31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 184000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 1324 |
| 3 | 20230913 | 183900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 4 | 20230913 | 183800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 5 | 20230913 | 183700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 6 | 20230913 | 183600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 7 | 20230913 | 183500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 8 | 20230913 | 183400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 9 | 20230913 | 183300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 10 | 20230913 | 183200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 11 | 20230913 | 183100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 12 | 20230913 | 183000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 13 | 20230913 | 182900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 14 | 20230913 | 182800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 15 | 20230913 | 182700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 16 | 20230913 | 182600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 17 | 20230913 | 182500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 18 | 20230913 | 182400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 19 | 20230913 | 182300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 20 | 20230913 | 182200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 21 | 20230913 | 182100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 22 | 20230913 | 182000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 23 | 20230913 | 181900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 24 | 20230913 | 181800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 25 | 20230913 | 181700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 26 | 20230913 | 181600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 27 | 20230913 | 181500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 28 | 20230913 | 181400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 29 | 20230913 | 181300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 30 | 20230913 | 181200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 31 | 20230913 | 181100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 32 | 20230913 | 181000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 1324 |
| 33 | 20230913 | 180900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 34 | 20230913 | 180800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 35 | 20230913 | 180700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 36 | 20230913 | 180600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 37 | 20230913 | 180500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 38 | 20230913 | 180400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 39 | 20230913 | 180300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 40 | 20230913 | 180200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 41 | 20230913 | 180100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 42 | 20230913 | 180000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 43 | 20230913 | 175900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 44 | 20230913 | 175800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 45 | 20230913 | 175700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 46 | 20230913 | 175600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 47 | 20230913 | 175500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 48 | 20230913 | 175400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 49 | 20230913 | 175300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 50 | 20230913 | 175200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 51 | 20230913 | 175100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 52 | 20230913 | 175000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 53 | 20230913 | 174900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 54 | 20230913 | 174800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 55 | 20230913 | 174700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 56 | 20230913 | 174600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 57 | 20230913 | 174500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 58 | 20230913 | 174400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 59 | 20230913 | 174300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 60 | 20230913 | 174200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 61 | 20230913 | 174100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 62 | 20230913 | 174000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 1324 |
| 63 | 20230913 | 173900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 64 | 20230913 | 173800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 65 | 20230913 | 173700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 66 | 20230913 | 173600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 67 | 20230913 | 173500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 68 | 20230913 | 173400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 69 | 20230913 | 173300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 70 | 20230913 | 173200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 71 | 20230913 | 173100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 72 | 20230913 | 173000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 73 | 20230913 | 172900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 74 | 20230913 | 172800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 75 | 20230913 | 172700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 76 | 20230913 | 172600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 77 | 20230913 | 172500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 78 | 20230913 | 172400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 79 | 20230913 | 172300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 80 | 20230913 | 172200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 81 | 20230913 | 172100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 82 | 20230913 | 172000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 83 | 20230913 | 171900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 84 | 20230913 | 171800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 85 | 20230913 | 171700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 86 | 20230913 | 171600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 87 | 20230913 | 171500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 88 | 20230913 | 171400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 89 | 20230913 | 171300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 90 | 20230913 | 171200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 91 | 20230913 | 171100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 92 | 20230913 | 171000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 1324 |
| 93 | 20230913 | 170900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 94 | 20230913 | 170800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 95 | 20230913 | 170700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 96 | 20230913 | 170600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 97 | 20230913 | 170500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 98 | 20230913 | 170400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 99 | 20230913 | 170300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 100 | 20230913 | 170200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 101 | 20230913 | 170100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 102 | 20230913 | 170000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 103 | 20230913 | 165900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 104 | 20230913 | 165800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 105 | 20230913 | 165700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 106 | 20230913 | 165600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 107 | 20230913 | 165500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 108 | 20230913 | 165400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 109 | 20230913 | 165300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 110 | 20230913 | 165200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 111 | 20230913 | 165100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 112 | 20230913 | 165000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 113 | 20230913 | 164900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 114 | 20230913 | 164800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 115 | 20230913 | 164700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 116 | 20230913 | 164600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 117 | 20230913 | 164500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 118 | 20230913 | 164400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 119 | 20230913 | 164300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 120 | 20230913 | 164200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 121 | 20230913 | 164100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 122 | 20230913 | 164000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 1324 |
| 123 | 20230913 | 163900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 124 | 20230913 | 163800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 125 | 20230913 | 163700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 126 | 20230913 | 163600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 127 | 20230913 | 163500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 128 | 20230913 | 163400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 129 | 20230913 | 163300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 130 | 20230913 | 163200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 131 | 20230913 | 163100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 132 | 20230913 | 163000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 133 | 20230913 | 162900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 134 | 20230913 | 162800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 135 | 20230913 | 162700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 136 | 20230913 | 162600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 137 | 20230913 | 162500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 138 | 20230913 | 162400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 139 | 20230913 | 162300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 140 | 20230913 | 162200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 141 | 20230913 | 162100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 142 | 20230913 | 162000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 143 | 20230913 | 161900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 144 | 20230913 | 161800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 145 | 20230913 | 161700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 146 | 20230913 | 161600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 147 | 20230913 | 161500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 148 | 20230913 | 161400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 149 | 20230913 | 161300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 150 | 20230913 | 161200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 151 | 20230913 | 161100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 152 | 20230913 | 161000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 1324 |
| 153 | 20230913 | 160900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 154 | 20230913 | 160800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 155 | 20230913 | 160700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 156 | 20230913 | 160600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 157 | 20230913 | 160500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 158 | 20230913 | 160400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 159 | 20230913 | 160300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 160 | 20230913 | 160200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 161 | 20230913 | 160100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 162 | 20230913 | 160000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 163 | 20230913 | 155900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 164 | 20230913 | 155800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 165 | 20230913 | 155700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 166 | 20230913 | 155600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 167 | 20230913 | 155500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 168 | 20230913 | 155400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 169 | 20230913 | 155300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 170 | 20230913 | 155200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 171 | 20230913 | 155100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 172 | 20230913 | 155000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 173 | 20230913 | 154900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 174 | 20230913 | 154800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 175 | 20230913 | 154700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 176 | 20230913 | 154600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 177 | 20230913 | 154500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 178 | 20230913 | 154400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 179 | 20230913 | 154300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 180 | 20230913 | 154200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 181 | 20230913 | 154100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 182 | 20230913 | 154000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 1324 |
| 183 | 20230913 | 153900 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 184 | 20230913 | 153800 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 185 | 20230913 | 153700 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 186 | 20230913 | 153600 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 187 | 20230913 | 153500 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 188 | 20230913 | 153400 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 189 | 20230913 | 153300 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 190 | 20230913 | 153200 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 191 | 20230913 | 153100 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 192 | 20230913 | 153000 | 7449756100 | 61400 | 61400 | 61400 | 61400 | 1324 |
| 193 | 20230913 | 152900 | 7368462500 | 61300 | 61300 | 61300 | 61300 | 0 |
| 194 | 20230913 | 152800 | 7368462500 | 61300 | 61300 | 61300 | 61300 | 0 |
| 195 | 20230913 | 152700 | 7368462500 | 61300 | 61300 | 61300 | 61300 | 0 |
| 196 | 20230913 | 152600 | 7368462500 | 61300 | 61300 | 61300 | 61300 | 0 |
| 197 | 20230913 | 152500 | 7368462500 | 61300 | 61300 | 61300 | 61300 | 0 |
| 198 | 20230913 | 152400 | 7368462500 | 61300 | 61300 | 61300 | 61300 | 0 |
| 199 | 20230913 | 152300 | 7368462500 | 61300 | 61300 | 61300 | 61300 | 0 |
| 200 | 20230913 | 152200 | 7368462500 | 61300 | 61300 | 61300 | 61300 | 0 |
| 201 | 20230913 | 152100 | 7368462500 | 61300 | 61300 | 61300 | 61300 | 0 |
| 202 | 20230913 | 152000 | 7368462500 | 61300 | 61300 | 61300 | 61300 | 0 |
| 203 | 20230913 | 151900 | 7368462500 | 61300 | 61400 | 61500 | 61300 | 164 |
| 204 | 20230913 | 151800 | 7358386600 | 61500 | 61400 | 61500 | 61400 | 131 |
| 205 | 20230913 | 151700 | 7350342700 | 61400 | 61500 | 61500 | 61300 | 280 |
| 206 | 20230913 | 151600 | 7333145900 | 61500 | 61500 | 61500 | 61500 | 329 |
| 207 | 20230913 | 151500 | 7312912400 | 61500 | 61500 | 61500 | 61500 | 318 |
| 208 | 20230913 | 151400 | 7293355400 | 61500 | 61500 | 61600 | 61500 | 242 |
| 209 | 20230913 | 151300 | 7278472000 | 61600 | 61500 | 61600 | 61400 | 906 |
| 210 | 20230913 | 151200 | 7222782800 | 61500 | 61400 | 61500 | 61400 | 620 |
| 211 | 20230913 | 151100 | 7184664800 | 61400 | 61400 | 61400 | 61300 | 334 |
| 212 | 20230913 | 151000 | 7164167200 | 61400 | 61500 | 61500 | 61300 | 235 |
| 213 | 20230913 | 150900 | 7149750500 | 61400 | 61600 | 61600 | 61400 | 564 |
| 214 | 20230913 | 150800 | 7115056900 | 61600 | 61700 | 61700 | 61500 | 417 |
| 215 | 20230913 | 150700 | 7089373100 | 61700 | 61700 | 61700 | 61600 | 1040 |
| 216 | 20230913 | 150600 | 7025254100 | 61800 | 61800 | 61800 | 61800 | 124 |
| 217 | 20230913 | 150500 | 7017590900 | 61800 | 61800 | 61800 | 61700 | 621 |
| 218 | 20230913 | 150400 | 6979245800 | 61800 | 61600 | 61800 | 61600 | 582 |
| 219 | 20230913 | 150300 | 6943307600 | 61700 | 61700 | 61700 | 61700 | 62 |
| 220 | 20230913 | 150200 | 6939482200 | 61700 | 61600 | 61700 | 61600 | 467 |
| 221 | 20230913 | 150100 | 6910681500 | 61600 | 61500 | 61600 | 61500 | 1901 |
| 222 | 20230913 | 150000 | 6793584900 | 61600 | 61600 | 61600 | 61600 | 64 |
| 223 | 20230913 | 145900 | 6789642500 | 61600 | 61700 | 61700 | 61600 | 1452 |
| 224 | 20230913 | 145800 | 6700164500 | 61800 | 61800 | 61800 | 61700 | 1089 |
| 225 | 20230913 | 145700 | 6632864400 | 61700 | 61700 | 61800 | 61600 | 543 |
| 226 | 20230913 | 145600 | 6599409100 | 61600 | 61500 | 61600 | 61500 | 944 |
| 227 | 20230913 | 145500 | 6541269700 | 61400 | 61300 | 61400 | 61300 | 247 |
| 228 | 20230913 | 145400 | 6526107100 | 61400 | 61300 | 61400 | 61300 | 351 |
| 229 | 20230913 | 145300 | 6504555800 | 61400 | 61500 | 61500 | 61400 | 417 |
| 230 | 20230913 | 145200 | 6478945400 | 61500 | 61600 | 61600 | 61400 | 185 |
| 231 | 20230913 | 145100 | 6467585300 | 61600 | 61500 | 61600 | 61500 | 173 |
| 232 | 20230913 | 145000 | 6456945700 | 61500 | 61500 | 61500 | 61400 | 1024 |
| 233 | 20230913 | 144900 | 6394029800 | 61500 | 61300 | 61600 | 61300 | 432 |
| 234 | 20230913 | 144800 | 6367446700 | 61500 | 61200 | 61500 | 61200 | 402 |
| 235 | 20230913 | 144700 | 6342776100 | 61300 | 61400 | 61400 | 61200 | 257 |
| 236 | 20230913 | 144600 | 6327022000 | 61400 | 61400 | 61400 | 61400 | 65 |
| 237 | 20230913 | 144500 | 6323031000 | 61400 | 61400 | 61400 | 61400 | 70 |
| 238 | 20230913 | 144400 | 6318733000 | 61500 | 61400 | 61500 | 61400 | 107 |
| 239 | 20230913 | 144300 | 6312156600 | 61400 | 61500 | 61500 | 61400 | 36 |
| 240 | 20230913 | 144200 | 6309945900 | 61400 | 61300 | 61500 | 61300 | 69 |
| 241 | 20230913 | 144100 | 6305715000 | 61300 | 61200 | 61300 | 61200 | 63 |
| 242 | 20230913 | 144000 | 6301855200 | 61200 | 61200 | 61200 | 61200 | 2 |
| 243 | 20230913 | 143900 | 6301732800 | 61300 | 61200 | 61300 | 61200 | 157 |
| 244 | 20230913 | 143800 | 6292116600 | 61300 | 61200 | 61300 | 61200 | 126 |
| 245 | 20230913 | 143700 | 6284404700 | 61200 | 61300 | 61300 | 61200 | 226 |
| 246 | 20230913 | 143600 | 6270552000 | 61300 | 61500 | 61500 | 61300 | 8 |
| 247 | 20230913 | 143500 | 6270060600 | 61500 | 61500 | 61500 | 61500 | 65 |
| 248 | 20230913 | 143400 | 6266063100 | 61300 | 61500 | 61500 | 61300 | 22 |
| 249 | 20230913 | 143300 | 6264713900 | 61300 | 61400 | 61400 | 61300 | 111 |
| 250 | 20230913 | 143200 | 6257900400 | 61300 | 61300 | 61300 | 61300 | 146 |
| 251 | 20230913 | 143100 | 6248950600 | 61400 | 61400 | 61400 | 61400 | 7 |
| 252 | 20230913 | 143000 | 6248520800 | 61400 | 61400 | 61400 | 61400 | 66 |
| 253 | 20230913 | 142900 | 6244468400 | 61400 | 61400 | 61400 | 61300 | 427 |
| 254 | 20230913 | 142800 | 6218252400 | 61400 | 61300 | 61400 | 61300 | 65 |
| 255 | 20230913 | 142700 | 6214261500 | 61400 | 61400 | 61400 | 61300 | 217 |
| 256 | 20230913 | 142600 | 6200947700 | 61500 | 61400 | 61500 | 61400 | 75 |
| 257 | 20230913 | 142500 | 6196342200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 258 | 20230913 | 142400 | 6196342200 | 61400 | 61400 | 61400 | 61300 | 68 |
| 259 | 20230913 | 142300 | 6192167100 | 61300 | 61300 | 61300 | 61300 | 52 |
| 260 | 20230913 | 142200 | 6188979500 | 61300 | 61300 | 61300 | 61300 | 60 |
| 261 | 20230913 | 142100 | 6185301500 | 61400 | 61400 | 61400 | 61400 | 64 |
| 262 | 20230913 | 142000 | 6181371900 | 61300 | 61400 | 61400 | 61300 | 4 |
| 263 | 20230913 | 141900 | 6181126600 | 61300 | 61300 | 61400 | 61300 | 79 |
| 264 | 20230913 | 141800 | 6176276400 | 61400 | 61400 | 61400 | 61400 | 13 |
| 265 | 20230913 | 141700 | 6175478200 | 61300 | 61300 | 61400 | 61300 | 193 |
| 266 | 20230913 | 141600 | 6163640800 | 61300 | 61400 | 61400 | 61300 | 2 |
| 267 | 20230913 | 141500 | 6163518100 | 61400 | 61600 | 61600 | 61400 | 345 |
| 268 | 20230913 | 141400 | 6142326200 | 61500 | 61600 | 61600 | 61500 | 5 |
| 269 | 20230913 | 141300 | 6142018400 | 61500 | 61500 | 61600 | 61500 | 231 |
| 270 | 20230913 | 141200 | 6127796400 | 61500 | 61400 | 61500 | 61400 | 330 |
| 271 | 20230913 | 141100 | 6107516300 | 61400 | 61500 | 61500 | 61400 | 215 |
| 272 | 20230913 | 141000 | 6094294800 | 61600 | 61600 | 61600 | 61500 | 106 |
| 273 | 20230913 | 140900 | 6087765400 | 61600 | 61600 | 61600 | 61600 | 1 |
| 274 | 20230913 | 140800 | 6087703800 | 61600 | 61600 | 61600 | 61500 | 116 |
| 275 | 20230913 | 140700 | 6080558300 | 61500 | 61600 | 61600 | 61500 | 44 |
| 276 | 20230913 | 140600 | 6077848700 | 61600 | 61500 | 61600 | 61500 | 200 |
| 277 | 20230913 | 140500 | 6065535900 | 61500 | 61400 | 61500 | 61400 | 25 |
| 278 | 20230913 | 140400 | 6063998500 | 61500 | 61400 | 61500 | 61400 | 387 |
| 279 | 20230913 | 140300 | 6040215200 | 61400 | 61500 | 61500 | 61300 | 346 |
| 280 | 20230913 | 140200 | 6018969700 | 61400 | 61500 | 61500 | 61400 | 1034 |
| 281 | 20230913 | 140100 | 5955428700 | 61500 | 61600 | 61600 | 61500 | 315 |
| 282 | 20230913 | 140000 | 5936043600 | 61600 | 61500 | 61600 | 61500 | 22 |
| 283 | 20230913 | 135900 | 5934689300 | 61500 | 61500 | 61500 | 61500 | 371 |
| 284 | 20230913 | 135800 | 5911872800 | 61500 | 61400 | 61500 | 61400 | 238 |
| 285 | 20230913 | 135700 | 5897237600 | 61500 | 61400 | 61500 | 61400 | 601 |
| 286 | 20230913 | 135600 | 5860276200 | 61500 | 61500 | 61500 | 61400 | 615 |
| 287 | 20230913 | 135500 | 5822514900 | 61500 | 61500 | 61500 | 61400 | 90 |
| 288 | 20230913 | 135400 | 5816980000 | 61500 | 61500 | 61500 | 61400 | 489 |
| 289 | 20230913 | 135300 | 5786906600 | 61500 | 61400 | 61500 | 61400 | 103 |
| 290 | 20230913 | 135200 | 5780572200 | 61500 | 61500 | 61500 | 61500 | 681 |
| 291 | 20230913 | 135100 | 5738690700 | 61500 | 61500 | 61500 | 61500 | 533 |
| 292 | 20230913 | 135000 | 5705911200 | 61400 | 61500 | 61500 | 61400 | 1514 |
| 293 | 20230913 | 134900 | 5612807800 | 61600 | 61600 | 61600 | 61500 | 799 |
| 294 | 20230913 | 134800 | 5563589500 | 61600 | 61600 | 61600 | 61500 | 582 |
| 295 | 20230913 | 134700 | 5527738400 | 61600 | 61500 | 61600 | 61400 | 577 |
| 296 | 20230913 | 134600 | 5492220300 | 61500 | 61400 | 61500 | 61400 | 668 |
| 297 | 20230913 | 134500 | 5451154100 | 61400 | 61400 | 61400 | 61300 | 188 |
| 298 | 20230913 | 134400 | 5439611000 | 61400 | 61400 | 61400 | 61300 | 123 |
| 299 | 20230913 | 134300 | 5432059200 | 61400 | 61300 | 61400 | 61200 | 596 |
| 300 | 20230913 | 134200 | 5395480700 | 61300 | 61300 | 61300 | 61300 | 1 |
| 301 | 20230913 | 134100 | 5395419400 | 61200 | 61200 | 61200 | 61100 | 91 |
| 302 | 20230913 | 134000 | 5389850300 | 61100 | 61100 | 61100 | 61100 | 6 |
| 303 | 20230913 | 133900 | 5389483700 | 61100 | 61000 | 61100 | 61000 | 290 |
| 304 | 20230913 | 133800 | 5371787000 | 61000 | 61000 | 61000 | 61000 | 6 |
| 305 | 20230913 | 133700 | 5371421000 | 60900 | 61000 | 61000 | 60900 | 66 |
| 306 | 20230913 | 133600 | 5367395100 | 61000 | 60900 | 61000 | 60900 | 75 |
| 307 | 20230913 | 133500 | 5362827200 | 60900 | 61000 | 61000 | 60900 | 194 |
| 308 | 20230913 | 133400 | 5350996000 | 61000 | 61000 | 61000 | 61000 | 13 |
| 309 | 20230913 | 133300 | 5350203000 | 60800 | 60900 | 61000 | 60800 | 420 |
| 310 | 20230913 | 133200 | 5324650000 | 60900 | 60900 | 61000 | 60900 | 224 |
| 311 | 20230913 | 133100 | 5311001800 | 61000 | 61000 | 61000 | 61000 | 2 |
| 312 | 20230913 | 133000 | 5310879800 | 60800 | 60800 | 60900 | 60800 | 493 |
| 313 | 20230913 | 132900 | 5280897700 | 60800 | 60900 | 60900 | 60800 | 76 |
| 314 | 20230913 | 132800 | 5276276300 | 60900 | 61000 | 61300 | 60900 | 530 |
| 315 | 20230913 | 132700 | 5243933100 | 61100 | 61100 | 61200 | 61100 | 105 |
| 316 | 20230913 | 132600 | 5237517200 | 61100 | 61300 | 61300 | 61100 | 66 |
| 317 | 20230913 | 132500 | 5233471600 | 61200 | 61200 | 61200 | 61200 | 27 |
| 318 | 20230913 | 132400 | 5231819200 | 61300 | 61200 | 61400 | 61200 | 121 |
| 319 | 20230913 | 132300 | 5224402600 | 61200 | 61300 | 61300 | 61100 | 102 |
| 320 | 20230913 | 132200 | 5218157000 | 61100 | 61300 | 61300 | 61000 | 165 |
| 321 | 20230913 | 132100 | 5208071200 | 61200 | 61000 | 61200 | 61000 | 27 |
| 322 | 20230913 | 132000 | 5206421500 | 60900 | 60900 | 60900 | 60900 | 542 |
| 323 | 20230913 | 131900 | 5173413700 | 60900 | 61000 | 61000 | 60900 | 66 |
| 324 | 20230913 | 131800 | 5169387800 | 61000 | 61000 | 61000 | 61000 | 4 |
| 325 | 20230913 | 131700 | 5169143800 | 61000 | 61000 | 61200 | 61000 | 210 |
| 326 | 20230913 | 131600 | 5156316500 | 61000 | 61100 | 61100 | 61000 | 8 |
| 327 | 20230913 | 131500 | 5155827800 | 61000 | 61000 | 61000 | 61000 | 0 |
| 328 | 20230913 | 131400 | 5155827800 | 61000 | 60800 | 61000 | 60800 | 262 |
| 329 | 20230913 | 131300 | 5139889300 | 60700 | 60700 | 60700 | 60700 | 1 |
| 330 | 20230913 | 131200 | 5139828600 | 60800 | 60700 | 60800 | 60700 | 394 |
| 331 | 20230913 | 131100 | 5115909200 | 60700 | 60800 | 60800 | 60700 | 324 |
| 332 | 20230913 | 131000 | 5096241200 | 60800 | 60800 | 60800 | 60800 | 64 |
| 333 | 20230913 | 130900 | 5092350000 | 60800 | 60800 | 60800 | 60800 | 32 |
| 334 | 20230913 | 130800 | 5090404400 | 60800 | 60700 | 60800 | 60700 | 116 |
| 335 | 20230913 | 130700 | 5083351700 | 60800 | 60700 | 60800 | 60700 | 531 |
| 336 | 20230913 | 130600 | 5051117000 | 60700 | 60800 | 60800 | 60700 | 137 |
| 337 | 20230913 | 130500 | 5042794600 | 60800 | 60700 | 60800 | 60700 | 38 |
| 338 | 20230913 | 130400 | 5040484300 | 60800 | 60800 | 60800 | 60800 | 2 |
| 339 | 20230913 | 130300 | 5040362700 | 60700 | 60700 | 60800 | 60700 | 305 |
| 340 | 20230913 | 130200 | 5021840300 | 60800 | 60700 | 60800 | 60700 | 295 |
| 341 | 20230913 | 130100 | 5003929600 | 60700 | 60800 | 60900 | 60700 | 244 |
| 342 | 20230913 | 130000 | 4989098700 | 60900 | 60900 | 60900 | 60900 | 55 |
| 343 | 20230913 | 125900 | 4985749200 | 60900 | 60900 | 60900 | 60900 | 64 |
| 344 | 20230913 | 125800 | 4981851600 | 60900 | 60900 | 60900 | 60900 | 5 |
| 345 | 20230913 | 125700 | 4981547100 | 60800 | 60900 | 60900 | 60800 | 68 |
| 346 | 20230913 | 125600 | 4977406000 | 60800 | 60800 | 60800 | 60800 | 2 |
| 347 | 20230913 | 125500 | 4977284400 | 60900 | 60900 | 60900 | 60900 | 2 |
| 348 | 20230913 | 125400 | 4977162600 | 60900 | 60800 | 60900 | 60800 | 62 |
| 349 | 20230913 | 125300 | 4973392900 | 60800 | 60800 | 60800 | 60800 | 586 |
| 350 | 20230913 | 125200 | 4937764100 | 60900 | 60900 | 60900 | 60900 | 66 |
| 351 | 20230913 | 125100 | 4933744700 | 60800 | 60900 | 60900 | 60700 | 1184 |
| 352 | 20230913 | 125000 | 4861778700 | 60900 | 60900 | 60900 | 60800 | 105 |
| 353 | 20230913 | 124900 | 4855384400 | 60900 | 60800 | 60900 | 60800 | 252 |
| 354 | 20230913 | 124800 | 4840042800 | 60900 | 60800 | 60900 | 60800 | 81 |
| 355 | 20230913 | 124700 | 4835110300 | 60800 | 60800 | 60800 | 60800 | 1 |
| 356 | 20230913 | 124600 | 4835049500 | 60900 | 60900 | 60900 | 60900 | 5 |
| 357 | 20230913 | 124500 | 4834745000 | 60900 | 60800 | 60900 | 60800 | 79 |
| 358 | 20230913 | 124400 | 4829935300 | 60800 | 60800 | 60800 | 60800 | 170 |
| 359 | 20230913 | 124300 | 4819599300 | 60800 | 61000 | 61000 | 60800 | 1491 |
| 360 | 20230913 | 124200 | 4728808400 | 61000 | 61000 | 61000 | 61000 | 0 |
| 361 | 20230913 | 124100 | 4728808400 | 61000 | 60900 | 61000 | 60900 | 759 |
| 362 | 20230913 | 124000 | 4682573700 | 60900 | 60900 | 61100 | 60900 | 14 |
| 363 | 20230913 | 123900 | 4681720500 | 60900 | 61100 | 61100 | 60900 | 67 |
| 364 | 20230913 | 123800 | 4677627400 | 61000 | 60900 | 61000 | 60900 | 2 |
| 365 | 20230913 | 123700 | 4677505500 | 61100 | 61200 | 61200 | 60900 | 252 |
| 366 | 20230913 | 123600 | 4662117500 | 61100 | 61100 | 61100 | 61100 | 0 |
| 367 | 20230913 | 123500 | 4662117500 | 61100 | 61100 | 61100 | 61100 | 96 |
| 368 | 20230913 | 123400 | 4656251900 | 61100 | 61100 | 61100 | 61100 | 65 |
| 369 | 20230913 | 123300 | 4652280400 | 61100 | 61100 | 61100 | 61100 | 7 |
| 370 | 20230913 | 123200 | 4651852700 | 61100 | 61200 | 61200 | 61100 | 92 |
| 371 | 20230913 | 123100 | 4646222600 | 61100 | 61400 | 61400 | 61100 | 103 |
| 372 | 20230913 | 123000 | 4639913300 | 61500 | 61400 | 61500 | 61400 | 126 |
| 373 | 20230913 | 122900 | 4632169500 | 61500 | 61500 | 61500 | 61500 | 36 |
| 374 | 20230913 | 122800 | 4629955500 | 61600 | 61500 | 61600 | 61400 | 1048 |
| 375 | 20230913 | 122700 | 4565474000 | 61600 | 61600 | 61600 | 61600 | 433 |
| 376 | 20230913 | 122600 | 4538801200 | 61700 | 61700 | 61700 | 61700 | 64 |
| 377 | 20230913 | 122500 | 4534852400 | 61700 | 61700 | 61700 | 61600 | 237 |
| 378 | 20230913 | 122400 | 4520229600 | 61700 | 61700 | 61700 | 61700 | 593 |
| 379 | 20230913 | 122300 | 4483641500 | 61700 | 61700 | 61700 | 61600 | 176 |
| 380 | 20230913 | 122200 | 4472782500 | 61700 | 61700 | 61800 | 61700 | 1032 |
| 381 | 20230913 | 122100 | 4409105500 | 61700 | 61700 | 61800 | 61600 | 273 |
| 382 | 20230913 | 122000 | 4392240100 | 61800 | 61700 | 61800 | 61700 | 618 |
| 383 | 20230913 | 121900 | 4354106100 | 61700 | 61600 | 61700 | 61600 | 1305 |
| 384 | 20230913 | 121800 | 4273715800 | 61600 | 61600 | 61600 | 61600 | 141 |
| 385 | 20230913 | 121700 | 4265030200 | 61500 | 61600 | 61600 | 61500 | 246 |
| 386 | 20230913 | 121600 | 4249876700 | 61600 | 61600 | 61600 | 61600 | 685 |
| 387 | 20230913 | 121500 | 4207680700 | 61700 | 61600 | 61700 | 61600 | 422 |
| 388 | 20230913 | 121400 | 4181684500 | 61600 | 61700 | 61700 | 61500 | 1176 |
| 389 | 20230913 | 121300 | 4109242900 | 61700 | 61700 | 61700 | 61700 | 313 |
| 390 | 20230913 | 121200 | 4089930800 | 61700 | 61600 | 61700 | 61500 | 1429 |
| 391 | 20230913 | 121100 | 4001786800 | 61700 | 61700 | 61700 | 61600 | 25 |
| 392 | 20230913 | 121000 | 4000244400 | 61600 | 61700 | 61700 | 61500 | 1127 |
| 393 | 20230913 | 120900 | 3930712300 | 61700 | 61500 | 61700 | 61500 | 2243 |
| 394 | 20230913 | 120800 | 3792729600 | 61500 | 61500 | 61600 | 61400 | 2208 |
| 395 | 20230913 | 120700 | 3656935200 | 61600 | 61500 | 61600 | 61500 | 554 |
| 396 | 20230913 | 120600 | 3622856500 | 61500 | 61500 | 61500 | 61500 | 1024 |
| 397 | 20230913 | 120500 | 3559880500 | 61500 | 61600 | 61600 | 61500 | 310 |
| 398 | 20230913 | 120400 | 3540784600 | 61600 | 61600 | 61600 | 61600 | 137 |
| 399 | 20230913 | 120300 | 3532345400 | 61500 | 61600 | 61600 | 61500 | 296 |
| 400 | 20230913 | 120200 | 3514111900 | 61600 | 61700 | 61800 | 61500 | 1456 |
| 401 | 20230913 | 120100 | 3424383300 | 61700 | 61600 | 61700 | 61600 | 1143 |
| 402 | 20230913 | 120000 | 3353871900 | 61600 | 61600 | 61600 | 61500 | 260 |
| 403 | 20230913 | 115900 | 3337865300 | 61600 | 61400 | 61600 | 61400 | 497 |
| 404 | 20230913 | 115800 | 3307269300 | 61400 | 61300 | 61400 | 61300 | 517 |
| 405 | 20230913 | 115700 | 3275530500 | 61400 | 61400 | 61500 | 61200 | 522 |
| 406 | 20230913 | 115600 | 3243479000 | 61500 | 61300 | 61500 | 61300 | 181 |
| 407 | 20230913 | 115500 | 3232362100 | 61300 | 60900 | 61300 | 60900 | 335 |
| 408 | 20230913 | 115400 | 3211902800 | 61000 | 61000 | 61000 | 60900 | 525 |
| 409 | 20230913 | 115300 | 3179880900 | 60900 | 60900 | 60900 | 60900 | 215 |
| 410 | 20230913 | 115200 | 3166787400 | 60900 | 60800 | 60900 | 60800 | 85 |
| 411 | 20230913 | 115100 | 3161612600 | 60900 | 60800 | 60900 | 60800 | 66 |
| 412 | 20230913 | 115000 | 3157599300 | 60900 | 60800 | 60900 | 60800 | 15 |
| 413 | 20230913 | 114900 | 3156686100 | 60700 | 60900 | 60900 | 60700 | 11 |
| 414 | 20230913 | 114800 | 3156016800 | 60700 | 60700 | 60700 | 60700 | 1 |
| 415 | 20230913 | 114700 | 3155956100 | 60900 | 60800 | 60900 | 60800 | 68 |
| 416 | 20230913 | 114600 | 3151815100 | 60700 | 60700 | 60900 | 60700 | 5 |
| 417 | 20230913 | 114500 | 3151511200 | 60800 | 60700 | 60800 | 60700 | 88 |
| 418 | 20230913 | 114400 | 3146163100 | 60600 | 60600 | 60600 | 60600 | 21 |
| 419 | 20230913 | 114300 | 3144890500 | 60600 | 60700 | 60700 | 60600 | 384 |
| 420 | 20230913 | 114200 | 3121593800 | 60600 | 60600 | 60700 | 60600 | 14 |
| 421 | 20230913 | 114100 | 3120745200 | 60700 | 60500 | 60700 | 60500 | 398 |
| 422 | 20230913 | 114000 | 3096628400 | 60500 | 60500 | 60500 | 60500 | 1 |
| 423 | 20230913 | 113900 | 3096567900 | 60500 | 60500 | 60500 | 60500 | 3 |
| 424 | 20230913 | 113800 | 3096386400 | 60600 | 60500 | 60600 | 60500 | 69 |
| 425 | 20230913 | 113700 | 3092205500 | 60600 | 60600 | 60600 | 60500 | 244 |
| 426 | 20230913 | 113600 | 3077433400 | 60600 | 60500 | 60600 | 60500 | 66 |
| 427 | 20230913 | 113500 | 3073433900 | 60600 | 60600 | 60600 | 60600 | 52 |
| 428 | 20230913 | 113400 | 3070282700 | 60600 | 60600 | 60600 | 60600 | 39 |
| 429 | 20230913 | 113300 | 3067919300 | 60600 | 60600 | 60600 | 60600 | 0 |
| 430 | 20230913 | 113200 | 3067919300 | 60600 | 60600 | 60600 | 60600 | 19 |
| 431 | 20230913 | 113100 | 3066767900 | 60600 | 60600 | 60600 | 60500 | 21 |
| 432 | 20230913 | 113000 | 3065495400 | 60600 | 60400 | 60700 | 60400 | 1644 |
| 433 | 20230913 | 112900 | 2965950100 | 60500 | 60500 | 60500 | 60400 | 16 |
| 434 | 20230913 | 112800 | 2964982500 | 60400 | 60500 | 60500 | 60400 | 9 |
| 435 | 20230913 | 112700 | 2964438300 | 60500 | 60500 | 60500 | 60400 | 39 |
| 436 | 20230913 | 112600 | 2962082400 | 60400 | 60400 | 60400 | 60400 | 228 |
| 437 | 20230913 | 112500 | 2948311200 | 60400 | 60500 | 60500 | 60400 | 283 |
| 438 | 20230913 | 112400 | 2931191000 | 60500 | 60500 | 60500 | 60500 | 1 |
| 439 | 20230913 | 112300 | 2931130500 | 60700 | 60700 | 60700 | 60500 | 54 |
| 440 | 20230913 | 112200 | 2927859500 | 60700 | 60600 | 60700 | 60500 | 833 |
| 441 | 20230913 | 112100 | 2877423800 | 60700 | 60700 | 60700 | 60700 | 0 |
| 442 | 20230913 | 112000 | 2877423800 | 60700 | 60600 | 60700 | 60600 | 58 |
| 443 | 20230913 | 111900 | 2873903300 | 60700 | 60800 | 60800 | 60700 | 338 |
| 444 | 20230913 | 111800 | 2853381000 | 60800 | 60800 | 60800 | 60800 | 84 |
| 445 | 20230913 | 111700 | 2848273800 | 60800 | 60800 | 60800 | 60800 | 24 |
| 446 | 20230913 | 111600 | 2846814600 | 60700 | 60700 | 60800 | 60700 | 39 |
| 447 | 20230913 | 111500 | 2844445900 | 60700 | 60900 | 60900 | 60700 | 30 |
| 448 | 20230913 | 111400 | 2842624300 | 60600 | 60700 | 60800 | 60600 | 23 |
| 449 | 20230913 | 111300 | 2841228300 | 60600 | 60600 | 60600 | 60600 | 1690 |
| 450 | 20230913 | 111200 | 2738814300 | 60500 | 60700 | 60800 | 60500 | 2665 |
| 451 | 20230913 | 111100 | 2577243700 | 60600 | 60700 | 60700 | 60600 | 1374 |
| 452 | 20230913 | 111000 | 2493844600 | 60700 | 60800 | 60800 | 60700 | 105 |
| 453 | 20230913 | 110900 | 2487461100 | 60800 | 60900 | 60900 | 60700 | 675 |
| 454 | 20230913 | 110800 | 2446406000 | 60900 | 60900 | 60900 | 60900 | 20 |
| 455 | 20230913 | 110700 | 2445188000 | 60900 | 61000 | 61000 | 60900 | 51 |
| 456 | 20230913 | 110600 | 2442078000 | 61000 | 61000 | 61000 | 61000 | 0 |
| 457 | 20230913 | 110500 | 2442078000 | 61000 | 61100 | 61100 | 61000 | 62 |
| 458 | 20230913 | 110400 | 2438295000 | 61100 | 61000 | 61100 | 61000 | 221 |
| 459 | 20230913 | 110300 | 2424805900 | 61000 | 61100 | 61100 | 61000 | 13 |
| 460 | 20230913 | 110200 | 2424011700 | 61000 | 61100 | 61100 | 61000 | 3 |
| 461 | 20230913 | 110100 | 2423828500 | 61000 | 61000 | 61000 | 61000 | 359 |
| 462 | 20230913 | 110000 | 2401929500 | 60900 | 60900 | 61000 | 60900 | 213 |
| 463 | 20230913 | 105900 | 2388957500 | 60900 | 60900 | 60900 | 60900 | 21 |
| 464 | 20230913 | 105800 | 2387678600 | 60900 | 61000 | 61000 | 60900 | 43 |
| 465 | 20230913 | 105700 | 2385059100 | 61000 | 61000 | 61000 | 61000 | 1239 |
| 466 | 20230913 | 105600 | 2309480100 | 61000 | 61100 | 61100 | 61000 | 88 |
| 467 | 20230913 | 105500 | 2304107500 | 61000 | 61000 | 61100 | 61000 | 143 |
| 468 | 20230913 | 105400 | 2295378800 | 61100 | 61200 | 61200 | 61100 | 960 |
| 469 | 20230913 | 105300 | 2236722600 | 61100 | 61200 | 61200 | 61100 | 124 |
| 470 | 20230913 | 105200 | 2229133900 | 61200 | 61300 | 61300 | 61200 | 581 |
| 471 | 20230913 | 105100 | 2193574000 | 61200 | 61200 | 61200 | 61200 | 0 |
| 472 | 20230913 | 105000 | 2193574000 | 61200 | 61400 | 61400 | 61200 | 1066 |
| 473 | 20230913 | 104900 | 2128242700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 474 | 20230913 | 104800 | 2128242700 | 61400 | 61300 | 61400 | 61300 | 13 |
| 475 | 20230913 | 104700 | 2127444600 | 61300 | 61400 | 61400 | 61300 | 336 |
| 476 | 20230913 | 104600 | 2106814300 | 61400 | 61400 | 61400 | 61400 | 17 |
| 477 | 20230913 | 104500 | 2105770500 | 61400 | 61500 | 61500 | 61400 | 299 |
| 478 | 20230913 | 104400 | 2087382100 | 61600 | 61500 | 61600 | 61500 | 5 |
| 479 | 20230913 | 104300 | 2087074200 | 61500 | 61600 | 61700 | 61500 | 173 |
| 480 | 20230913 | 104200 | 2076417100 | 61700 | 61600 | 61700 | 61600 | 190 |
| 481 | 20230913 | 104100 | 2064711900 | 61600 | 61600 | 61600 | 61600 | 9 |
| 482 | 20230913 | 104000 | 2064157500 | 61600 | 61800 | 61800 | 61600 | 1196 |
| 483 | 20230913 | 103900 | 1990459800 | 61700 | 61700 | 61700 | 61700 | 274 |
| 484 | 20230913 | 103800 | 1973554000 | 61800 | 61900 | 61900 | 61700 | 815 |
| 485 | 20230913 | 103700 | 1923127100 | 62000 | 62100 | 62100 | 62000 | 445 |
| 486 | 20230913 | 103600 | 1895524900 | 62200 | 62300 | 62300 | 62200 | 434 |
| 487 | 20230913 | 103500 | 1868528500 | 62300 | 62300 | 62300 | 62300 | 1 |
| 488 | 20230913 | 103400 | 1868466200 | 62300 | 62300 | 62300 | 62300 | 37 |
| 489 | 20230913 | 103300 | 1866161100 | 62300 | 62300 | 62300 | 62300 | 105 |
| 490 | 20230913 | 103200 | 1859619600 | 62200 | 62300 | 62300 | 62200 | 68 |
| 491 | 20230913 | 103100 | 1855383300 | 62300 | 62300 | 62300 | 62300 | 119 |
| 492 | 20230913 | 103000 | 1847969600 | 62300 | 62300 | 62400 | 62300 | 453 |
| 493 | 20230913 | 102900 | 1819746200 | 62300 | 62200 | 62300 | 62200 | 197 |
| 494 | 20230913 | 102800 | 1807474900 | 62200 | 62200 | 62200 | 62200 | 682 |
| 495 | 20230913 | 102700 | 1765054500 | 62200 | 62200 | 62300 | 62200 | 412 |
| 496 | 20230913 | 102600 | 1739417700 | 62300 | 62300 | 62300 | 62300 | 55 |
| 497 | 20230913 | 102500 | 1735991200 | 62300 | 62400 | 62400 | 62300 | 467 |
| 498 | 20230913 | 102400 | 1706887100 | 62400 | 62300 | 62400 | 62300 | 273 |
| 499 | 20230913 | 102300 | 1689877500 | 62400 | 62300 | 62400 | 62300 | 9 |
| 500 | 20230913 | 102200 | 1689316100 | 62400 | 62400 | 62400 | 62300 | 353 |
| 501 | 20230913 | 102100 | 1667309100 | 62400 | 62400 | 62400 | 62400 | 138 |
| 502 | 20230913 | 102000 | 1658697900 | 62400 | 62300 | 62400 | 62300 | 426 |
| 503 | 20230913 | 101900 | 1632118200 | 62300 | 62100 | 62500 | 62100 | 1712 |
| 504 | 20230913 | 101800 | 1525445100 | 62100 | 62100 | 62200 | 62100 | 521 |
| 505 | 20230913 | 101700 | 1493090700 | 62100 | 62000 | 62100 | 62000 | 574 |
| 506 | 20230913 | 101600 | 1457455300 | 62000 | 62100 | 62200 | 62000 | 294 |
| 507 | 20230913 | 101500 | 1439197500 | 62100 | 62100 | 62100 | 62100 | 100 |
| 508 | 20230913 | 101400 | 1432987500 | 62100 | 62000 | 62100 | 61900 | 147 |
| 509 | 20230913 | 101300 | 1423871600 | 62000 | 61900 | 62000 | 61900 | 320 |
| 510 | 20230913 | 101200 | 1404055900 | 62000 | 62000 | 62000 | 62000 | 168 |
| 511 | 20230913 | 101100 | 1393639900 | 62000 | 62000 | 62100 | 62000 | 35 |
| 512 | 20230913 | 101000 | 1391467600 | 62000 | 62000 | 62000 | 62000 | 1 |
| 513 | 20230913 | 100900 | 1391405600 | 62100 | 62000 | 62100 | 62000 | 172 |
| 514 | 20230913 | 100800 | 1380734600 | 62000 | 62000 | 62000 | 62000 | 134 |
| 515 | 20230913 | 100700 | 1372426600 | 62000 | 61900 | 62000 | 61900 | 31 |
| 516 | 20230913 | 100600 | 1370504700 | 61900 | 61900 | 61900 | 61900 | 1 |
| 517 | 20230913 | 100500 | 1370442800 | 61900 | 61900 | 62000 | 61900 | 32 |
| 518 | 20230913 | 100400 | 1368459000 | 62000 | 62000 | 62000 | 62000 | 7 |
| 519 | 20230913 | 100300 | 1368025000 | 62000 | 61900 | 62000 | 61900 | 78 |
| 520 | 20230913 | 100200 | 1363190600 | 61900 | 61900 | 62000 | 61800 | 151 |
| 521 | 20230913 | 100100 | 1353845800 | 61900 | 61800 | 61900 | 61800 | 412 |
| 522 | 20230913 | 100000 | 1328379700 | 61800 | 61700 | 61800 | 61700 | 229 |
| 523 | 20230913 | 095900 | 1314247900 | 61600 | 61700 | 61700 | 61600 | 17 |
| 524 | 20230913 | 095800 | 1313200200 | 61700 | 61700 | 61700 | 61700 | 32 |
| 525 | 20230913 | 095700 | 1311225800 | 61700 | 61600 | 61700 | 61500 | 57 |
| 526 | 20230913 | 095600 | 1307714200 | 61500 | 61500 | 61500 | 61500 | 2 |
| 527 | 20230913 | 095500 | 1307591200 | 61500 | 61400 | 61500 | 61400 | 331 |
| 528 | 20230913 | 095400 | 1287256300 | 61200 | 61500 | 61500 | 61200 | 3401 |
| 529 | 20230913 | 095300 | 1078919900 | 61500 | 61600 | 61600 | 61500 | 25 |
| 530 | 20230913 | 095200 | 1077382200 | 61600 | 61700 | 61700 | 61600 | 84 |
| 531 | 20230913 | 095100 | 1072207300 | 61600 | 61600 | 61600 | 61600 | 3 |
| 532 | 20230913 | 095000 | 1072022500 | 61600 | 61700 | 61700 | 61600 | 210 |
| 533 | 20230913 | 094900 | 1059079600 | 61700 | 61700 | 61800 | 61700 | 323 |
| 534 | 20230913 | 094800 | 1039134200 | 61800 | 61800 | 61900 | 61800 | 366 |
| 535 | 20230913 | 094700 | 1016508200 | 61700 | 61800 | 61800 | 61700 | 33 |
| 536 | 20230913 | 094600 | 1014468900 | 61800 | 61800 | 61800 | 61800 | 31 |
| 537 | 20230913 | 094500 | 1012553100 | 61700 | 61600 | 61700 | 61600 | 31 |
| 538 | 20230913 | 094400 | 1010640500 | 61700 | 61600 | 61700 | 61600 | 5 |
| 539 | 20230913 | 094300 | 1010332200 | 61500 | 61500 | 61700 | 61500 | 475 |
| 540 | 20230913 | 094200 | 981118700 | 61500 | 61600 | 61600 | 61500 | 124 |
| 541 | 20230913 | 094100 | 973491700 | 61500 | 61400 | 61500 | 61300 | 575 |
| 542 | 20230913 | 094000 | 938129500 | 61300 | 61300 | 61300 | 61200 | 230 |
| 543 | 20230913 | 093900 | 924033800 | 61200 | 61300 | 61300 | 61100 | 19 |
| 544 | 20230913 | 093800 | 922870500 | 61300 | 61300 | 61300 | 61200 | 134 |
| 545 | 20230913 | 093700 | 914662300 | 61300 | 61300 | 61300 | 61300 | 100 |
| 546 | 20230913 | 093600 | 908532300 | 61400 | 61000 | 61400 | 61000 | 995 |
| 547 | 20230913 | 093500 | 847610500 | 61000 | 61100 | 61200 | 61000 | 2006 |
| 548 | 20230913 | 093400 | 725220200 | 61200 | 61200 | 61200 | 61200 | 80 |
| 549 | 20230913 | 093300 | 720324200 | 61200 | 61200 | 61200 | 61200 | 13 |
| 550 | 20230913 | 093200 | 719528600 | 61200 | 61100 | 61300 | 61100 | 1117 |
| 551 | 20230913 | 093100 | 651271800 | 61100 | 61300 | 61300 | 61100 | 127 |
| 552 | 20230913 | 093000 | 643499100 | 61300 | 61400 | 61400 | 61100 | 1540 |
| 553 | 20230913 | 092900 | 549213300 | 61400 | 61400 | 61400 | 61400 | 60 |
| 554 | 20230913 | 092800 | 545529300 | 61400 | 61500 | 61500 | 61400 | 63 |
| 555 | 20230913 | 092700 | 541661000 | 61200 | 61500 | 61600 | 61200 | 1318 |
| 556 | 20230913 | 092600 | 460872000 | 61500 | 61500 | 61500 | 61500 | 36 |
| 557 | 20230913 | 092500 | 458658000 | 61500 | 61700 | 61700 | 61500 | 214 |
| 558 | 20230913 | 092400 | 445487000 | 61700 | 61800 | 61800 | 61700 | 63 |
| 559 | 20230913 | 092300 | 441599700 | 61800 | 61700 | 61800 | 61700 | 58 |
| 560 | 20230913 | 092200 | 438015500 | 61700 | 61600 | 61700 | 61500 | 211 |
| 561 | 20230913 | 092100 | 425008300 | 61600 | 61600 | 61700 | 61600 | 337 |
| 562 | 20230913 | 092000 | 404244500 | 61600 | 61600 | 61600 | 61600 | 29 |
| 563 | 20230913 | 091900 | 402458100 | 61600 | 61600 | 61700 | 61600 | 96 |
| 564 | 20230913 | 091800 | 396535500 | 61600 | 61700 | 61700 | 61600 | 42 |
| 565 | 20230913 | 091700 | 393944200 | 61700 | 61800 | 61800 | 61700 | 34 |
| 566 | 20230913 | 091600 | 391843100 | 61800 | 61800 | 61800 | 61800 | 42 |
| 567 | 20230913 | 091500 | 389247500 | 61900 | 62000 | 62000 | 61900 | 51 |
| 568 | 20230913 | 091400 | 386089700 | 62000 | 61900 | 62000 | 61900 | 140 |
| 569 | 20230913 | 091300 | 377416800 | 61900 | 61800 | 62000 | 61800 | 82 |
| 570 | 20230913 | 091200 | 372348500 | 61900 | 61900 | 61900 | 61900 | 201 |
| 571 | 20230913 | 091100 | 359906600 | 61900 | 62000 | 62100 | 61900 | 227 |
| 572 | 20230913 | 091000 | 345832100 | 62100 | 62000 | 62100 | 61800 | 157 |
| 573 | 20230913 | 090900 | 336101600 | 62100 | 62100 | 62100 | 62100 | 7 |
| 574 | 20230913 | 090800 | 335666900 | 62100 | 62100 | 62100 | 61900 | 137 |
| 575 | 20230913 | 090700 | 327166400 | 62200 | 62100 | 62200 | 61900 | 129 |
| 576 | 20230913 | 090600 | 319164100 | 62100 | 62100 | 62100 | 62000 | 455 |
| 577 | 20230913 | 090500 | 290950900 | 62300 | 62200 | 62300 | 61900 | 352 |
| 578 | 20230913 | 090400 | 269107100 | 62200 | 62500 | 62500 | 62200 | 212 |
| 579 | 20230913 | 090300 | 255905900 | 62400 | 62500 | 62500 | 62300 | 526 |
| 580 | 20230913 | 090200 | 223078600 | 62400 | 62200 | 62400 | 62100 | 567 |
| 581 | 20230913 | 090100 | 187811200 | 62100 | 61400 | 62200 | 61400 | 787 |
| 582 | 20230913 | 090000 | 139151000 | 61300 | 61000 | 61700 | 61000 | 2274 |