33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 2650 |
| 3 | 20230919 | 192800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 4 | 20230919 | 192700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 5 | 20230919 | 192600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 6 | 20230919 | 192500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 7 | 20230919 | 192400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 8 | 20230919 | 192300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 9 | 20230919 | 192200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 10 | 20230919 | 192100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 11 | 20230919 | 192000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 12 | 20230919 | 191900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 13 | 20230919 | 191800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 14 | 20230919 | 191700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 15 | 20230919 | 191600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 16 | 20230919 | 191500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 17 | 20230919 | 191400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 18 | 20230919 | 191300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 19 | 20230919 | 191200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 20 | 20230919 | 191100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 21 | 20230919 | 191000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 22 | 20230919 | 190900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 23 | 20230919 | 190800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 24 | 20230919 | 190700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 25 | 20230919 | 190600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 26 | 20230919 | 190500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 27 | 20230919 | 190400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 28 | 20230919 | 190300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 29 | 20230919 | 190200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 30 | 20230919 | 190100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 31 | 20230919 | 190000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 32 | 20230919 | 185900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 2650 |
| 33 | 20230919 | 185800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 34 | 20230919 | 185700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 35 | 20230919 | 185600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 36 | 20230919 | 185500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 37 | 20230919 | 185400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 38 | 20230919 | 185300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 39 | 20230919 | 185200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 40 | 20230919 | 185100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 41 | 20230919 | 185000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 42 | 20230919 | 184900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 43 | 20230919 | 184800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 44 | 20230919 | 184700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 45 | 20230919 | 184600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 46 | 20230919 | 184500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 47 | 20230919 | 184400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 48 | 20230919 | 184300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 49 | 20230919 | 184200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 50 | 20230919 | 184100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 51 | 20230919 | 184000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 52 | 20230919 | 183900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 53 | 20230919 | 183800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 54 | 20230919 | 183700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 55 | 20230919 | 183600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 56 | 20230919 | 183500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 57 | 20230919 | 183400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 58 | 20230919 | 183300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 59 | 20230919 | 183200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 60 | 20230919 | 183100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 61 | 20230919 | 183000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 62 | 20230919 | 182900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 2650 |
| 63 | 20230919 | 182800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 64 | 20230919 | 182700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 65 | 20230919 | 182600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 66 | 20230919 | 182500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 67 | 20230919 | 182400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 68 | 20230919 | 182300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 69 | 20230919 | 182200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 70 | 20230919 | 182100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 71 | 20230919 | 182000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 72 | 20230919 | 181900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 73 | 20230919 | 181800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 74 | 20230919 | 181700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 75 | 20230919 | 181600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 76 | 20230919 | 181500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 77 | 20230919 | 181400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 78 | 20230919 | 181300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 79 | 20230919 | 181200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 80 | 20230919 | 181100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 81 | 20230919 | 181000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 82 | 20230919 | 180900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 83 | 20230919 | 180800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 84 | 20230919 | 180700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 85 | 20230919 | 180600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 86 | 20230919 | 180500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 87 | 20230919 | 180400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 88 | 20230919 | 180300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 89 | 20230919 | 180200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 90 | 20230919 | 180100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 91 | 20230919 | 180000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 92 | 20230919 | 175900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 2650 |
| 93 | 20230919 | 175800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 94 | 20230919 | 175700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 95 | 20230919 | 175600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 96 | 20230919 | 175500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 97 | 20230919 | 175400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 98 | 20230919 | 175300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 99 | 20230919 | 175200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 100 | 20230919 | 175100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 101 | 20230919 | 175000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 102 | 20230919 | 174900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 103 | 20230919 | 174800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 104 | 20230919 | 174700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 105 | 20230919 | 174600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 106 | 20230919 | 174500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 107 | 20230919 | 174400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 108 | 20230919 | 174300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 109 | 20230919 | 174200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 110 | 20230919 | 174100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 111 | 20230919 | 174000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 112 | 20230919 | 173900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 113 | 20230919 | 173800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 114 | 20230919 | 173700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 115 | 20230919 | 173600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 116 | 20230919 | 173500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 117 | 20230919 | 173400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 118 | 20230919 | 173300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 119 | 20230919 | 173200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 120 | 20230919 | 173100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 121 | 20230919 | 173000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 122 | 20230919 | 172900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 2650 |
| 123 | 20230919 | 172800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 124 | 20230919 | 172700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 125 | 20230919 | 172600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 126 | 20230919 | 172500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 127 | 20230919 | 172400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 128 | 20230919 | 172300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 129 | 20230919 | 172200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 130 | 20230919 | 172100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 131 | 20230919 | 172000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 132 | 20230919 | 171900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 133 | 20230919 | 171800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 134 | 20230919 | 171700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 135 | 20230919 | 171600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 136 | 20230919 | 171500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 137 | 20230919 | 171400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 138 | 20230919 | 171300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 139 | 20230919 | 171200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 140 | 20230919 | 171100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 141 | 20230919 | 171000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 142 | 20230919 | 170900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 143 | 20230919 | 170800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 144 | 20230919 | 170700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 145 | 20230919 | 170600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 146 | 20230919 | 170500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 147 | 20230919 | 170400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 148 | 20230919 | 170300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 149 | 20230919 | 170200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 150 | 20230919 | 170100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 151 | 20230919 | 170000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 152 | 20230919 | 165900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 2650 |
| 153 | 20230919 | 165800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 154 | 20230919 | 165700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 155 | 20230919 | 165600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 156 | 20230919 | 165500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 157 | 20230919 | 165400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 158 | 20230919 | 165300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 159 | 20230919 | 165200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 160 | 20230919 | 165100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 161 | 20230919 | 165000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 162 | 20230919 | 164900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 163 | 20230919 | 164800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 164 | 20230919 | 164700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 165 | 20230919 | 164600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 166 | 20230919 | 164500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 167 | 20230919 | 164400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 168 | 20230919 | 164300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 169 | 20230919 | 164200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 170 | 20230919 | 164100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 171 | 20230919 | 164000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 172 | 20230919 | 163900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 173 | 20230919 | 163800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 174 | 20230919 | 163700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 175 | 20230919 | 163600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 176 | 20230919 | 163500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 177 | 20230919 | 163400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 178 | 20230919 | 163300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 179 | 20230919 | 163200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 180 | 20230919 | 163100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 181 | 20230919 | 163000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 182 | 20230919 | 162900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 2650 |
| 183 | 20230919 | 162800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 184 | 20230919 | 162700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 185 | 20230919 | 162600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 186 | 20230919 | 162500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 187 | 20230919 | 162400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 188 | 20230919 | 162300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 189 | 20230919 | 162200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 190 | 20230919 | 162100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 191 | 20230919 | 162000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 192 | 20230919 | 161900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 193 | 20230919 | 161800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 194 | 20230919 | 161700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 195 | 20230919 | 161600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 196 | 20230919 | 161500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 197 | 20230919 | 161400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 198 | 20230919 | 161300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 199 | 20230919 | 161200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 200 | 20230919 | 161100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 201 | 20230919 | 161000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 202 | 20230919 | 160900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 203 | 20230919 | 160800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 204 | 20230919 | 160700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 205 | 20230919 | 160600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 206 | 20230919 | 160500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 207 | 20230919 | 160400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 208 | 20230919 | 160300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 209 | 20230919 | 160200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 210 | 20230919 | 160100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 211 | 20230919 | 160000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 212 | 20230919 | 155900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 2650 |
| 213 | 20230919 | 155800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 214 | 20230919 | 155700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 215 | 20230919 | 155600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 216 | 20230919 | 155500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 217 | 20230919 | 155400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 218 | 20230919 | 155300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 219 | 20230919 | 155200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 220 | 20230919 | 155100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 221 | 20230919 | 155000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 222 | 20230919 | 154900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 223 | 20230919 | 154800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 224 | 20230919 | 154700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 225 | 20230919 | 154600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 226 | 20230919 | 154500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 227 | 20230919 | 154400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 228 | 20230919 | 154300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 229 | 20230919 | 154200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 230 | 20230919 | 154100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 231 | 20230919 | 154000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 232 | 20230919 | 153900 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 233 | 20230919 | 153800 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 234 | 20230919 | 153700 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 235 | 20230919 | 153600 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 236 | 20230919 | 153500 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 237 | 20230919 | 153400 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 238 | 20230919 | 153300 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 239 | 20230919 | 153200 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 240 | 20230919 | 153100 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 241 | 20230919 | 153000 | 5857409800 | 70100 | 70100 | 70100 | 70100 | 2650 |
| 242 | 20230919 | 152900 | 5671644800 | 70200 | 70200 | 70200 | 70200 | 0 |
| 243 | 20230919 | 152800 | 5671644800 | 70200 | 70200 | 70200 | 70200 | 0 |
| 244 | 20230919 | 152700 | 5671644800 | 70200 | 70200 | 70200 | 70200 | 0 |
| 245 | 20230919 | 152600 | 5671644800 | 70200 | 70200 | 70200 | 70200 | 0 |
| 246 | 20230919 | 152500 | 5671644800 | 70200 | 70200 | 70200 | 70200 | 0 |
| 247 | 20230919 | 152400 | 5671644800 | 70200 | 70200 | 70200 | 70200 | 0 |
| 248 | 20230919 | 152300 | 5671644800 | 70200 | 70200 | 70200 | 70200 | 0 |
| 249 | 20230919 | 152200 | 5671644800 | 70200 | 70200 | 70200 | 70200 | 0 |
| 250 | 20230919 | 152100 | 5671644800 | 70200 | 70200 | 70200 | 70200 | 0 |
| 251 | 20230919 | 152000 | 5671644800 | 70200 | 70200 | 70200 | 70200 | 0 |
| 252 | 20230919 | 151900 | 5671644800 | 70200 | 70100 | 70200 | 70100 | 690 |
| 253 | 20230919 | 151800 | 5623261800 | 70200 | 70200 | 70200 | 70200 | 54 |
| 254 | 20230919 | 151700 | 5619471000 | 70200 | 70200 | 70200 | 70100 | 338 |
| 255 | 20230919 | 151600 | 5595743600 | 70200 | 70200 | 70200 | 70200 | 46 |
| 256 | 20230919 | 151500 | 5592514400 | 70200 | 70100 | 70200 | 70100 | 22 |
| 257 | 20230919 | 151400 | 5590970500 | 70100 | 70100 | 70200 | 70100 | 255 |
| 258 | 20230919 | 151300 | 5573093800 | 70100 | 70200 | 70300 | 70000 | 1569 |
| 259 | 20230919 | 151200 | 5463110300 | 70300 | 70300 | 70300 | 70200 | 42 |
| 260 | 20230919 | 151100 | 5460158000 | 70200 | 70200 | 70300 | 70100 | 753 |
| 261 | 20230919 | 151000 | 5407296200 | 70200 | 70200 | 70200 | 70100 | 22 |
| 262 | 20230919 | 150900 | 5405753700 | 70200 | 70200 | 70300 | 70100 | 265 |
| 263 | 20230919 | 150800 | 5387165000 | 70300 | 70100 | 70300 | 70000 | 1046 |
| 264 | 20230919 | 150700 | 5313809800 | 70000 | 70100 | 70100 | 70000 | 38 |
| 265 | 20230919 | 150600 | 5311147700 | 70100 | 70100 | 70100 | 70000 | 198 |
| 266 | 20230919 | 150500 | 5297268800 | 70100 | 70000 | 70100 | 70000 | 9 |
| 267 | 20230919 | 150400 | 5296638600 | 70000 | 70000 | 70100 | 70000 | 392 |
| 268 | 20230919 | 150300 | 5269198500 | 70000 | 70000 | 70100 | 70000 | 85 |
| 269 | 20230919 | 150200 | 5263248100 | 70000 | 70100 | 70100 | 70000 | 220 |
| 270 | 20230919 | 150100 | 5247846800 | 70100 | 70100 | 70100 | 70000 | 11 |
| 271 | 20230919 | 150000 | 5247076500 | 70100 | 70100 | 70100 | 70000 | 66 |
| 272 | 20230919 | 145900 | 5242455600 | 70000 | 70000 | 70000 | 70000 | 57 |
| 273 | 20230919 | 145800 | 5238465600 | 70000 | 70100 | 70100 | 70000 | 10 |
| 274 | 20230919 | 145700 | 5237765200 | 70100 | 70000 | 70100 | 70000 | 196 |
| 275 | 20230919 | 145600 | 5224042700 | 70000 | 70000 | 70000 | 69900 | 127 |
| 276 | 20230919 | 145500 | 5215153500 | 69900 | 69900 | 70000 | 69900 | 140 |
| 277 | 20230919 | 145400 | 5205354900 | 70000 | 69900 | 70000 | 69900 | 50 |
| 278 | 20230919 | 145300 | 5201855700 | 69900 | 70000 | 70000 | 69900 | 149 |
| 279 | 20230919 | 145200 | 5191438300 | 69900 | 69900 | 70000 | 69900 | 127 |
| 280 | 20230919 | 145100 | 5182551900 | 70000 | 70000 | 70100 | 69900 | 519 |
| 281 | 20230919 | 145000 | 5146222200 | 70000 | 70100 | 70100 | 70000 | 144 |
| 282 | 20230919 | 144900 | 5136141000 | 70000 | 69900 | 70100 | 69900 | 1200 |
| 283 | 20230919 | 144800 | 5052137300 | 70000 | 69900 | 70000 | 69900 | 908 |
| 284 | 20230919 | 144700 | 4988578000 | 70000 | 69900 | 70000 | 69900 | 106 |
| 285 | 20230919 | 144600 | 4981166800 | 69900 | 69900 | 69900 | 69900 | 9 |
| 286 | 20230919 | 144500 | 4980537700 | 70000 | 69900 | 70000 | 69900 | 237 |
| 287 | 20230919 | 144400 | 4963969800 | 69900 | 70000 | 70000 | 69900 | 19 |
| 288 | 20230919 | 144300 | 4962641400 | 70000 | 70000 | 70000 | 69900 | 37 |
| 289 | 20230919 | 144200 | 4960051800 | 69900 | 69900 | 70000 | 69900 | 15 |
| 290 | 20230919 | 144100 | 4959002800 | 70000 | 70000 | 70000 | 69900 | 81 |
| 291 | 20230919 | 144000 | 4953333400 | 70000 | 70000 | 70000 | 69900 | 179 |
| 292 | 20230919 | 143900 | 4940804800 | 70000 | 69900 | 70000 | 69900 | 144 |
| 293 | 20230919 | 143800 | 4930737500 | 69900 | 69900 | 70000 | 69900 | 10 |
| 294 | 20230919 | 143700 | 4930038200 | 69900 | 69900 | 70000 | 69900 | 11 |
| 295 | 20230919 | 143600 | 4929269200 | 69900 | 69900 | 70000 | 69900 | 12 |
| 296 | 20230919 | 143500 | 4928430300 | 70000 | 70000 | 70000 | 69900 | 14 |
| 297 | 20230919 | 143400 | 4927450900 | 69900 | 69900 | 70000 | 69900 | 324 |
| 298 | 20230919 | 143300 | 4904801100 | 70000 | 70000 | 70000 | 69900 | 14 |
| 299 | 20230919 | 143200 | 4903821400 | 69900 | 69900 | 70000 | 69900 | 170 |
| 300 | 20230919 | 143100 | 4891935400 | 69900 | 70000 | 70000 | 69900 | 20 |
| 301 | 20230919 | 143000 | 4890537100 | 69900 | 69900 | 69900 | 69900 | 10 |
| 302 | 20230919 | 142900 | 4889838100 | 69900 | 70000 | 70000 | 69900 | 1546 |
| 303 | 20230919 | 142800 | 4781623000 | 70000 | 70000 | 70100 | 70000 | 509 |
| 304 | 20230919 | 142700 | 4745992500 | 70000 | 70000 | 70100 | 70000 | 40 |
| 305 | 20230919 | 142600 | 4743191400 | 70000 | 70100 | 70100 | 70000 | 1881 |
| 306 | 20230919 | 142500 | 4611339000 | 70100 | 70200 | 70200 | 70100 | 66 |
| 307 | 20230919 | 142400 | 4606711200 | 70200 | 70100 | 70200 | 70100 | 145 |
| 308 | 20230919 | 142300 | 4596543900 | 70100 | 70100 | 70200 | 70100 | 278 |
| 309 | 20230919 | 142200 | 4577051000 | 70200 | 70200 | 70200 | 70100 | 99 |
| 310 | 20230919 | 142100 | 4570102100 | 70200 | 70100 | 70300 | 70100 | 20 |
| 311 | 20230919 | 142000 | 4568698000 | 70100 | 70100 | 70100 | 70100 | 8 |
| 312 | 20230919 | 141900 | 4568137200 | 70100 | 70200 | 70300 | 70100 | 111 |
| 313 | 20230919 | 141800 | 4560344600 | 70100 | 70100 | 70200 | 70100 | 156 |
| 314 | 20230919 | 141700 | 4549404700 | 70200 | 70100 | 70300 | 70100 | 105 |
| 315 | 20230919 | 141600 | 4542034500 | 70100 | 70200 | 70200 | 70100 | 97 |
| 316 | 20230919 | 141500 | 4535227300 | 70200 | 70300 | 70300 | 70100 | 131 |
| 317 | 20230919 | 141400 | 4526031700 | 70200 | 70100 | 70200 | 70100 | 109 |
| 318 | 20230919 | 141300 | 4518381200 | 70100 | 70100 | 70200 | 70100 | 49 |
| 319 | 20230919 | 141200 | 4514943500 | 70200 | 70200 | 70200 | 70200 | 78 |
| 320 | 20230919 | 141100 | 4509467900 | 70200 | 70300 | 70300 | 70200 | 49 |
| 321 | 20230919 | 141000 | 4506026900 | 70300 | 70100 | 70300 | 70100 | 39 |
| 322 | 20230919 | 140900 | 4503287600 | 70200 | 70100 | 70200 | 70100 | 1021 |
| 323 | 20230919 | 140800 | 4431614200 | 70200 | 70100 | 70200 | 70100 | 48 |
| 324 | 20230919 | 140700 | 4428244900 | 70200 | 70200 | 70200 | 70200 | 739 |
| 325 | 20230919 | 140600 | 4376367100 | 70200 | 70200 | 70300 | 70200 | 24 |
| 326 | 20230919 | 140500 | 4374682200 | 70200 | 70300 | 70300 | 70200 | 8 |
| 327 | 20230919 | 140400 | 4374120300 | 70300 | 70200 | 70300 | 70200 | 194 |
| 328 | 20230919 | 140300 | 4360501400 | 70200 | 70200 | 70200 | 70200 | 17 |
| 329 | 20230919 | 140200 | 4359308000 | 70300 | 70300 | 70300 | 70300 | 43 |
| 330 | 20230919 | 140100 | 4356285100 | 70200 | 70300 | 70300 | 70200 | 38 |
| 331 | 20230919 | 140000 | 4353614300 | 70300 | 70300 | 70400 | 70300 | 55 |
| 332 | 20230919 | 135900 | 4349743500 | 70200 | 70200 | 70300 | 70200 | 173 |
| 333 | 20230919 | 135800 | 4337583600 | 70200 | 70200 | 70300 | 70200 | 56 |
| 334 | 20230919 | 135700 | 4333652000 | 70300 | 70200 | 70300 | 70200 | 2 |
| 335 | 20230919 | 135600 | 4333511500 | 70200 | 70300 | 70300 | 70200 | 11 |
| 336 | 20230919 | 135500 | 4332739100 | 70200 | 70200 | 70300 | 70200 | 9 |
| 337 | 20230919 | 135400 | 4332107200 | 70300 | 70200 | 70500 | 70200 | 235 |
| 338 | 20230919 | 135300 | 4315596600 | 70400 | 70200 | 70500 | 70200 | 322 |
| 339 | 20230919 | 135200 | 4292965600 | 70200 | 70200 | 70300 | 70200 | 48 |
| 340 | 20230919 | 135100 | 4289595900 | 70200 | 70300 | 70300 | 70200 | 116 |
| 341 | 20230919 | 135000 | 4281441400 | 70300 | 70200 | 70500 | 70200 | 16 |
| 342 | 20230919 | 134900 | 4280317300 | 70200 | 70400 | 70400 | 70200 | 27 |
| 343 | 20230919 | 134800 | 4278418100 | 70400 | 70200 | 70400 | 70200 | 16 |
| 344 | 20230919 | 134700 | 4277293000 | 70200 | 70300 | 70300 | 70200 | 18 |
| 345 | 20230919 | 134600 | 4276028100 | 70200 | 70400 | 70400 | 70200 | 409 |
| 346 | 20230919 | 134500 | 4247279600 | 70400 | 70400 | 70400 | 70300 | 44 |
| 347 | 20230919 | 134400 | 4244182500 | 70400 | 70500 | 70500 | 70400 | 509 |
| 348 | 20230919 | 134300 | 4208308600 | 70500 | 70500 | 70500 | 70400 | 914 |
| 349 | 20230919 | 134200 | 4143875100 | 70500 | 70400 | 70500 | 70400 | 26 |
| 350 | 20230919 | 134100 | 4142042500 | 70500 | 70400 | 70500 | 70400 | 33 |
| 351 | 20230919 | 134000 | 4139716600 | 70400 | 70400 | 70500 | 70400 | 14 |
| 352 | 20230919 | 133900 | 4138730900 | 70400 | 70400 | 70400 | 70400 | 6 |
| 353 | 20230919 | 133800 | 4138308500 | 70300 | 70400 | 70500 | 70300 | 187 |
| 354 | 20230919 | 133700 | 4125143700 | 70400 | 70300 | 70400 | 70300 | 8 |
| 355 | 20230919 | 133600 | 4124581200 | 70300 | 70300 | 70300 | 70300 | 102 |
| 356 | 20230919 | 133500 | 4117410600 | 70400 | 70200 | 70400 | 70200 | 825 |
| 357 | 20230919 | 133400 | 4059415000 | 70300 | 70200 | 70300 | 70200 | 27 |
| 358 | 20230919 | 133300 | 4057519400 | 70300 | 70200 | 70300 | 70100 | 129 |
| 359 | 20230919 | 133200 | 4048462900 | 70200 | 70200 | 70200 | 70100 | 111 |
| 360 | 20230919 | 133100 | 4040672400 | 70200 | 70100 | 70200 | 70100 | 46 |
| 361 | 20230919 | 133000 | 4037446600 | 70100 | 70300 | 70300 | 70100 | 63 |
| 362 | 20230919 | 132900 | 4033024000 | 70200 | 70200 | 70300 | 70200 | 101 |
| 363 | 20230919 | 132800 | 4025933700 | 70300 | 70200 | 70300 | 70200 | 331 |
| 364 | 20230919 | 132700 | 4002694600 | 70200 | 70200 | 70300 | 70200 | 17 |
| 365 | 20230919 | 132600 | 4001501100 | 70300 | 70200 | 70300 | 70200 | 6 |
| 366 | 20230919 | 132500 | 4001079800 | 70200 | 70200 | 70300 | 70200 | 150 |
| 367 | 20230919 | 132400 | 3990541600 | 70300 | 70200 | 70300 | 70200 | 118 |
| 368 | 20230919 | 132300 | 3982257300 | 70200 | 70200 | 70300 | 70200 | 113 |
| 369 | 20230919 | 132200 | 3974324100 | 70200 | 70200 | 70200 | 70200 | 7 |
| 370 | 20230919 | 132100 | 3973832700 | 70300 | 70200 | 70300 | 70200 | 255 |
| 371 | 20230919 | 132000 | 3955919500 | 70300 | 70300 | 70300 | 70200 | 10 |
| 372 | 20230919 | 131900 | 3955216900 | 70300 | 70200 | 70300 | 70200 | 12 |
| 373 | 20230919 | 131800 | 3954374200 | 70300 | 70300 | 70300 | 70200 | 5 |
| 374 | 20230919 | 131700 | 3954022900 | 70300 | 70200 | 70300 | 70200 | 44 |
| 375 | 20230919 | 131600 | 3950931300 | 70100 | 70300 | 70300 | 70100 | 17 |
| 376 | 20230919 | 131500 | 3949737900 | 70300 | 70200 | 70300 | 70200 | 35 |
| 377 | 20230919 | 131400 | 3947277500 | 70300 | 70200 | 70300 | 70100 | 118 |
| 378 | 20230919 | 131300 | 3938998900 | 70200 | 70100 | 70200 | 70100 | 16 |
| 379 | 20230919 | 131200 | 3937876000 | 70300 | 70300 | 70300 | 70200 | 1588 |
| 380 | 20230919 | 131100 | 3826391900 | 70300 | 70400 | 70400 | 70300 | 5 |
| 381 | 20230919 | 131000 | 3826040300 | 70400 | 70300 | 70400 | 70300 | 337 |
| 382 | 20230919 | 130900 | 3802347900 | 70400 | 70400 | 70400 | 70400 | 5 |
| 383 | 20230919 | 130800 | 3801995900 | 70300 | 70400 | 70400 | 70300 | 47 |
| 384 | 20230919 | 130700 | 3798691500 | 70300 | 70300 | 70400 | 70300 | 55 |
| 385 | 20230919 | 130600 | 3794820000 | 70400 | 70300 | 70400 | 70300 | 12 |
| 386 | 20230919 | 130500 | 3793976000 | 70300 | 70400 | 70400 | 70300 | 35 |
| 387 | 20230919 | 130400 | 3791512600 | 70300 | 70400 | 70400 | 70300 | 3 |
| 388 | 20230919 | 130300 | 3791301500 | 70300 | 70300 | 70300 | 70300 | 6 |
| 389 | 20230919 | 130200 | 3790879700 | 70400 | 70300 | 70400 | 70300 | 10 |
| 390 | 20230919 | 130100 | 3790176500 | 70300 | 70300 | 70400 | 70300 | 15 |
| 391 | 20230919 | 130000 | 3789121800 | 70300 | 70300 | 70400 | 70300 | 21 |
| 392 | 20230919 | 125900 | 3787644000 | 70300 | 70300 | 70400 | 70300 | 22 |
| 393 | 20230919 | 125800 | 3786095700 | 70400 | 70300 | 70400 | 70300 | 4 |
| 394 | 20230919 | 125700 | 3785814200 | 70300 | 70400 | 70400 | 70300 | 29 |
| 395 | 20230919 | 125600 | 3783775300 | 70400 | 70300 | 70400 | 70200 | 71 |
| 396 | 20230919 | 125500 | 3778783500 | 70300 | 70200 | 70300 | 70200 | 16 |
| 397 | 20230919 | 125400 | 3777659200 | 70200 | 70300 | 70400 | 70200 | 205 |
| 398 | 20230919 | 125300 | 3763247100 | 70200 | 70200 | 70300 | 70200 | 11 |
| 399 | 20230919 | 125200 | 3762474300 | 70300 | 70200 | 70300 | 70200 | 3 |
| 400 | 20230919 | 125100 | 3762263600 | 70200 | 70300 | 70300 | 70200 | 200 |
| 401 | 20230919 | 125000 | 3748209300 | 70300 | 70300 | 70300 | 70200 | 20 |
| 402 | 20230919 | 124900 | 3746803600 | 70300 | 70400 | 70400 | 70300 | 99 |
| 403 | 20230919 | 124800 | 3739843200 | 70400 | 70300 | 70400 | 70300 | 80 |
| 404 | 20230919 | 124700 | 3734218300 | 70300 | 70300 | 70400 | 70300 | 224 |
| 405 | 20230919 | 124600 | 3718469700 | 70300 | 70300 | 70400 | 70300 | 54 |
| 406 | 20230919 | 124500 | 3714673400 | 70300 | 70300 | 70400 | 70300 | 93 |
| 407 | 20230919 | 124400 | 3708134900 | 70400 | 70400 | 70400 | 70400 | 19 |
| 408 | 20230919 | 124300 | 3706797300 | 70300 | 70400 | 70400 | 70300 | 51 |
| 409 | 20230919 | 124200 | 3703207100 | 70500 | 70400 | 70500 | 70400 | 64 |
| 410 | 20230919 | 124100 | 3698700700 | 70500 | 70400 | 70500 | 70400 | 22 |
| 411 | 20230919 | 124000 | 3697151700 | 70400 | 70500 | 70500 | 70400 | 11 |
| 412 | 20230919 | 123900 | 3696376400 | 70500 | 70300 | 70500 | 70300 | 34 |
| 413 | 20230919 | 123800 | 3693981900 | 70500 | 70400 | 70500 | 70400 | 126 |
| 414 | 20230919 | 123700 | 3685108800 | 70500 | 70500 | 70500 | 70500 | 3 |
| 415 | 20230919 | 123600 | 3684897300 | 70400 | 70500 | 70500 | 70400 | 27 |
| 416 | 20230919 | 123500 | 3682994300 | 70500 | 70300 | 70500 | 70300 | 324 |
| 417 | 20230919 | 123400 | 3660182000 | 70300 | 70400 | 70400 | 70300 | 81 |
| 418 | 20230919 | 123300 | 3654487300 | 70400 | 70300 | 70400 | 70300 | 391 |
| 419 | 20230919 | 123200 | 3626998100 | 70300 | 70400 | 70400 | 70300 | 37 |
| 420 | 20230919 | 123100 | 3624396900 | 70300 | 70400 | 70400 | 70300 | 130 |
| 421 | 20230919 | 123000 | 3615257700 | 70400 | 70300 | 70400 | 70300 | 6 |
| 422 | 20230919 | 122900 | 3614835800 | 70400 | 70400 | 70400 | 70400 | 1 |
| 423 | 20230919 | 122800 | 3614765400 | 70300 | 70300 | 70400 | 70300 | 86 |
| 424 | 20230919 | 122700 | 3608718900 | 70300 | 70400 | 70400 | 70300 | 7 |
| 425 | 20230919 | 122600 | 3608226300 | 70400 | 70300 | 70400 | 70300 | 58 |
| 426 | 20230919 | 122500 | 3604148100 | 70400 | 70400 | 70400 | 70300 | 5 |
| 427 | 20230919 | 122400 | 3603796300 | 70400 | 70300 | 70400 | 70300 | 18 |
| 428 | 20230919 | 122300 | 3602529400 | 70400 | 70400 | 70500 | 70400 | 51 |
| 429 | 20230919 | 122200 | 3598938100 | 70400 | 70400 | 70400 | 70400 | 38 |
| 430 | 20230919 | 122100 | 3596262900 | 70400 | 70400 | 70500 | 70400 | 142 |
| 431 | 20230919 | 122000 | 3586265000 | 70500 | 70400 | 70500 | 70400 | 201 |
| 432 | 20230919 | 121900 | 3572114500 | 70400 | 70400 | 70500 | 70400 | 35 |
| 433 | 20230919 | 121800 | 3569650400 | 70500 | 70500 | 70500 | 70500 | 0 |
| 434 | 20230919 | 121700 | 3569650400 | 70500 | 70500 | 70500 | 70400 | 18 |
| 435 | 20230919 | 121600 | 3568381600 | 70400 | 70500 | 70500 | 70400 | 12 |
| 436 | 20230919 | 121500 | 3567535800 | 70500 | 70500 | 70500 | 70400 | 471 |
| 437 | 20230919 | 121400 | 3534352700 | 70500 | 70600 | 70600 | 70500 | 203 |
| 438 | 20230919 | 121300 | 3520039600 | 70600 | 70500 | 70600 | 70500 | 3 |
| 439 | 20230919 | 121200 | 3519828000 | 70500 | 70500 | 70500 | 70500 | 2 |
| 440 | 20230919 | 121100 | 3519687000 | 70600 | 70600 | 70600 | 70500 | 19 |
| 441 | 20230919 | 121000 | 3518345800 | 70500 | 70600 | 70600 | 70500 | 5 |
| 442 | 20230919 | 120900 | 3517993200 | 70600 | 70500 | 70600 | 70500 | 20 |
| 443 | 20230919 | 120800 | 3516581700 | 70500 | 70500 | 70500 | 70500 | 29 |
| 444 | 20230919 | 120700 | 3514537200 | 70500 | 70500 | 70600 | 70400 | 17 |
| 445 | 20230919 | 120600 | 3513338500 | 70500 | 70500 | 70500 | 70500 | 9 |
| 446 | 20230919 | 120500 | 3512704000 | 70400 | 70500 | 70500 | 70400 | 156 |
| 447 | 20230919 | 120400 | 3501706200 | 70400 | 70500 | 70500 | 70400 | 213 |
| 448 | 20230919 | 120300 | 3486689900 | 70500 | 70600 | 70600 | 70500 | 86 |
| 449 | 20230919 | 120200 | 3480626800 | 70500 | 70500 | 70500 | 70500 | 61 |
| 450 | 20230919 | 120100 | 3476326300 | 70500 | 70600 | 70600 | 70500 | 366 |
| 451 | 20230919 | 120000 | 3450522800 | 70500 | 70600 | 70600 | 70500 | 8 |
| 452 | 20230919 | 115900 | 3449958200 | 70500 | 70500 | 70600 | 70500 | 91 |
| 453 | 20230919 | 115800 | 3443534200 | 70600 | 70600 | 70600 | 70500 | 17 |
| 454 | 20230919 | 115700 | 3442334600 | 70600 | 70500 | 70600 | 70500 | 7 |
| 455 | 20230919 | 115600 | 3441840600 | 70500 | 70500 | 70500 | 70500 | 114 |
| 456 | 20230919 | 115500 | 3433803600 | 70500 | 70500 | 70500 | 70500 | 5 |
| 457 | 20230919 | 115400 | 3433451100 | 70600 | 70600 | 70600 | 70500 | 1874 |
| 458 | 20230919 | 115300 | 3301218400 | 70700 | 70600 | 70700 | 70600 | 87 |
| 459 | 20230919 | 115200 | 3295075300 | 70700 | 70700 | 70800 | 70600 | 284 |
| 460 | 20230919 | 115100 | 3275011300 | 70700 | 70800 | 70800 | 70700 | 55 |
| 461 | 20230919 | 115000 | 3271122600 | 70800 | 70700 | 70800 | 70700 | 15 |
| 462 | 20230919 | 114900 | 3270061900 | 70700 | 70800 | 70800 | 70700 | 149 |
| 463 | 20230919 | 114800 | 3259526600 | 70800 | 70700 | 70800 | 70600 | 95 |
| 464 | 20230919 | 114700 | 3252813700 | 70700 | 70700 | 70700 | 70700 | 170 |
| 465 | 20230919 | 114600 | 3240794700 | 70700 | 70700 | 70700 | 70600 | 353 |
| 466 | 20230919 | 114500 | 3215838100 | 70600 | 70700 | 70700 | 70600 | 228 |
| 467 | 20230919 | 114400 | 3199718900 | 70800 | 70800 | 70800 | 70700 | 75 |
| 468 | 20230919 | 114300 | 3194416000 | 70700 | 70800 | 70800 | 70700 | 55 |
| 469 | 20230919 | 114200 | 3190527400 | 70800 | 70700 | 70800 | 70700 | 5 |
| 470 | 20230919 | 114100 | 3190173800 | 70700 | 70700 | 70700 | 70600 | 209 |
| 471 | 20230919 | 114000 | 3175398000 | 70600 | 70600 | 70700 | 70600 | 6 |
| 472 | 20230919 | 113900 | 3174974300 | 70600 | 70600 | 70700 | 70600 | 14 |
| 473 | 20230919 | 113800 | 3173985100 | 70700 | 70600 | 70700 | 70600 | 20 |
| 474 | 20230919 | 113700 | 3172571200 | 70600 | 70700 | 70700 | 70600 | 192 |
| 475 | 20230919 | 113600 | 3159012400 | 70600 | 70600 | 70700 | 70500 | 557 |
| 476 | 20230919 | 113500 | 3119685700 | 70600 | 70700 | 70700 | 70600 | 32 |
| 477 | 20230919 | 113400 | 3117423700 | 70700 | 70800 | 70800 | 70700 | 366 |
| 478 | 20230919 | 113300 | 3091541300 | 70700 | 70700 | 70700 | 70700 | 5 |
| 479 | 20230919 | 113200 | 3091187800 | 70700 | 70700 | 70800 | 70700 | 114 |
| 480 | 20230919 | 113100 | 3083122400 | 70700 | 70800 | 70800 | 70700 | 207 |
| 481 | 20230919 | 113000 | 3068487300 | 70700 | 70700 | 70800 | 70700 | 6 |
| 482 | 20230919 | 112900 | 3068063000 | 70800 | 70800 | 70800 | 70800 | 29 |
| 483 | 20230919 | 112800 | 3066009800 | 70700 | 70700 | 70800 | 70700 | 107 |
| 484 | 20230919 | 112700 | 3058441800 | 70800 | 70700 | 70800 | 70700 | 6 |
| 485 | 20230919 | 112600 | 3058017300 | 70700 | 70800 | 70800 | 70700 | 13 |
| 486 | 20230919 | 112500 | 3057098100 | 70700 | 70800 | 70800 | 70700 | 19 |
| 487 | 20230919 | 112400 | 3055754700 | 70700 | 70800 | 70800 | 70700 | 25 |
| 488 | 20230919 | 112300 | 3053985200 | 70800 | 70800 | 70800 | 70700 | 997 |
| 489 | 20230919 | 112200 | 2983417000 | 70900 | 71000 | 71000 | 70900 | 96 |
| 490 | 20230919 | 112100 | 2976610400 | 71000 | 71000 | 71000 | 70900 | 887 |
| 491 | 20230919 | 112000 | 2913699600 | 71000 | 71000 | 71000 | 70900 | 61 |
| 492 | 20230919 | 111900 | 2909374000 | 70900 | 71100 | 71100 | 70900 | 389 |
| 493 | 20230919 | 111800 | 2881759800 | 71100 | 71100 | 71200 | 71100 | 770 |
| 494 | 20230919 | 111700 | 2827001100 | 71100 | 71000 | 71100 | 71000 | 173 |
| 495 | 20230919 | 111600 | 2814701700 | 71000 | 71000 | 71000 | 71000 | 56 |
| 496 | 20230919 | 111500 | 2810725700 | 71100 | 71000 | 71100 | 70900 | 606 |
| 497 | 20230919 | 111400 | 2767697700 | 71000 | 70900 | 71000 | 70900 | 11 |
| 498 | 20230919 | 111300 | 2766917500 | 70900 | 71000 | 71000 | 70900 | 111 |
| 499 | 20230919 | 111200 | 2759039000 | 71000 | 70800 | 71000 | 70800 | 1747 |
| 500 | 20230919 | 111100 | 2635171400 | 70900 | 70800 | 70900 | 70700 | 328 |
| 501 | 20230919 | 111000 | 2611941800 | 70800 | 70700 | 70800 | 70700 | 23 |
| 502 | 20230919 | 110900 | 2610315500 | 70700 | 70800 | 70800 | 70700 | 17 |
| 503 | 20230919 | 110800 | 2609112400 | 70800 | 70800 | 70800 | 70800 | 117 |
| 504 | 20230919 | 110700 | 2600828800 | 70800 | 70800 | 70900 | 70800 | 271 |
| 505 | 20230919 | 110600 | 2581640400 | 70800 | 70800 | 70800 | 70800 | 29 |
| 506 | 20230919 | 110500 | 2579587200 | 70800 | 70900 | 70900 | 70800 | 18 |
| 507 | 20230919 | 110400 | 2578312600 | 70900 | 70800 | 70900 | 70800 | 60 |
| 508 | 20230919 | 110300 | 2574059300 | 70800 | 70900 | 70900 | 70800 | 8 |
| 509 | 20230919 | 110200 | 2573492800 | 70800 | 70900 | 70900 | 70800 | 294 |
| 510 | 20230919 | 110100 | 2552654900 | 70900 | 70800 | 70900 | 70800 | 81 |
| 511 | 20230919 | 110000 | 2546914300 | 70800 | 70800 | 70800 | 70700 | 62 |
| 512 | 20230919 | 105900 | 2542525000 | 70800 | 70800 | 70900 | 70700 | 145 |
| 513 | 20230919 | 105800 | 2532258000 | 70800 | 70800 | 70800 | 70700 | 131 |
| 514 | 20230919 | 105700 | 2522986200 | 70800 | 70700 | 70800 | 70700 | 31 |
| 515 | 20230919 | 105600 | 2520792200 | 70700 | 70700 | 70700 | 70700 | 14 |
| 516 | 20230919 | 105500 | 2519802400 | 70700 | 70700 | 70700 | 70700 | 67 |
| 517 | 20230919 | 105400 | 2515065500 | 70700 | 70800 | 70800 | 70700 | 62 |
| 518 | 20230919 | 105300 | 2510681700 | 70800 | 70700 | 70800 | 70700 | 12 |
| 519 | 20230919 | 105200 | 2509832700 | 70700 | 70800 | 70900 | 70700 | 177 |
| 520 | 20230919 | 105100 | 2497305400 | 70700 | 70800 | 70800 | 70700 | 148 |
| 521 | 20230919 | 105000 | 2486827500 | 70700 | 70700 | 70800 | 70700 | 24 |
| 522 | 20230919 | 104900 | 2485130500 | 70800 | 70700 | 70800 | 70700 | 125 |
| 523 | 20230919 | 104800 | 2476289700 | 70700 | 70600 | 70700 | 70600 | 26 |
| 524 | 20230919 | 104700 | 2474452000 | 70700 | 70800 | 70800 | 70600 | 10 |
| 525 | 20230919 | 104600 | 2473745200 | 70800 | 70700 | 70800 | 70600 | 509 |
| 526 | 20230919 | 104500 | 2437780200 | 70700 | 70900 | 70900 | 70700 | 116 |
| 527 | 20230919 | 104400 | 2429563400 | 70900 | 70900 | 70900 | 70800 | 93 |
| 528 | 20230919 | 104300 | 2422970400 | 70900 | 70700 | 70900 | 70700 | 43 |
| 529 | 20230919 | 104200 | 2419924700 | 70700 | 70800 | 70800 | 70700 | 85 |
| 530 | 20230919 | 104100 | 2413907100 | 70800 | 70800 | 70800 | 70700 | 29 |
| 531 | 20230919 | 104000 | 2411854200 | 70800 | 70800 | 70900 | 70700 | 206 |
| 532 | 20230919 | 103900 | 2397276400 | 70900 | 70600 | 70900 | 70600 | 310 |
| 533 | 20230919 | 103800 | 2375353400 | 70600 | 70500 | 70600 | 70400 | 576 |
| 534 | 20230919 | 103700 | 2334730800 | 70400 | 70400 | 70500 | 70400 | 98 |
| 535 | 20230919 | 103600 | 2327827000 | 70500 | 70400 | 70500 | 70400 | 32 |
| 536 | 20230919 | 103500 | 2325571200 | 70500 | 70400 | 70500 | 70400 | 21 |
| 537 | 20230919 | 103400 | 2324091400 | 70400 | 70500 | 70500 | 70400 | 142 |
| 538 | 20230919 | 103300 | 2314091900 | 70400 | 70500 | 70500 | 70400 | 14 |
| 539 | 20230919 | 103200 | 2313105100 | 70500 | 70500 | 70500 | 70400 | 29 |
| 540 | 20230919 | 103100 | 2311061000 | 70400 | 70400 | 70500 | 70400 | 54 |
| 541 | 20230919 | 103000 | 2307258200 | 70500 | 70500 | 70500 | 70400 | 596 |
| 542 | 20230919 | 102900 | 2265299400 | 70500 | 70500 | 70500 | 70400 | 133 |
| 543 | 20230919 | 102800 | 2255923600 | 70500 | 70500 | 70600 | 70500 | 137 |
| 544 | 20230919 | 102700 | 2246263800 | 70600 | 70600 | 70600 | 70500 | 54 |
| 545 | 20230919 | 102600 | 2242456400 | 70500 | 70500 | 70600 | 70500 | 8 |
| 546 | 20230919 | 102500 | 2241892300 | 70600 | 70600 | 70600 | 70500 | 92 |
| 547 | 20230919 | 102400 | 2235397300 | 70600 | 70500 | 70600 | 70500 | 165 |
| 548 | 20230919 | 102300 | 2223760600 | 70500 | 70500 | 70500 | 70400 | 376 |
| 549 | 20230919 | 102200 | 2197264700 | 70600 | 70600 | 70600 | 70500 | 87 |
| 550 | 20230919 | 102100 | 2191122900 | 70600 | 70700 | 70700 | 70600 | 59 |
| 551 | 20230919 | 102000 | 2186957300 | 70600 | 70600 | 70700 | 70600 | 82 |
| 552 | 20230919 | 101900 | 2181167900 | 70500 | 70600 | 70600 | 70500 | 81 |
| 553 | 20230919 | 101800 | 2175453400 | 70600 | 70500 | 70600 | 70400 | 531 |
| 554 | 20230919 | 101700 | 2138016300 | 70600 | 70600 | 70700 | 70500 | 250 |
| 555 | 20230919 | 101600 | 2120366900 | 70700 | 70700 | 70800 | 70700 | 332 |
| 556 | 20230919 | 101500 | 2096890500 | 70700 | 70800 | 70800 | 70700 | 219 |
| 557 | 20230919 | 101400 | 2081392200 | 70800 | 70800 | 70800 | 70800 | 15 |
| 558 | 20230919 | 101300 | 2080330200 | 70700 | 70800 | 70800 | 70700 | 48 |
| 559 | 20230919 | 101200 | 2076932100 | 70800 | 70900 | 70900 | 70700 | 217 |
| 560 | 20230919 | 101100 | 2061568600 | 70800 | 70800 | 70800 | 70800 | 80 |
| 561 | 20230919 | 101000 | 2055904600 | 70800 | 70900 | 70900 | 70800 | 269 |
| 562 | 20230919 | 100900 | 2036857900 | 70900 | 70800 | 70900 | 70800 | 453 |
| 563 | 20230919 | 100800 | 2004783500 | 70700 | 70800 | 70800 | 70700 | 63 |
| 564 | 20230919 | 100700 | 2000324300 | 70800 | 70700 | 70800 | 70700 | 509 |
| 565 | 20230919 | 100600 | 1964333600 | 70500 | 70500 | 70600 | 70500 | 60 |
| 566 | 20230919 | 100500 | 1960099800 | 70500 | 70700 | 70700 | 70500 | 210 |
| 567 | 20230919 | 100400 | 1945273800 | 70600 | 70600 | 70600 | 70600 | 26 |
| 568 | 20230919 | 100300 | 1943438200 | 70600 | 70500 | 70600 | 70500 | 169 |
| 569 | 20230919 | 100200 | 1931507900 | 70600 | 70600 | 70600 | 70500 | 192 |
| 570 | 20230919 | 100100 | 1917969700 | 70600 | 70600 | 70700 | 70600 | 189 |
| 571 | 20230919 | 100000 | 1904626100 | 70600 | 70700 | 70700 | 70600 | 118 |
| 572 | 20230919 | 095900 | 1896289700 | 70700 | 70700 | 70700 | 70700 | 29 |
| 573 | 20230919 | 095800 | 1894239400 | 70700 | 70600 | 70700 | 70600 | 48 |
| 574 | 20230919 | 095700 | 1890847900 | 70600 | 70600 | 70700 | 70600 | 130 |
| 575 | 20230919 | 095600 | 1881664800 | 70700 | 70600 | 70700 | 70600 | 140 |
| 576 | 20230919 | 095500 | 1871775200 | 70600 | 70600 | 70700 | 70600 | 98 |
| 577 | 20230919 | 095400 | 1864854300 | 70600 | 70700 | 70700 | 70600 | 100 |
| 578 | 20230919 | 095300 | 1857791600 | 70700 | 70800 | 70800 | 70700 | 27 |
| 579 | 20230919 | 095200 | 1855882600 | 70700 | 70700 | 70700 | 70600 | 244 |
| 580 | 20230919 | 095100 | 1838632000 | 70700 | 70700 | 70800 | 70700 | 197 |
| 581 | 20230919 | 095000 | 1824704000 | 70800 | 70800 | 70800 | 70800 | 75 |
| 582 | 20230919 | 094900 | 1819394000 | 70700 | 70700 | 70800 | 70700 | 131 |
| 583 | 20230919 | 094800 | 1810129600 | 70700 | 70800 | 70800 | 70700 | 62 |
| 584 | 20230919 | 094700 | 1805741300 | 70800 | 70800 | 70800 | 70800 | 169 |
| 585 | 20230919 | 094600 | 1793776100 | 70800 | 70700 | 70800 | 70700 | 60 |
| 586 | 20230919 | 094500 | 1789533100 | 70800 | 70800 | 70800 | 70700 | 139 |
| 587 | 20230919 | 094400 | 1779692600 | 70800 | 70800 | 70800 | 70800 | 174 |
| 588 | 20230919 | 094300 | 1767373400 | 70800 | 70800 | 70900 | 70800 | 296 |
| 589 | 20230919 | 094200 | 1746409600 | 70800 | 70800 | 70900 | 70700 | 146 |
| 590 | 20230919 | 094100 | 1736068800 | 70800 | 70700 | 70800 | 70700 | 150 |
| 591 | 20230919 | 094000 | 1725463100 | 70800 | 70900 | 70900 | 70800 | 293 |
| 592 | 20230919 | 093900 | 1704711800 | 70900 | 70900 | 70900 | 70800 | 234 |
| 593 | 20230919 | 093800 | 1688121400 | 70900 | 70800 | 71000 | 70700 | 883 |
| 594 | 20230919 | 093700 | 1625538800 | 70700 | 70800 | 70800 | 70700 | 339 |
| 595 | 20230919 | 093600 | 1601537900 | 70800 | 70700 | 70900 | 70700 | 535 |
| 596 | 20230919 | 093500 | 1563652600 | 70700 | 70700 | 70800 | 70600 | 640 |
| 597 | 20230919 | 093400 | 1518399300 | 70700 | 70500 | 70700 | 70500 | 326 |
| 598 | 20230919 | 093300 | 1495374400 | 70600 | 70500 | 70600 | 70500 | 219 |
| 599 | 20230919 | 093200 | 1479931000 | 70500 | 70500 | 70500 | 70400 | 138 |
| 600 | 20230919 | 093100 | 1470202200 | 70500 | 70500 | 70500 | 70500 | 58 |
| 601 | 20230919 | 093000 | 1466113200 | 70500 | 70300 | 70500 | 70300 | 252 |
| 602 | 20230919 | 092900 | 1448371800 | 70300 | 70400 | 70400 | 70300 | 144 |
| 603 | 20230919 | 092800 | 1438246700 | 70400 | 70400 | 70400 | 70400 | 25 |
| 604 | 20230919 | 092700 | 1436486700 | 70300 | 70100 | 70300 | 70100 | 175 |
| 605 | 20230919 | 092600 | 1424212600 | 70300 | 70200 | 70300 | 70100 | 26 |
| 606 | 20230919 | 092500 | 1422387400 | 70000 | 70300 | 70300 | 69900 | 8049 |
| 607 | 20230919 | 092400 | 858615300 | 70300 | 70500 | 70500 | 70300 | 1243 |
| 608 | 20230919 | 092300 | 771204200 | 70400 | 70400 | 70500 | 70300 | 365 |
| 609 | 20230919 | 092200 | 745497800 | 70400 | 70400 | 70400 | 70300 | 26 |
| 610 | 20230919 | 092100 | 743667500 | 70400 | 70300 | 70500 | 70300 | 114 |
| 611 | 20230919 | 092000 | 735639600 | 70300 | 70400 | 70400 | 70200 | 232 |
| 612 | 20230919 | 091900 | 719324100 | 70400 | 70500 | 70600 | 70400 | 125 |
| 613 | 20230919 | 091800 | 710512500 | 70400 | 70300 | 70600 | 70300 | 374 |
| 614 | 20230919 | 091700 | 684160800 | 70300 | 70300 | 70300 | 70200 | 751 |
| 615 | 20230919 | 091600 | 631415400 | 70300 | 70300 | 70300 | 70200 | 40 |
| 616 | 20230919 | 091500 | 628606100 | 70300 | 70200 | 70300 | 70200 | 19 |
| 617 | 20230919 | 091400 | 627271700 | 70200 | 70300 | 70300 | 70200 | 85 |
| 618 | 20230919 | 091300 | 621298200 | 70300 | 70500 | 70500 | 70300 | 572 |
| 619 | 20230919 | 091200 | 581052300 | 70500 | 70400 | 70500 | 70300 | 332 |
| 620 | 20230919 | 091100 | 557705200 | 70400 | 70200 | 70400 | 70200 | 227 |
| 621 | 20230919 | 091000 | 541744900 | 70200 | 70300 | 70300 | 70200 | 1160 |
| 622 | 20230919 | 090900 | 460292600 | 70300 | 70200 | 70300 | 70100 | 645 |
| 623 | 20230919 | 090800 | 415045800 | 70200 | 70300 | 70300 | 70100 | 763 |
| 624 | 20230919 | 090700 | 361477800 | 70200 | 70200 | 70300 | 70200 | 776 |
| 625 | 20230919 | 090600 | 307002300 | 70200 | 70300 | 70300 | 70200 | 256 |
| 626 | 20230919 | 090500 | 289015900 | 70300 | 70600 | 70600 | 70300 | 374 |
| 627 | 20230919 | 090400 | 262688900 | 70600 | 70500 | 70600 | 70400 | 311 |
| 628 | 20230919 | 090300 | 240776800 | 70400 | 70400 | 70500 | 70400 | 282 |
| 629 | 20230919 | 090200 | 220923800 | 70400 | 70700 | 70900 | 70400 | 1377 |
| 630 | 20230919 | 090100 | 123695700 | 70700 | 70800 | 70900 | 70600 | 963 |
| 631 | 20230919 | 090000 | 55578000 | 70800 | 70800 | 70800 | 70800 | 784 |