34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 193000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 6373 |
| 3 | 20230912 | 192900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 4 | 20230912 | 192800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 5 | 20230912 | 192700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 6 | 20230912 | 192600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 7 | 20230912 | 192500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 8 | 20230912 | 192400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 9 | 20230912 | 192300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 10 | 20230912 | 192200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 11 | 20230912 | 192100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 12 | 20230912 | 192000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 13 | 20230912 | 191900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 14 | 20230912 | 191800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 15 | 20230912 | 191700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 16 | 20230912 | 191600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 17 | 20230912 | 191500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 18 | 20230912 | 191400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 19 | 20230912 | 191300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 20 | 20230912 | 191200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 21 | 20230912 | 191100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 22 | 20230912 | 191000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 23 | 20230912 | 190900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 24 | 20230912 | 190800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 25 | 20230912 | 190700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 26 | 20230912 | 190600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 27 | 20230912 | 190500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 28 | 20230912 | 190400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 29 | 20230912 | 190300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 30 | 20230912 | 190200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 31 | 20230912 | 190100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 32 | 20230912 | 190000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 6373 |
| 33 | 20230912 | 185900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 34 | 20230912 | 185800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 35 | 20230912 | 185700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 36 | 20230912 | 185600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 37 | 20230912 | 185500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 38 | 20230912 | 185400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 39 | 20230912 | 185300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 40 | 20230912 | 185200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 41 | 20230912 | 185100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 42 | 20230912 | 185000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 43 | 20230912 | 184900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 44 | 20230912 | 184800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 45 | 20230912 | 184700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 46 | 20230912 | 184600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 47 | 20230912 | 184500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 48 | 20230912 | 184400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 49 | 20230912 | 184300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 50 | 20230912 | 184200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 51 | 20230912 | 184100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 52 | 20230912 | 184000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 53 | 20230912 | 183900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 54 | 20230912 | 183800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 55 | 20230912 | 183700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 56 | 20230912 | 183600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 57 | 20230912 | 183500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 58 | 20230912 | 183400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 59 | 20230912 | 183300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 60 | 20230912 | 183200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 61 | 20230912 | 183100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 62 | 20230912 | 183000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 6373 |
| 63 | 20230912 | 182900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 64 | 20230912 | 182800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 65 | 20230912 | 182700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 66 | 20230912 | 182600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 67 | 20230912 | 182500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 68 | 20230912 | 182400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 69 | 20230912 | 182300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 70 | 20230912 | 182200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 71 | 20230912 | 182100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 72 | 20230912 | 182000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 73 | 20230912 | 181900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 74 | 20230912 | 181800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 75 | 20230912 | 181700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 76 | 20230912 | 181600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 77 | 20230912 | 181500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 78 | 20230912 | 181400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 79 | 20230912 | 181300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 80 | 20230912 | 181200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 81 | 20230912 | 181100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 82 | 20230912 | 181000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 83 | 20230912 | 180900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 84 | 20230912 | 180800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 85 | 20230912 | 180700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 86 | 20230912 | 180600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 87 | 20230912 | 180500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 88 | 20230912 | 180400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 89 | 20230912 | 180300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 90 | 20230912 | 180200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 91 | 20230912 | 180100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 92 | 20230912 | 180000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 6373 |
| 93 | 20230912 | 175900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 94 | 20230912 | 175800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 95 | 20230912 | 175700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 96 | 20230912 | 175600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 97 | 20230912 | 175500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 98 | 20230912 | 175400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 99 | 20230912 | 175300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 100 | 20230912 | 175200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 101 | 20230912 | 175100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 102 | 20230912 | 175000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 103 | 20230912 | 174900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 104 | 20230912 | 174800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 105 | 20230912 | 174700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 106 | 20230912 | 174600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 107 | 20230912 | 174500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 108 | 20230912 | 174400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 109 | 20230912 | 174300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 110 | 20230912 | 174200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 111 | 20230912 | 174100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 112 | 20230912 | 174000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 113 | 20230912 | 173900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 114 | 20230912 | 173800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 115 | 20230912 | 173700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 116 | 20230912 | 173600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 117 | 20230912 | 173500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 118 | 20230912 | 173400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 119 | 20230912 | 173300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 120 | 20230912 | 173200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 121 | 20230912 | 173100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 122 | 20230912 | 173000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 6373 |
| 123 | 20230912 | 172900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 124 | 20230912 | 172800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 125 | 20230912 | 172700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 126 | 20230912 | 172600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 127 | 20230912 | 172500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 128 | 20230912 | 172400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 129 | 20230912 | 172300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 130 | 20230912 | 172200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 131 | 20230912 | 172100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 132 | 20230912 | 172000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 133 | 20230912 | 171900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 134 | 20230912 | 171800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 135 | 20230912 | 171700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 136 | 20230912 | 171600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 137 | 20230912 | 171500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 138 | 20230912 | 171400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 139 | 20230912 | 171300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 140 | 20230912 | 171200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 141 | 20230912 | 171100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 142 | 20230912 | 171000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 143 | 20230912 | 170900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 144 | 20230912 | 170800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 145 | 20230912 | 170700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 146 | 20230912 | 170600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 147 | 20230912 | 170500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 148 | 20230912 | 170400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 149 | 20230912 | 170300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 150 | 20230912 | 170200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 151 | 20230912 | 170100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 152 | 20230912 | 170000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 6373 |
| 153 | 20230912 | 165900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 154 | 20230912 | 165800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 155 | 20230912 | 165700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 156 | 20230912 | 165600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 157 | 20230912 | 165500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 158 | 20230912 | 165400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 159 | 20230912 | 165300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 160 | 20230912 | 165200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 161 | 20230912 | 165100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 162 | 20230912 | 165000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 163 | 20230912 | 164900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 164 | 20230912 | 164800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 165 | 20230912 | 164700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 166 | 20230912 | 164600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 167 | 20230912 | 164500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 168 | 20230912 | 164400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 169 | 20230912 | 164300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 170 | 20230912 | 164200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 171 | 20230912 | 164100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 172 | 20230912 | 164000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 173 | 20230912 | 163900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 174 | 20230912 | 163800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 175 | 20230912 | 163700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 176 | 20230912 | 163600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 177 | 20230912 | 163500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 178 | 20230912 | 163400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 179 | 20230912 | 163300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 180 | 20230912 | 163200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 181 | 20230912 | 163100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 182 | 20230912 | 163000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 6373 |
| 183 | 20230912 | 162900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 184 | 20230912 | 162800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 185 | 20230912 | 162700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 186 | 20230912 | 162600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 187 | 20230912 | 162500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 188 | 20230912 | 162400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 189 | 20230912 | 162300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 190 | 20230912 | 162200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 191 | 20230912 | 162100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 192 | 20230912 | 162000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 193 | 20230912 | 161900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 194 | 20230912 | 161800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 195 | 20230912 | 161700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 196 | 20230912 | 161600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 197 | 20230912 | 161500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 198 | 20230912 | 161400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 199 | 20230912 | 161300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 200 | 20230912 | 161200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 201 | 20230912 | 161100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 202 | 20230912 | 161000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 203 | 20230912 | 160900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 204 | 20230912 | 160800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 205 | 20230912 | 160700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 206 | 20230912 | 160600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 207 | 20230912 | 160500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 208 | 20230912 | 160400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 209 | 20230912 | 160300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 210 | 20230912 | 160200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 211 | 20230912 | 160100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 212 | 20230912 | 160000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 6373 |
| 213 | 20230912 | 155900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 214 | 20230912 | 155800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 215 | 20230912 | 155700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 216 | 20230912 | 155600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 217 | 20230912 | 155500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 218 | 20230912 | 155400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 219 | 20230912 | 155300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 220 | 20230912 | 155200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 221 | 20230912 | 155100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 222 | 20230912 | 155000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 223 | 20230912 | 154900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 224 | 20230912 | 154800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 225 | 20230912 | 154700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 226 | 20230912 | 154600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 227 | 20230912 | 154500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 228 | 20230912 | 154400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 229 | 20230912 | 154300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 230 | 20230912 | 154200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 231 | 20230912 | 154100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 232 | 20230912 | 154000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 233 | 20230912 | 153900 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 234 | 20230912 | 153800 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 235 | 20230912 | 153700 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 236 | 20230912 | 153600 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 237 | 20230912 | 153500 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 238 | 20230912 | 153400 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 239 | 20230912 | 153300 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 240 | 20230912 | 153200 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 241 | 20230912 | 153100 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 242 | 20230912 | 153000 | 15313643200 | 70100 | 70100 | 70100 | 70100 | 12746 |
| 243 | 20230912 | 152900 | 14866895900 | 70200 | 70200 | 70200 | 70200 | 0 |
| 244 | 20230912 | 152800 | 14866895900 | 70200 | 70200 | 70200 | 70200 | 0 |
| 245 | 20230912 | 152700 | 14866895900 | 70200 | 70200 | 70200 | 70200 | 0 |
| 246 | 20230912 | 152600 | 14866895900 | 70200 | 70200 | 70200 | 70200 | 0 |
| 247 | 20230912 | 152500 | 14866895900 | 70200 | 70200 | 70200 | 70200 | 0 |
| 248 | 20230912 | 152400 | 14866895900 | 70200 | 70200 | 70200 | 70200 | 0 |
| 249 | 20230912 | 152300 | 14866895900 | 70200 | 70200 | 70200 | 70200 | 0 |
| 250 | 20230912 | 152200 | 14866895900 | 70200 | 70200 | 70200 | 70200 | 0 |
| 251 | 20230912 | 152100 | 14866895900 | 70200 | 70200 | 70200 | 70200 | 0 |
| 252 | 20230912 | 152000 | 14866895900 | 70200 | 70200 | 70200 | 70200 | 0 |
| 253 | 20230912 | 151900 | 14866895900 | 70200 | 70300 | 70300 | 70200 | 1410 |
| 254 | 20230912 | 151800 | 14767823500 | 70200 | 70200 | 70300 | 70200 | 1221 |
| 255 | 20230912 | 151700 | 14682106000 | 70200 | 70300 | 70300 | 70200 | 229 |
| 256 | 20230912 | 151600 | 14666019200 | 70300 | 70300 | 70300 | 70300 | 673 |
| 257 | 20230912 | 151500 | 14618707300 | 70300 | 70500 | 70500 | 70300 | 497 |
| 258 | 20230912 | 151400 | 14583712300 | 70500 | 70500 | 70500 | 70500 | 481 |
| 259 | 20230912 | 151300 | 14549801800 | 70500 | 70500 | 70500 | 70400 | 845 |
| 260 | 20230912 | 151200 | 14490231900 | 70500 | 70400 | 70500 | 70300 | 842 |
| 261 | 20230912 | 151100 | 14430939500 | 70400 | 70300 | 70400 | 70300 | 790 |
| 262 | 20230912 | 151000 | 14375333500 | 70400 | 70400 | 70400 | 70300 | 136 |
| 263 | 20230912 | 150900 | 14365769400 | 70400 | 70300 | 70400 | 70300 | 542 |
| 264 | 20230912 | 150800 | 14327665000 | 70200 | 70200 | 70300 | 70200 | 176 |
| 265 | 20230912 | 150700 | 14315293500 | 70300 | 70300 | 70300 | 70200 | 632 |
| 266 | 20230912 | 150600 | 14270875100 | 70300 | 70300 | 70400 | 70300 | 544 |
| 267 | 20230912 | 150500 | 14232595500 | 70300 | 70300 | 70400 | 70300 | 391 |
| 268 | 20230912 | 150400 | 14205108100 | 70200 | 70300 | 70300 | 70200 | 864 |
| 269 | 20230912 | 150300 | 14144395700 | 70200 | 70300 | 70300 | 70200 | 447 |
| 270 | 20230912 | 150200 | 14112975100 | 70500 | 70300 | 70500 | 70300 | 749 |
| 271 | 20230912 | 150100 | 14060179600 | 70300 | 70200 | 70300 | 70200 | 822 |
| 272 | 20230912 | 150000 | 14002415700 | 70200 | 70200 | 70400 | 70200 | 926 |
| 273 | 20230912 | 145900 | 13937297600 | 70300 | 70200 | 70300 | 70200 | 264 |
| 274 | 20230912 | 145800 | 13918753200 | 70200 | 70200 | 70300 | 70200 | 105 |
| 275 | 20230912 | 145700 | 13911376300 | 70200 | 70300 | 70300 | 70200 | 340 |
| 276 | 20230912 | 145600 | 13887496500 | 70200 | 70200 | 70300 | 70200 | 349 |
| 277 | 20230912 | 145500 | 13862964000 | 70200 | 70300 | 70300 | 70200 | 329 |
| 278 | 20230912 | 145400 | 13839842100 | 70200 | 70200 | 70300 | 70200 | 20 |
| 279 | 20230912 | 145300 | 13838437200 | 70200 | 70300 | 70300 | 70100 | 362 |
| 280 | 20230912 | 145200 | 13813024800 | 70200 | 70400 | 70400 | 70200 | 880 |
| 281 | 20230912 | 145100 | 13751191700 | 70400 | 70400 | 70400 | 70300 | 264 |
| 282 | 20230912 | 145000 | 13732606600 | 70200 | 70200 | 70400 | 70200 | 295 |
| 283 | 20230912 | 144900 | 13711839800 | 70400 | 70200 | 70400 | 70200 | 277 |
| 284 | 20230912 | 144800 | 13692361100 | 70300 | 70200 | 70300 | 70200 | 665 |
| 285 | 20230912 | 144700 | 13645642900 | 70200 | 70200 | 70300 | 70200 | 549 |
| 286 | 20230912 | 144600 | 13607067000 | 70200 | 70300 | 70400 | 70200 | 497 |
| 287 | 20230912 | 144500 | 13572102600 | 70300 | 70200 | 70400 | 70200 | 534 |
| 288 | 20230912 | 144400 | 13534538800 | 70300 | 70300 | 70300 | 70200 | 210 |
| 289 | 20230912 | 144300 | 13519776100 | 70300 | 70200 | 70400 | 70200 | 324 |
| 290 | 20230912 | 144200 | 13497000000 | 70200 | 70300 | 70300 | 70200 | 488 |
| 291 | 20230912 | 144100 | 13462703600 | 70300 | 70300 | 70300 | 70200 | 393 |
| 292 | 20230912 | 144000 | 13435090300 | 70400 | 70100 | 70400 | 70100 | 419 |
| 293 | 20230912 | 143900 | 13405637900 | 70100 | 70200 | 70300 | 70100 | 291 |
| 294 | 20230912 | 143800 | 13385183700 | 70200 | 70300 | 70400 | 70200 | 547 |
| 295 | 20230912 | 143700 | 13346738500 | 70300 | 70300 | 70400 | 70200 | 682 |
| 296 | 20230912 | 143600 | 13298746000 | 70300 | 70100 | 70400 | 70100 | 996 |
| 297 | 20230912 | 143500 | 13228747600 | 70100 | 70200 | 70200 | 70100 | 156 |
| 298 | 20230912 | 143400 | 13217801900 | 70200 | 70100 | 70200 | 70100 | 160 |
| 299 | 20230912 | 143300 | 13206578200 | 70200 | 70100 | 70200 | 70000 | 346 |
| 300 | 20230912 | 143200 | 13182323700 | 70200 | 70200 | 70200 | 70100 | 524 |
| 301 | 20230912 | 143100 | 13145550200 | 70200 | 70100 | 70200 | 70100 | 341 |
| 302 | 20230912 | 143000 | 13121625700 | 70200 | 70100 | 70200 | 70100 | 307 |
| 303 | 20230912 | 142900 | 13100075000 | 70100 | 70100 | 70200 | 70000 | 488 |
| 304 | 20230912 | 142800 | 13065842100 | 70100 | 70100 | 70100 | 70100 | 413 |
| 305 | 20230912 | 142700 | 13036890800 | 70000 | 70200 | 70200 | 70000 | 461 |
| 306 | 20230912 | 142600 | 13004560100 | 70100 | 70000 | 70200 | 70000 | 645 |
| 307 | 20230912 | 142500 | 12959346400 | 69900 | 70000 | 70100 | 69900 | 497 |
| 308 | 20230912 | 142400 | 12924519100 | 70000 | 70100 | 70100 | 70000 | 235 |
| 309 | 20230912 | 142300 | 12908056400 | 70100 | 70000 | 70100 | 69900 | 317 |
| 310 | 20230912 | 142200 | 12885859500 | 70000 | 70000 | 70000 | 69900 | 346 |
| 311 | 20230912 | 142100 | 12861647100 | 70000 | 69900 | 70000 | 69800 | 622 |
| 312 | 20230912 | 142000 | 12818122800 | 69900 | 70000 | 70300 | 69800 | 647 |
| 313 | 20230912 | 141900 | 12772791200 | 70100 | 69700 | 70100 | 69700 | 415 |
| 314 | 20230912 | 141800 | 12743786600 | 69700 | 69700 | 69700 | 69700 | 22 |
| 315 | 20230912 | 141700 | 12742253200 | 69700 | 69600 | 69700 | 69600 | 392 |
| 316 | 20230912 | 141600 | 12714931200 | 69600 | 69800 | 69900 | 69600 | 932 |
| 317 | 20230912 | 141500 | 12649919900 | 69900 | 69700 | 69900 | 69700 | 572 |
| 318 | 20230912 | 141400 | 12609972800 | 69800 | 69700 | 69800 | 69700 | 83 |
| 319 | 20230912 | 141300 | 12604179900 | 69800 | 69700 | 69800 | 69700 | 32 |
| 320 | 20230912 | 141200 | 12601947200 | 69700 | 69800 | 69800 | 69700 | 81 |
| 321 | 20230912 | 141100 | 12596300900 | 69700 | 69800 | 69800 | 69700 | 120 |
| 322 | 20230912 | 141000 | 12587936100 | 69700 | 69800 | 69800 | 69700 | 21 |
| 323 | 20230912 | 140900 | 12586471600 | 69700 | 69800 | 69800 | 69700 | 335 |
| 324 | 20230912 | 140800 | 12563094000 | 69800 | 69600 | 69800 | 69600 | 1221 |
| 325 | 20230912 | 140700 | 12478094900 | 69600 | 69600 | 69600 | 69500 | 47 |
| 326 | 20230912 | 140600 | 12474823800 | 69600 | 69600 | 69700 | 69500 | 35 |
| 327 | 20230912 | 140500 | 12472387800 | 69600 | 69700 | 69700 | 69600 | 270 |
| 328 | 20230912 | 140400 | 12453592800 | 69600 | 69700 | 69700 | 69600 | 115 |
| 329 | 20230912 | 140300 | 12445588700 | 69700 | 69600 | 69700 | 69600 | 177 |
| 330 | 20230912 | 140200 | 12433269400 | 69500 | 69500 | 69600 | 69500 | 151 |
| 331 | 20230912 | 140100 | 12422766300 | 69500 | 69700 | 69700 | 69500 | 1026 |
| 332 | 20230912 | 140000 | 12351403100 | 69700 | 69800 | 69800 | 69600 | 1344 |
| 333 | 20230912 | 135900 | 12257764800 | 69700 | 69800 | 69800 | 69700 | 604 |
| 334 | 20230912 | 135800 | 12215625200 | 69800 | 69900 | 69900 | 69700 | 5320 |
| 335 | 20230912 | 135700 | 11844012800 | 69900 | 70000 | 70000 | 69900 | 144 |
| 336 | 20230912 | 135600 | 11833936800 | 70000 | 69900 | 70000 | 69900 | 267 |
| 337 | 20230912 | 135500 | 11815265600 | 69900 | 69900 | 70000 | 69900 | 187 |
| 338 | 20230912 | 135400 | 11802187100 | 70000 | 70100 | 70100 | 70000 | 329 |
| 339 | 20230912 | 135300 | 11779157000 | 70100 | 70100 | 70100 | 70100 | 158 |
| 340 | 20230912 | 135200 | 11768081200 | 70100 | 70100 | 70100 | 70000 | 149 |
| 341 | 20230912 | 135100 | 11757647800 | 70100 | 70000 | 70100 | 69900 | 601 |
| 342 | 20230912 | 135000 | 11715552900 | 69900 | 69900 | 69900 | 69900 | 261 |
| 343 | 20230912 | 134900 | 11697309000 | 69900 | 69800 | 69900 | 69800 | 198 |
| 344 | 20230912 | 134800 | 11683479000 | 69900 | 69900 | 69900 | 69800 | 33 |
| 345 | 20230912 | 134700 | 11681174300 | 69900 | 69900 | 69900 | 69800 | 100 |
| 346 | 20230912 | 134600 | 11674184600 | 69900 | 70000 | 70000 | 69800 | 2882 |
| 347 | 20230912 | 134500 | 11472758900 | 70000 | 69900 | 70000 | 69900 | 210 |
| 348 | 20230912 | 134400 | 11458073500 | 70000 | 70000 | 70000 | 69900 | 59 |
| 349 | 20230912 | 134300 | 11453948500 | 70000 | 69900 | 70000 | 69900 | 37 |
| 350 | 20230912 | 134200 | 11451361100 | 69900 | 69900 | 69900 | 69900 | 58 |
| 351 | 20230912 | 134100 | 11447306900 | 69900 | 69900 | 69900 | 69900 | 67 |
| 352 | 20230912 | 134000 | 11442623600 | 69900 | 69900 | 69900 | 69900 | 313 |
| 353 | 20230912 | 133900 | 11420744900 | 69900 | 69900 | 70000 | 69900 | 383 |
| 354 | 20230912 | 133800 | 11393970200 | 69900 | 70000 | 70000 | 69900 | 325 |
| 355 | 20230912 | 133700 | 11371252500 | 70000 | 70000 | 70000 | 69900 | 139 |
| 356 | 20230912 | 133600 | 11361524300 | 70000 | 70100 | 70100 | 70000 | 208 |
| 357 | 20230912 | 133500 | 11346964200 | 70100 | 70000 | 70100 | 70000 | 1309 |
| 358 | 20230912 | 133400 | 11255334100 | 70100 | 70100 | 70100 | 70100 | 274 |
| 359 | 20230912 | 133300 | 11236126700 | 70100 | 70100 | 70100 | 70000 | 305 |
| 360 | 20230912 | 133200 | 11214762700 | 70100 | 70100 | 70100 | 70000 | 453 |
| 361 | 20230912 | 133100 | 11183026300 | 70100 | 70100 | 70100 | 70100 | 17 |
| 362 | 20230912 | 133000 | 11181834600 | 70100 | 70100 | 70100 | 70000 | 29 |
| 363 | 20230912 | 132900 | 11179804200 | 70100 | 70100 | 70100 | 70000 | 300 |
| 364 | 20230912 | 132800 | 11158774700 | 70100 | 70000 | 70100 | 70000 | 1843 |
| 365 | 20230912 | 132700 | 11029580500 | 70000 | 70100 | 70100 | 70000 | 547 |
| 366 | 20230912 | 132600 | 10991238800 | 70100 | 70200 | 70200 | 70100 | 126 |
| 367 | 20230912 | 132500 | 10982402800 | 70200 | 70200 | 70200 | 70100 | 85 |
| 368 | 20230912 | 132400 | 10976436800 | 70100 | 70100 | 70100 | 70100 | 77 |
| 369 | 20230912 | 132300 | 10971039100 | 70100 | 70200 | 70200 | 70100 | 331 |
| 370 | 20230912 | 132200 | 10947807900 | 70300 | 70200 | 70300 | 70200 | 681 |
| 371 | 20230912 | 132100 | 10899997600 | 70200 | 70100 | 70200 | 70100 | 54 |
| 372 | 20230912 | 132000 | 10896212000 | 70100 | 70200 | 70200 | 70100 | 502 |
| 373 | 20230912 | 131900 | 10861021700 | 70100 | 70100 | 70100 | 70100 | 247 |
| 374 | 20230912 | 131800 | 10843707000 | 70100 | 70200 | 70200 | 70100 | 48 |
| 375 | 20230912 | 131700 | 10840342100 | 70200 | 70200 | 70300 | 70200 | 107 |
| 376 | 20230912 | 131600 | 10832830600 | 70200 | 70200 | 70200 | 70200 | 247 |
| 377 | 20230912 | 131500 | 10815491200 | 70200 | 70200 | 70200 | 70200 | 205 |
| 378 | 20230912 | 131400 | 10801100200 | 70300 | 70300 | 70300 | 70300 | 346 |
| 379 | 20230912 | 131300 | 10776776400 | 70300 | 70200 | 70300 | 70200 | 142 |
| 380 | 20230912 | 131200 | 10766798600 | 70300 | 70200 | 70300 | 70200 | 188 |
| 381 | 20230912 | 131100 | 10753600800 | 70200 | 70200 | 70200 | 70200 | 141 |
| 382 | 20230912 | 131000 | 10743702600 | 70200 | 70200 | 70300 | 70200 | 44 |
| 383 | 20230912 | 130900 | 10740613700 | 70300 | 70200 | 70300 | 70200 | 21 |
| 384 | 20230912 | 130800 | 10739138900 | 70200 | 70200 | 70200 | 70200 | 158 |
| 385 | 20230912 | 130700 | 10728047300 | 70200 | 70200 | 70200 | 70200 | 58 |
| 386 | 20230912 | 130600 | 10723975700 | 70200 | 70200 | 70200 | 70200 | 325 |
| 387 | 20230912 | 130500 | 10701160700 | 70200 | 70200 | 70200 | 70100 | 434 |
| 388 | 20230912 | 130400 | 10670694000 | 70200 | 70300 | 70300 | 70200 | 1078 |
| 389 | 20230912 | 130300 | 10594953700 | 70300 | 70400 | 70400 | 70300 | 496 |
| 390 | 20230912 | 130200 | 10560082100 | 70300 | 70400 | 70400 | 70300 | 221 |
| 391 | 20230912 | 130100 | 10544527300 | 70400 | 70400 | 70400 | 70400 | 59 |
| 392 | 20230912 | 130000 | 10540373700 | 70400 | 70300 | 70400 | 70300 | 89 |
| 393 | 20230912 | 125900 | 10534111000 | 70300 | 70400 | 70400 | 70300 | 208 |
| 394 | 20230912 | 125800 | 10519473300 | 70400 | 70400 | 70400 | 70400 | 32 |
| 395 | 20230912 | 125700 | 10517220500 | 70300 | 70400 | 70400 | 70300 | 63 |
| 396 | 20230912 | 125600 | 10512790600 | 70400 | 70400 | 70400 | 70400 | 12 |
| 397 | 20230912 | 125500 | 10511945800 | 70400 | 70400 | 70400 | 70400 | 18 |
| 398 | 20230912 | 125400 | 10510678600 | 70400 | 70400 | 70400 | 70400 | 106 |
| 399 | 20230912 | 125300 | 10503216200 | 70400 | 70500 | 70500 | 70400 | 318 |
| 400 | 20230912 | 125200 | 10480828900 | 70500 | 70500 | 70500 | 70500 | 1 |
| 401 | 20230912 | 125100 | 10480758400 | 70500 | 70500 | 70500 | 70500 | 1 |
| 402 | 20230912 | 125000 | 10480687900 | 70400 | 70400 | 70400 | 70400 | 44 |
| 403 | 20230912 | 124900 | 10477590300 | 70400 | 70400 | 70400 | 70400 | 109 |
| 404 | 20230912 | 124800 | 10469916700 | 70400 | 70400 | 70400 | 70400 | 17 |
| 405 | 20230912 | 124700 | 10468719900 | 70400 | 70400 | 70400 | 70400 | 83 |
| 406 | 20230912 | 124600 | 10462876700 | 70400 | 70400 | 70400 | 70400 | 227 |
| 407 | 20230912 | 124500 | 10446895900 | 70400 | 70500 | 70500 | 70400 | 59 |
| 408 | 20230912 | 124400 | 10442736600 | 70500 | 70500 | 70500 | 70500 | 77 |
| 409 | 20230912 | 124300 | 10437308100 | 70500 | 70400 | 70500 | 70400 | 708 |
| 410 | 20230912 | 124200 | 10387462900 | 70400 | 70300 | 70400 | 70300 | 50 |
| 411 | 20230912 | 124100 | 10383943500 | 70300 | 70300 | 70300 | 70300 | 19 |
| 412 | 20230912 | 124000 | 10382607800 | 70300 | 70200 | 70300 | 70200 | 136 |
| 413 | 20230912 | 123900 | 10373048900 | 70200 | 70200 | 70200 | 70200 | 147 |
| 414 | 20230912 | 123800 | 10362729500 | 70200 | 70200 | 70200 | 70200 | 12 |
| 415 | 20230912 | 123700 | 10361887100 | 70300 | 70400 | 70400 | 70300 | 1368 |
| 416 | 20230912 | 123600 | 10265716600 | 70400 | 70400 | 70400 | 70300 | 762 |
| 417 | 20230912 | 123500 | 10212092700 | 70400 | 70400 | 70400 | 70400 | 293 |
| 418 | 20230912 | 123400 | 10191465500 | 70400 | 70400 | 70400 | 70400 | 117 |
| 419 | 20230912 | 123300 | 10183228700 | 70400 | 70400 | 70500 | 70400 | 625 |
| 420 | 20230912 | 123200 | 10139228500 | 70400 | 70400 | 70400 | 70400 | 368 |
| 421 | 20230912 | 123100 | 10113321300 | 70400 | 70400 | 70400 | 70400 | 503 |
| 422 | 20230912 | 123000 | 10077910100 | 70400 | 70400 | 70400 | 70400 | 1276 |
| 423 | 20230912 | 122900 | 9988079700 | 70400 | 70400 | 70400 | 70400 | 47 |
| 424 | 20230912 | 122800 | 9984770900 | 70400 | 70400 | 70400 | 70400 | 1 |
| 425 | 20230912 | 122700 | 9984700500 | 70400 | 70400 | 70500 | 70400 | 1130 |
| 426 | 20230912 | 122600 | 9905044500 | 70400 | 70400 | 70400 | 70300 | 102 |
| 427 | 20230912 | 122500 | 9897863800 | 70300 | 70300 | 70400 | 70300 | 24 |
| 428 | 20230912 | 122400 | 9896175200 | 70400 | 70400 | 70400 | 70400 | 11 |
| 429 | 20230912 | 122300 | 9895400800 | 70400 | 70400 | 70400 | 70400 | 45 |
| 430 | 20230912 | 122200 | 9892232800 | 70400 | 70200 | 70400 | 70200 | 593 |
| 431 | 20230912 | 122100 | 9850506300 | 70200 | 70200 | 70300 | 70200 | 75 |
| 432 | 20230912 | 122000 | 9845241200 | 70200 | 70200 | 70300 | 70200 | 173 |
| 433 | 20230912 | 121900 | 9833096400 | 70300 | 70300 | 70300 | 70200 | 134 |
| 434 | 20230912 | 121800 | 9823678100 | 70200 | 70200 | 70200 | 70200 | 14 |
| 435 | 20230912 | 121700 | 9822695300 | 70200 | 70300 | 70300 | 70200 | 24 |
| 436 | 20230912 | 121600 | 9821010400 | 70200 | 70100 | 70300 | 70100 | 1366 |
| 437 | 20230912 | 121500 | 9725113200 | 70100 | 70100 | 70200 | 70100 | 239 |
| 438 | 20230912 | 121400 | 9708341400 | 70100 | 70200 | 70200 | 70100 | 44 |
| 439 | 20230912 | 121300 | 9705256100 | 70200 | 70200 | 70200 | 70200 | 16 |
| 440 | 20230912 | 121200 | 9704132900 | 70100 | 70100 | 70200 | 70100 | 142 |
| 441 | 20230912 | 121100 | 9694173500 | 70100 | 70200 | 70200 | 70100 | 639 |
| 442 | 20230912 | 121000 | 9649317800 | 70300 | 70300 | 70300 | 70300 | 189 |
| 443 | 20230912 | 120900 | 9636031100 | 70300 | 70300 | 70300 | 70200 | 191 |
| 444 | 20230912 | 120800 | 9622618600 | 70200 | 70400 | 70400 | 70200 | 1000 |
| 445 | 20230912 | 120700 | 9552317000 | 70400 | 70400 | 70400 | 70400 | 59 |
| 446 | 20230912 | 120600 | 9548163400 | 70400 | 70400 | 70400 | 70400 | 2 |
| 447 | 20230912 | 120500 | 9548022600 | 70400 | 70300 | 70400 | 70300 | 279 |
| 448 | 20230912 | 120400 | 9528389700 | 70300 | 70300 | 70300 | 70300 | 49 |
| 449 | 20230912 | 120300 | 9524945000 | 70400 | 70400 | 70400 | 70400 | 7 |
| 450 | 20230912 | 120200 | 9524452200 | 70400 | 70400 | 70400 | 70400 | 416 |
| 451 | 20230912 | 120100 | 9495165800 | 70500 | 70400 | 70500 | 70400 | 70 |
| 452 | 20230912 | 120000 | 9490231400 | 70400 | 70400 | 70400 | 70300 | 133 |
| 453 | 20230912 | 115900 | 9480868700 | 70400 | 70400 | 70400 | 70400 | 63 |
| 454 | 20230912 | 115800 | 9476433500 | 70400 | 70400 | 70400 | 70400 | 151 |
| 455 | 20230912 | 115700 | 9465803100 | 70400 | 70400 | 70400 | 70300 | 294 |
| 456 | 20230912 | 115600 | 9445126700 | 70300 | 70400 | 70400 | 70300 | 77 |
| 457 | 20230912 | 115500 | 9439706100 | 70300 | 70300 | 70400 | 70300 | 48 |
| 458 | 20230912 | 115400 | 9436327900 | 70400 | 70400 | 70400 | 70400 | 108 |
| 459 | 20230912 | 115300 | 9428724700 | 70400 | 70300 | 70400 | 70300 | 45 |
| 460 | 20230912 | 115200 | 9425560700 | 70400 | 70400 | 70400 | 70400 | 56 |
| 461 | 20230912 | 115100 | 9421618300 | 70400 | 70400 | 70400 | 70400 | 720 |
| 462 | 20230912 | 115000 | 9370930300 | 70500 | 70400 | 70500 | 70400 | 261 |
| 463 | 20230912 | 114900 | 9352542900 | 70500 | 70500 | 70500 | 70500 | 19 |
| 464 | 20230912 | 114800 | 9351203400 | 70500 | 70500 | 70500 | 70500 | 114 |
| 465 | 20230912 | 114700 | 9343166400 | 70500 | 70500 | 70500 | 70500 | 58 |
| 466 | 20230912 | 114600 | 9339077400 | 70500 | 70500 | 70500 | 70500 | 17 |
| 467 | 20230912 | 114500 | 9337878900 | 70500 | 70500 | 70500 | 70500 | 82 |
| 468 | 20230912 | 114400 | 9332097900 | 70500 | 70500 | 70500 | 70500 | 156 |
| 469 | 20230912 | 114300 | 9321099900 | 70500 | 70500 | 70500 | 70500 | 38 |
| 470 | 20230912 | 114200 | 9318420900 | 70500 | 70500 | 70500 | 70500 | 4 |
| 471 | 20230912 | 114100 | 9318138900 | 70500 | 70500 | 70500 | 70500 | 6 |
| 472 | 20230912 | 114000 | 9317715900 | 70500 | 70600 | 70600 | 70400 | 908 |
| 473 | 20230912 | 113900 | 9253704800 | 70600 | 70600 | 70600 | 70600 | 75 |
| 474 | 20230912 | 113800 | 9248409800 | 70600 | 70700 | 70700 | 70600 | 129 |
| 475 | 20230912 | 113700 | 9239296400 | 70700 | 70600 | 70700 | 70600 | 386 |
| 476 | 20230912 | 113600 | 9212039700 | 70600 | 70500 | 70600 | 70500 | 18 |
| 477 | 20230912 | 113500 | 9210770500 | 70600 | 70600 | 70600 | 70600 | 1 |
| 478 | 20230912 | 113400 | 9210699900 | 70500 | 70500 | 70600 | 70500 | 45 |
| 479 | 20230912 | 113300 | 9207527300 | 70500 | 70500 | 70500 | 70500 | 45 |
| 480 | 20230912 | 113200 | 9204354800 | 70400 | 70400 | 70400 | 70400 | 60 |
| 481 | 20230912 | 113100 | 9200130800 | 70400 | 70400 | 70400 | 70400 | 101 |
| 482 | 20230912 | 113000 | 9193020400 | 70400 | 70400 | 70400 | 70400 | 167 |
| 483 | 20230912 | 112900 | 9181263600 | 70500 | 70400 | 70500 | 70400 | 213 |
| 484 | 20230912 | 112800 | 9166264000 | 70400 | 70400 | 70400 | 70300 | 429 |
| 485 | 20230912 | 112700 | 9136072300 | 70400 | 70500 | 70500 | 70400 | 8 |
| 486 | 20230912 | 112600 | 9135508900 | 70500 | 70300 | 70500 | 70300 | 149 |
| 487 | 20230912 | 112500 | 9125018300 | 70400 | 70600 | 70600 | 70400 | 1094 |
| 488 | 20230912 | 112400 | 9047955700 | 70600 | 70700 | 70700 | 70500 | 690 |
| 489 | 20230912 | 112300 | 8999241100 | 70700 | 70700 | 70700 | 70600 | 687 |
| 490 | 20230912 | 112200 | 8950672100 | 70700 | 70700 | 70700 | 70700 | 129 |
| 491 | 20230912 | 112100 | 8941551800 | 70600 | 70600 | 70700 | 70600 | 104 |
| 492 | 20230912 | 112000 | 8934202300 | 70700 | 70600 | 70700 | 70600 | 335 |
| 493 | 20230912 | 111900 | 8910547800 | 70700 | 70700 | 70700 | 70600 | 65 |
| 494 | 20230912 | 111800 | 8905955100 | 70700 | 70800 | 70800 | 70700 | 83 |
| 495 | 20230912 | 111700 | 8900086800 | 70700 | 70900 | 70900 | 70700 | 1697 |
| 496 | 20230912 | 111600 | 8779968300 | 70800 | 70900 | 70900 | 70800 | 331 |
| 497 | 20230912 | 111500 | 8756502000 | 70900 | 71200 | 71200 | 70900 | 1840 |
| 498 | 20230912 | 111400 | 8625839500 | 71200 | 71200 | 71200 | 71200 | 221 |
| 499 | 20230912 | 111300 | 8610104300 | 71100 | 71200 | 71200 | 71100 | 573 |
| 500 | 20230912 | 111200 | 8569334200 | 71200 | 71200 | 71200 | 71100 | 110 |
| 501 | 20230912 | 111100 | 8561508200 | 71100 | 71200 | 71200 | 71100 | 87 |
| 502 | 20230912 | 111000 | 8555318000 | 71200 | 71200 | 71300 | 71100 | 298 |
| 503 | 20230912 | 110900 | 8534100600 | 71200 | 71200 | 71300 | 71200 | 376 |
| 504 | 20230912 | 110800 | 8507326400 | 71200 | 71500 | 71500 | 71200 | 1363 |
| 505 | 20230912 | 110700 | 8410074800 | 71500 | 71500 | 71500 | 71500 | 489 |
| 506 | 20230912 | 110600 | 8375111300 | 71500 | 71500 | 71600 | 71500 | 2555 |
| 507 | 20230912 | 110500 | 8192424600 | 71500 | 71500 | 71500 | 71500 | 1157 |
| 508 | 20230912 | 110400 | 8109699100 | 71500 | 71500 | 71600 | 71500 | 2672 |
| 509 | 20230912 | 110300 | 7918637000 | 71500 | 71500 | 71500 | 71400 | 1518 |
| 510 | 20230912 | 110200 | 7810105900 | 71500 | 71400 | 71500 | 71400 | 1743 |
| 511 | 20230912 | 110100 | 7685498500 | 71500 | 71400 | 71500 | 71400 | 1148 |
| 512 | 20230912 | 110000 | 7603436800 | 71500 | 71400 | 71500 | 71400 | 1222 |
| 513 | 20230912 | 105900 | 7516119300 | 71400 | 71200 | 71500 | 71200 | 3831 |
| 514 | 20230912 | 105800 | 7242878400 | 71200 | 71100 | 71300 | 71100 | 4683 |
| 515 | 20230912 | 105700 | 6909619500 | 71100 | 71000 | 71100 | 71000 | 269 |
| 516 | 20230912 | 105600 | 6890505700 | 71000 | 70900 | 71100 | 70900 | 1088 |
| 517 | 20230912 | 105500 | 6813255700 | 70900 | 70800 | 70900 | 70800 | 1365 |
| 518 | 20230912 | 105400 | 6716487600 | 70800 | 70900 | 70900 | 70800 | 222 |
| 519 | 20230912 | 105300 | 6700755800 | 70800 | 70800 | 70800 | 70700 | 133 |
| 520 | 20230912 | 105200 | 6691342400 | 70800 | 70900 | 70900 | 70800 | 366 |
| 521 | 20230912 | 105100 | 6665428600 | 70900 | 71000 | 71000 | 70900 | 258 |
| 522 | 20230912 | 105000 | 6647125800 | 71000 | 71000 | 71000 | 70900 | 246 |
| 523 | 20230912 | 104900 | 6629670600 | 71000 | 71000 | 71000 | 70900 | 424 |
| 524 | 20230912 | 104800 | 6599581600 | 71000 | 71000 | 71100 | 71000 | 982 |
| 525 | 20230912 | 104700 | 6529855500 | 71000 | 71000 | 71100 | 71000 | 316 |
| 526 | 20230912 | 104600 | 6507402100 | 71100 | 71000 | 71100 | 71000 | 58 |
| 527 | 20230912 | 104500 | 6503279300 | 71000 | 71100 | 71200 | 71000 | 705 |
| 528 | 20230912 | 104400 | 6453155600 | 71000 | 71100 | 71100 | 71000 | 290 |
| 529 | 20230912 | 104300 | 6432537800 | 71000 | 71000 | 71100 | 71000 | 258 |
| 530 | 20230912 | 104200 | 6414213900 | 71000 | 71100 | 71200 | 71000 | 1226 |
| 531 | 20230912 | 104100 | 6326974700 | 71100 | 70800 | 71200 | 70800 | 5301 |
| 532 | 20230912 | 104000 | 5950845000 | 70800 | 70900 | 70900 | 70800 | 577 |
| 533 | 20230912 | 103900 | 5909961800 | 70900 | 70800 | 70900 | 70800 | 1956 |
| 534 | 20230912 | 103800 | 5771286600 | 70800 | 70800 | 70900 | 70800 | 653 |
| 535 | 20230912 | 103700 | 5725044300 | 70800 | 70900 | 70900 | 70800 | 1223 |
| 536 | 20230912 | 103600 | 5638380700 | 70900 | 70900 | 70900 | 70800 | 264 |
| 537 | 20230912 | 103500 | 5619665500 | 70900 | 70900 | 71000 | 70900 | 1604 |
| 538 | 20230912 | 103400 | 5505849100 | 70900 | 70700 | 70900 | 70600 | 3916 |
| 539 | 20230912 | 103300 | 5228647900 | 70700 | 70700 | 70700 | 70600 | 683 |
| 540 | 20230912 | 103200 | 5180362000 | 70600 | 70500 | 70600 | 70500 | 2848 |
| 541 | 20230912 | 103100 | 4979332600 | 70500 | 70500 | 70500 | 70400 | 83 |
| 542 | 20230912 | 103000 | 4973481400 | 70500 | 70500 | 70500 | 70400 | 869 |
| 543 | 20230912 | 102900 | 4912226900 | 70500 | 70400 | 70500 | 70400 | 199 |
| 544 | 20230912 | 102800 | 4898209600 | 70400 | 70400 | 70400 | 70300 | 149 |
| 545 | 20230912 | 102700 | 4887720100 | 70400 | 70400 | 70500 | 70400 | 235 |
| 546 | 20230912 | 102600 | 4871166100 | 70400 | 70400 | 70400 | 70300 | 375 |
| 547 | 20230912 | 102500 | 4844766200 | 70400 | 70400 | 70500 | 70400 | 365 |
| 548 | 20230912 | 102400 | 4819066800 | 70500 | 70500 | 70500 | 70400 | 176 |
| 549 | 20230912 | 102300 | 4806659900 | 70500 | 70500 | 70500 | 70500 | 59 |
| 550 | 20230912 | 102200 | 4802500400 | 70500 | 70500 | 70500 | 70500 | 48 |
| 551 | 20230912 | 102100 | 4799116400 | 70500 | 70400 | 70500 | 70400 | 74 |
| 552 | 20230912 | 102000 | 4793901000 | 70400 | 70500 | 70500 | 70400 | 159 |
| 553 | 20230912 | 101900 | 4782694300 | 70500 | 70500 | 70600 | 70500 | 284 |
| 554 | 20230912 | 101800 | 4762646600 | 70500 | 70400 | 70600 | 70400 | 2843 |
| 555 | 20230912 | 101700 | 4562433600 | 70400 | 70500 | 70500 | 70400 | 230 |
| 556 | 20230912 | 101600 | 4546241400 | 70400 | 70400 | 70400 | 70400 | 266 |
| 557 | 20230912 | 101500 | 4527515000 | 70400 | 70500 | 70500 | 70400 | 486 |
| 558 | 20230912 | 101400 | 4493300400 | 70400 | 70500 | 70500 | 70400 | 70 |
| 559 | 20230912 | 101300 | 4488367400 | 70500 | 70600 | 70600 | 70400 | 1073 |
| 560 | 20230912 | 101200 | 4412717600 | 70500 | 70500 | 70600 | 70500 | 22 |
| 561 | 20230912 | 101100 | 4411165600 | 70500 | 70500 | 70500 | 70500 | 837 |
| 562 | 20230912 | 101000 | 4352157100 | 70500 | 70600 | 70600 | 70500 | 1449 |
| 563 | 20230912 | 100900 | 4249871000 | 70600 | 70600 | 70700 | 70600 | 269 |
| 564 | 20230912 | 100800 | 4230861000 | 70700 | 70600 | 70700 | 70600 | 830 |
| 565 | 20230912 | 100700 | 4172246700 | 70600 | 70600 | 70700 | 70600 | 225 |
| 566 | 20230912 | 100600 | 4156348200 | 70600 | 70500 | 70700 | 70400 | 8922 |
| 567 | 20230912 | 100500 | 3526764300 | 70400 | 70300 | 70500 | 70300 | 297 |
| 568 | 20230912 | 100400 | 3505848400 | 70300 | 70400 | 70400 | 70300 | 284 |
| 569 | 20230912 | 100300 | 3485863500 | 70400 | 70500 | 70500 | 70400 | 871 |
| 570 | 20230912 | 100200 | 3424537000 | 70400 | 70400 | 70500 | 70400 | 311 |
| 571 | 20230912 | 100100 | 3402634800 | 70400 | 70400 | 70500 | 70400 | 115 |
| 572 | 20230912 | 100000 | 3394536400 | 70400 | 70500 | 70500 | 70400 | 67 |
| 573 | 20230912 | 095900 | 3389819100 | 70400 | 70400 | 70500 | 70400 | 1063 |
| 574 | 20230912 | 095800 | 3314981200 | 70400 | 70300 | 70400 | 70300 | 366 |
| 575 | 20230912 | 095700 | 3289245700 | 70300 | 70100 | 70300 | 70100 | 1109 |
| 576 | 20230912 | 095600 | 3211363200 | 70100 | 70200 | 70200 | 70100 | 269 |
| 577 | 20230912 | 095500 | 3192502000 | 70200 | 70000 | 70200 | 70000 | 420 |
| 578 | 20230912 | 095400 | 3163074000 | 70000 | 69800 | 70000 | 69800 | 437 |
| 579 | 20230912 | 095300 | 3132523800 | 69800 | 69700 | 69900 | 69700 | 719 |
| 580 | 20230912 | 095200 | 3082371800 | 69700 | 69900 | 69900 | 69700 | 1784 |
| 581 | 20230912 | 095100 | 2957899100 | 69900 | 69800 | 69900 | 69800 | 35 |
| 582 | 20230912 | 095000 | 2955455200 | 69800 | 69900 | 69900 | 69800 | 264 |
| 583 | 20230912 | 094900 | 2937004500 | 69900 | 70000 | 70000 | 69900 | 52 |
| 584 | 20230912 | 094800 | 2933367200 | 70000 | 69900 | 70100 | 69900 | 655 |
| 585 | 20230912 | 094700 | 2887571000 | 70000 | 70000 | 70000 | 70000 | 194 |
| 586 | 20230912 | 094600 | 2873991000 | 70000 | 70000 | 70100 | 70000 | 136 |
| 587 | 20230912 | 094500 | 2864457800 | 70000 | 70000 | 70000 | 70000 | 62 |
| 588 | 20230912 | 094400 | 2860117800 | 70000 | 70200 | 70200 | 69800 | 1269 |
| 589 | 20230912 | 094300 | 2771354200 | 70200 | 70300 | 70300 | 70200 | 311 |
| 590 | 20230912 | 094200 | 2749495000 | 70300 | 70400 | 70400 | 70300 | 605 |
| 591 | 20230912 | 094100 | 2706954300 | 70300 | 70300 | 70400 | 70300 | 237 |
| 592 | 20230912 | 094000 | 2690290400 | 70300 | 70200 | 70400 | 70200 | 194 |
| 593 | 20230912 | 093900 | 2676652100 | 70300 | 70000 | 70300 | 69900 | 549 |
| 594 | 20230912 | 093800 | 2638111500 | 70000 | 69900 | 70100 | 69900 | 741 |
| 595 | 20230912 | 093700 | 2586241000 | 69900 | 70000 | 70000 | 69900 | 613 |
| 596 | 20230912 | 093600 | 2543352900 | 70000 | 70300 | 70300 | 70000 | 954 |
| 597 | 20230912 | 093500 | 2476430800 | 70300 | 70300 | 70300 | 70200 | 206 |
| 598 | 20230912 | 093400 | 2461957000 | 70300 | 70200 | 70300 | 70200 | 198 |
| 599 | 20230912 | 093300 | 2448038700 | 70200 | 70300 | 70300 | 70200 | 237 |
| 600 | 20230912 | 093200 | 2431392800 | 70300 | 70300 | 70400 | 70300 | 322 |
| 601 | 20230912 | 093100 | 2408747000 | 70300 | 70500 | 70500 | 70300 | 889 |
| 602 | 20230912 | 093000 | 2346097900 | 70400 | 70500 | 70600 | 70400 | 352 |
| 603 | 20230912 | 092900 | 2321290500 | 70500 | 70400 | 70500 | 70300 | 1544 |
| 604 | 20230912 | 092800 | 2212532900 | 70400 | 70300 | 70400 | 70300 | 258 |
| 605 | 20230912 | 092700 | 2194386000 | 70300 | 70400 | 70400 | 70300 | 173 |
| 606 | 20230912 | 092600 | 2182219000 | 70400 | 70400 | 70400 | 70300 | 1376 |
| 607 | 20230912 | 092500 | 2085349000 | 70300 | 70400 | 70400 | 70300 | 364 |
| 608 | 20230912 | 092400 | 2059759400 | 70400 | 70500 | 70500 | 70300 | 1039 |
| 609 | 20230912 | 092300 | 1986626200 | 70400 | 70600 | 70600 | 70400 | 958 |
| 610 | 20230912 | 092200 | 1919125500 | 70500 | 70600 | 70700 | 70500 | 411 |
| 611 | 20230912 | 092100 | 1890107800 | 70600 | 70800 | 70800 | 70600 | 2444 |
| 612 | 20230912 | 092000 | 1717331700 | 70800 | 70700 | 70900 | 70700 | 1775 |
| 613 | 20230912 | 091900 | 1591600200 | 70700 | 70700 | 70800 | 70600 | 1653 |
| 614 | 20230912 | 091800 | 1474726000 | 70700 | 70200 | 70800 | 70200 | 1392 |
| 615 | 20230912 | 091700 | 1376459200 | 70300 | 69900 | 70300 | 69800 | 360 |
| 616 | 20230912 | 091600 | 1351277800 | 69900 | 69700 | 69900 | 69700 | 407 |
| 617 | 20230912 | 091500 | 1322841300 | 69700 | 69700 | 69800 | 69700 | 1334 |
| 618 | 20230912 | 091400 | 1229780200 | 69700 | 69800 | 69800 | 69700 | 788 |
| 619 | 20230912 | 091300 | 1174855500 | 69800 | 69800 | 69900 | 69700 | 374 |
| 620 | 20230912 | 091200 | 1148755200 | 69800 | 69800 | 69900 | 69800 | 232 |
| 621 | 20230912 | 091100 | 1132555200 | 69800 | 69700 | 69900 | 69700 | 299 |
| 622 | 20230912 | 091000 | 1111685500 | 69800 | 69700 | 69900 | 69700 | 447 |
| 623 | 20230912 | 090900 | 1080483500 | 69900 | 69900 | 70000 | 69700 | 2459 |
| 624 | 20230912 | 090800 | 908785700 | 69900 | 69800 | 70000 | 69800 | 278 |
| 625 | 20230912 | 090700 | 889351600 | 69800 | 69900 | 70000 | 69700 | 3259 |
| 626 | 20230912 | 090600 | 661626000 | 69900 | 69900 | 69900 | 69800 | 1001 |
| 627 | 20230912 | 090500 | 591725700 | 69900 | 69900 | 69900 | 69800 | 371 |
| 628 | 20230912 | 090400 | 565793400 | 69900 | 70000 | 70000 | 69800 | 545 |
| 629 | 20230912 | 090300 | 527731000 | 70000 | 70300 | 70300 | 69900 | 800 |
| 630 | 20230912 | 090200 | 471706500 | 70300 | 70500 | 70600 | 69800 | 2207 |
| 631 | 20230912 | 090100 | 316842500 | 70500 | 70600 | 70600 | 70400 | 755 |
| 632 | 20230912 | 090000 | 263577300 | 70600 | 70600 | 70800 | 70300 | 3715 |