | 78000 | 77900 | 78000 | 77800 | 1258 |
| 579 | 20230912 | 091300 | 3028899000 | 77900 | 77700 | 77900 | 77700 | 3311 |
| 580 | 20230912 | 091200 | 2771309200 | 77700 | 77800 | 77800 | 77600 | 1301 |
| 581 | 20230912 | 091100 | 2670234600 | 77800 | 77900 | 77900 | 77500 | 2794 |
| 582 | 20230912 | 091000 | 2453193300 | 77900 | 77600 | 77900 | 77600 | 4735 |
| 583 | 20230912 | 090900 | 2085225500 | 77600 | 77700 | 77700 | 77500 | 1652 |
| 584 | 20230912 | 090800 | 1957031000 | 77600 | 77900 | 77900 | 77300 | 5496 |
| 585 | 20230912 | 090700 | 1530166100 | 77900 | 78100 | 78200 | 77900 | 4934 |
| 586 | 20230912 | 090600 | 1145305700 | 78100 | 78100 | 78200 | 78100 | 970 |
| 587 | 20230912 | 090500 | 1069523500 | 78100 | 78200 | 78300 | 78100 | 1938 |
| 588 | 20230912 | 090400 | 918079700 | 78300 | 78300 | 78400 | 78200 | 2096 |
| 589 | 20230912 | 090300 | 753992400 | 78400 | 78500 | 78500 | 78300 | 1359 |
| 590 | 20230912 | 090200 | 647439000 | 78500 | 78300 | 78700 | 78300 | 2865 |
| 591 | 20230912 | 090100 | 422560600 | 78400 | 78300 | 78400 | 78200 | 1276 |
| 592 | 20230912 | 090000 | 322664300 | 78400 | 78500 | 78500 | 78200 | 4111 |