34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 22862 |
| 3 | 20230914 | 192700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 4 | 20230914 | 192600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 5 | 20230914 | 192500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 6 | 20230914 | 192400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 7 | 20230914 | 192300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 8 | 20230914 | 192200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 9 | 20230914 | 192100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 10 | 20230914 | 192000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 11 | 20230914 | 191900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 12 | 20230914 | 191800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 13 | 20230914 | 191700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 14 | 20230914 | 191600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 15 | 20230914 | 191500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 16 | 20230914 | 191400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 17 | 20230914 | 191300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 18 | 20230914 | 191200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 19 | 20230914 | 191100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 20 | 20230914 | 191000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 21 | 20230914 | 190900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 22 | 20230914 | 190800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 23 | 20230914 | 190700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 24 | 20230914 | 190600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 25 | 20230914 | 190500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 26 | 20230914 | 190400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 27 | 20230914 | 190300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 28 | 20230914 | 190200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 29 | 20230914 | 190100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 30 | 20230914 | 190000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 31 | 20230914 | 185900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 32 | 20230914 | 185800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 22862 |
| 33 | 20230914 | 185700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 34 | 20230914 | 185600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 35 | 20230914 | 185500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 36 | 20230914 | 185400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 37 | 20230914 | 185300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 38 | 20230914 | 185200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 39 | 20230914 | 185100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 40 | 20230914 | 185000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 41 | 20230914 | 184900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 42 | 20230914 | 184800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 43 | 20230914 | 184700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 44 | 20230914 | 184600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 45 | 20230914 | 184500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 46 | 20230914 | 184400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 47 | 20230914 | 184300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 48 | 20230914 | 184200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 49 | 20230914 | 184100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 50 | 20230914 | 184000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 51 | 20230914 | 183900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 52 | 20230914 | 183800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 53 | 20230914 | 183700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 54 | 20230914 | 183600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 55 | 20230914 | 183500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 56 | 20230914 | 183400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 57 | 20230914 | 183300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 58 | 20230914 | 183200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 59 | 20230914 | 183100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 60 | 20230914 | 183000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 61 | 20230914 | 182900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 62 | 20230914 | 182800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 22862 |
| 63 | 20230914 | 182700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 64 | 20230914 | 182600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 65 | 20230914 | 182500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 66 | 20230914 | 182400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 67 | 20230914 | 182300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 68 | 20230914 | 182200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 69 | 20230914 | 182100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 70 | 20230914 | 182000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 71 | 20230914 | 181900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 72 | 20230914 | 181800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 73 | 20230914 | 181700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 74 | 20230914 | 181600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 75 | 20230914 | 181500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 76 | 20230914 | 181400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 77 | 20230914 | 181300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 78 | 20230914 | 181200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 79 | 20230914 | 181100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 80 | 20230914 | 181000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 81 | 20230914 | 180900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 82 | 20230914 | 180800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 83 | 20230914 | 180700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 84 | 20230914 | 180600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 85 | 20230914 | 180500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 86 | 20230914 | 180400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 87 | 20230914 | 180300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 88 | 20230914 | 180200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 89 | 20230914 | 180100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 90 | 20230914 | 180000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 91 | 20230914 | 175900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 92 | 20230914 | 175800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 22862 |
| 93 | 20230914 | 175700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 94 | 20230914 | 175600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 95 | 20230914 | 175500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 96 | 20230914 | 175400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 97 | 20230914 | 175300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 98 | 20230914 | 175200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 99 | 20230914 | 175100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 100 | 20230914 | 175000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 101 | 20230914 | 174900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 102 | 20230914 | 174800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 103 | 20230914 | 174700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 104 | 20230914 | 174600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 105 | 20230914 | 174500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 106 | 20230914 | 174400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 107 | 20230914 | 174300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 108 | 20230914 | 174200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 109 | 20230914 | 174100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 110 | 20230914 | 174000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 111 | 20230914 | 173900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 112 | 20230914 | 173800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 113 | 20230914 | 173700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 114 | 20230914 | 173600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 115 | 20230914 | 173500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 116 | 20230914 | 173400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 117 | 20230914 | 173300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 118 | 20230914 | 173200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 119 | 20230914 | 173100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 120 | 20230914 | 173000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 121 | 20230914 | 172900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 122 | 20230914 | 172800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 22862 |
| 123 | 20230914 | 172700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 124 | 20230914 | 172600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 125 | 20230914 | 172500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 126 | 20230914 | 172400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 127 | 20230914 | 172300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 128 | 20230914 | 172200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 129 | 20230914 | 172100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 130 | 20230914 | 172000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 131 | 20230914 | 171900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 132 | 20230914 | 171800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 133 | 20230914 | 171700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 134 | 20230914 | 171600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 135 | 20230914 | 171500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 136 | 20230914 | 171400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 137 | 20230914 | 171300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 138 | 20230914 | 171200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 139 | 20230914 | 171100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 140 | 20230914 | 171000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 141 | 20230914 | 170900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 142 | 20230914 | 170800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 143 | 20230914 | 170700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 144 | 20230914 | 170600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 145 | 20230914 | 170500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 146 | 20230914 | 170400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 147 | 20230914 | 170300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 148 | 20230914 | 170200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 149 | 20230914 | 170100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 150 | 20230914 | 170000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 151 | 20230914 | 165900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 152 | 20230914 | 165800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 22862 |
| 153 | 20230914 | 165700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 154 | 20230914 | 165600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 155 | 20230914 | 165500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 156 | 20230914 | 165400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 157 | 20230914 | 165300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 158 | 20230914 | 165200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 159 | 20230914 | 165100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 160 | 20230914 | 165000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 161 | 20230914 | 164900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 162 | 20230914 | 164800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 163 | 20230914 | 164700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 164 | 20230914 | 164600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 165 | 20230914 | 164500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 166 | 20230914 | 164400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 167 | 20230914 | 164300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 168 | 20230914 | 164200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 169 | 20230914 | 164100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 170 | 20230914 | 164000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 171 | 20230914 | 163900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 172 | 20230914 | 163800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 173 | 20230914 | 163700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 174 | 20230914 | 163600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 175 | 20230914 | 163500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 176 | 20230914 | 163400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 177 | 20230914 | 163300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 178 | 20230914 | 163200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 179 | 20230914 | 163100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 180 | 20230914 | 163000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 181 | 20230914 | 162900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 182 | 20230914 | 162800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 22862 |
| 183 | 20230914 | 162700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 184 | 20230914 | 162600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 185 | 20230914 | 162500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 186 | 20230914 | 162400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 187 | 20230914 | 162300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 188 | 20230914 | 162200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 189 | 20230914 | 162100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 190 | 20230914 | 162000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 191 | 20230914 | 161900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 192 | 20230914 | 161800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 193 | 20230914 | 161700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 194 | 20230914 | 161600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 195 | 20230914 | 161500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 196 | 20230914 | 161400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 197 | 20230914 | 161300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 198 | 20230914 | 161200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 199 | 20230914 | 161100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 200 | 20230914 | 161000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 201 | 20230914 | 160900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 202 | 20230914 | 160800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 203 | 20230914 | 160700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 204 | 20230914 | 160600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 205 | 20230914 | 160500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 206 | 20230914 | 160400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 207 | 20230914 | 160300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 208 | 20230914 | 160200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 209 | 20230914 | 160100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 210 | 20230914 | 160000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 211 | 20230914 | 155900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 212 | 20230914 | 155800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 22862 |
| 213 | 20230914 | 155700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 214 | 20230914 | 155600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 215 | 20230914 | 155500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 216 | 20230914 | 155400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 217 | 20230914 | 155300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 218 | 20230914 | 155200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 219 | 20230914 | 155100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 220 | 20230914 | 155000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 221 | 20230914 | 154900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 222 | 20230914 | 154800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 223 | 20230914 | 154700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 224 | 20230914 | 154600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 225 | 20230914 | 154500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 226 | 20230914 | 154400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 227 | 20230914 | 154300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 228 | 20230914 | 154200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 229 | 20230914 | 154100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 230 | 20230914 | 154000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 231 | 20230914 | 153900 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 232 | 20230914 | 153800 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 233 | 20230914 | 153700 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 234 | 20230914 | 153600 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 235 | 20230914 | 153500 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 236 | 20230914 | 153400 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 237 | 20230914 | 153300 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 238 | 20230914 | 153200 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 239 | 20230914 | 153100 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 240 | 20230914 | 153000 | 10383397900 | 70500 | 70500 | 70500 | 70500 | 22862 |
| 241 | 20230914 | 152900 | 8771626900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 242 | 20230914 | 152800 | 8771626900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 243 | 20230914 | 152700 | 8771626900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 244 | 20230914 | 152600 | 8771626900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 245 | 20230914 | 152500 | 8771626900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 246 | 20230914 | 152400 | 8771626900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 247 | 20230914 | 152300 | 8771626900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 248 | 20230914 | 152200 | 8771626900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 249 | 20230914 | 152100 | 8771626900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 250 | 20230914 | 152000 | 8771626900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 251 | 20230914 | 151900 | 8771626900 | 70500 | 70600 | 70600 | 70500 | 1168 |
| 252 | 20230914 | 151800 | 8689274100 | 70600 | 70500 | 70600 | 70500 | 1141 |
| 253 | 20230914 | 151700 | 8608826400 | 70600 | 70600 | 70600 | 70500 | 448 |
| 254 | 20230914 | 151600 | 8577232000 | 70500 | 70500 | 70600 | 70500 | 128 |
| 255 | 20230914 | 151500 | 8568196300 | 70600 | 70600 | 70600 | 70500 | 220 |
| 256 | 20230914 | 151400 | 8552675000 | 70600 | 70600 | 70600 | 70600 | 94 |
| 257 | 20230914 | 151300 | 8546038600 | 70600 | 70600 | 70600 | 70600 | 252 |
| 258 | 20230914 | 151200 | 8528247400 | 70600 | 70600 | 70600 | 70600 | 185 |
| 259 | 20230914 | 151100 | 8515186400 | 70600 | 70600 | 70600 | 70600 | 198 |
| 260 | 20230914 | 151000 | 8501207600 | 70600 | 70600 | 70700 | 70600 | 91 |
| 261 | 20230914 | 150900 | 8494782700 | 70700 | 70700 | 70700 | 70700 | 126 |
| 262 | 20230914 | 150800 | 8485874500 | 70700 | 70600 | 70700 | 70600 | 823 |
| 263 | 20230914 | 150700 | 8427764100 | 70500 | 70600 | 70600 | 70500 | 588 |
| 264 | 20230914 | 150600 | 8386306800 | 70500 | 70500 | 70600 | 70500 | 225 |
| 265 | 20230914 | 150500 | 8370424000 | 70600 | 70600 | 70600 | 70500 | 194 |
| 266 | 20230914 | 150400 | 8356731800 | 70600 | 70600 | 70600 | 70500 | 21 |
| 267 | 20230914 | 150300 | 8355249300 | 70600 | 70500 | 70600 | 70500 | 143 |
| 268 | 20230914 | 150200 | 8345158200 | 70500 | 70500 | 70500 | 70500 | 101 |
| 269 | 20230914 | 150100 | 8338037700 | 70500 | 70500 | 70600 | 70500 | 383 |
| 270 | 20230914 | 150000 | 8311036100 | 70500 | 70500 | 70600 | 70500 | 98 |
| 271 | 20230914 | 145900 | 8304117500 | 70500 | 70600 | 70600 | 70500 | 441 |
| 272 | 20230914 | 145800 | 8273002900 | 70500 | 70600 | 70600 | 70500 | 6 |
| 273 | 20230914 | 145700 | 8272579600 | 70600 | 70600 | 70600 | 70600 | 97 |
| 274 | 20230914 | 145600 | 8265731400 | 70500 | 70500 | 70500 | 70500 | 68 |
| 275 | 20230914 | 145500 | 8260937400 | 70500 | 70500 | 70500 | 70500 | 107 |
| 276 | 20230914 | 145400 | 8253393900 | 70400 | 70500 | 70500 | 70400 | 285 |
| 277 | 20230914 | 145300 | 8233319900 | 70400 | 70400 | 70500 | 70400 | 60 |
| 278 | 20230914 | 145200 | 8229090700 | 70500 | 70400 | 70500 | 70400 | 78 |
| 279 | 20230914 | 145100 | 8223591800 | 70500 | 70600 | 70600 | 70500 | 171 |
| 280 | 20230914 | 145000 | 8211526200 | 70500 | 70500 | 70500 | 70500 | 208 |
| 281 | 20230914 | 144900 | 8196862200 | 70500 | 70600 | 70600 | 70500 | 25 |
| 282 | 20230914 | 144800 | 8195098700 | 70600 | 70500 | 70600 | 70500 | 174 |
| 283 | 20230914 | 144700 | 8182821800 | 70500 | 70500 | 70500 | 70500 | 77 |
| 284 | 20230914 | 144600 | 8177393300 | 70500 | 70600 | 70600 | 70500 | 98 |
| 285 | 20230914 | 144500 | 8170482800 | 70600 | 70600 | 70600 | 70600 | 248 |
| 286 | 20230914 | 144400 | 8152974000 | 70600 | 70600 | 70600 | 70600 | 1 |
| 287 | 20230914 | 144300 | 8152903400 | 70600 | 70600 | 70600 | 70600 | 8 |
| 288 | 20230914 | 144200 | 8152338600 | 70600 | 70700 | 70700 | 70600 | 397 |
| 289 | 20230914 | 144100 | 8124299700 | 70700 | 70700 | 70700 | 70700 | 6 |
| 290 | 20230914 | 144000 | 8123875500 | 70600 | 70600 | 70700 | 70600 | 70 |
| 291 | 20230914 | 143900 | 8118933300 | 70600 | 70600 | 70600 | 70400 | 477 |
| 292 | 20230914 | 143800 | 8085298200 | 70600 | 70600 | 70600 | 70600 | 0 |
| 293 | 20230914 | 143700 | 8085298200 | 70600 | 70600 | 70600 | 70600 | 31 |
| 294 | 20230914 | 143600 | 8083109600 | 70700 | 70600 | 70700 | 70600 | 108 |
| 295 | 20230914 | 143500 | 8075475200 | 70600 | 70700 | 70700 | 70600 | 229 |
| 296 | 20230914 | 143400 | 8059306200 | 70700 | 70600 | 70700 | 70600 | 9 |
| 297 | 20230914 | 143300 | 8058670700 | 70700 | 70700 | 70700 | 70600 | 145 |
| 298 | 20230914 | 143200 | 8048420100 | 70700 | 70700 | 70700 | 70700 | 222 |
| 299 | 20230914 | 143100 | 8032724700 | 70800 | 70800 | 70800 | 70700 | 295 |
| 300 | 20230914 | 143000 | 8011839400 | 70800 | 70700 | 70800 | 70700 | 122 |
| 301 | 20230914 | 142900 | 8003204300 | 70800 | 70600 | 70800 | 70600 | 249 |
| 302 | 20230914 | 142800 | 7985599700 | 70600 | 70600 | 70700 | 70600 | 52 |
| 303 | 20230914 | 142700 | 7981927900 | 70600 | 70700 | 70700 | 70600 | 268 |
| 304 | 20230914 | 142600 | 7963006500 | 70600 | 70600 | 70600 | 70600 | 6 |
| 305 | 20230914 | 142500 | 7962582900 | 70600 | 70600 | 70700 | 70600 | 99 |
| 306 | 20230914 | 142400 | 7955592900 | 70700 | 70700 | 70700 | 70600 | 117 |
| 307 | 20230914 | 142300 | 7947322600 | 70600 | 70600 | 70700 | 70600 | 32 |
| 308 | 20230914 | 142200 | 7945062600 | 70600 | 70600 | 70700 | 70500 | 425 |
| 309 | 20230914 | 142100 | 7915055300 | 70500 | 70500 | 70600 | 70500 | 23 |
| 310 | 20230914 | 142000 | 7913433100 | 70500 | 70600 | 70700 | 70500 | 56 |
| 311 | 20230914 | 141900 | 7909479600 | 70600 | 70700 | 70700 | 70600 | 205 |
| 312 | 20230914 | 141800 | 7894996300 | 70600 | 70700 | 70700 | 70600 | 145 |
| 313 | 20230914 | 141700 | 7884757300 | 70600 | 70700 | 70700 | 70600 | 11 |
| 314 | 20230914 | 141600 | 7883980100 | 70600 | 70700 | 70700 | 70600 | 121 |
| 315 | 20230914 | 141500 | 7875427900 | 70600 | 70600 | 70700 | 70600 | 86 |
| 316 | 20230914 | 141400 | 7869355700 | 70700 | 70800 | 70800 | 70700 | 251 |
| 317 | 20230914 | 141300 | 7851609400 | 70700 | 70700 | 70800 | 70700 | 119 |
| 318 | 20230914 | 141200 | 7843185800 | 70800 | 70700 | 70800 | 70700 | 61 |
| 319 | 20230914 | 141100 | 7838871900 | 70700 | 70600 | 70800 | 70600 | 66 |
| 320 | 20230914 | 141000 | 7834205800 | 70700 | 70600 | 70700 | 70600 | 250 |
| 321 | 20230914 | 140900 | 7816536600 | 70600 | 70600 | 70700 | 70600 | 226 |
| 322 | 20230914 | 140800 | 7800580400 | 70600 | 70700 | 70700 | 70600 | 23 |
| 323 | 20230914 | 140700 | 7798954900 | 70600 | 70700 | 70700 | 70600 | 127 |
| 324 | 20230914 | 140600 | 7789978500 | 70600 | 70600 | 70700 | 70600 | 402 |
| 325 | 20230914 | 140500 | 7761589800 | 70600 | 70700 | 70700 | 70600 | 64 |
| 326 | 20230914 | 140400 | 7757066900 | 70700 | 70700 | 70800 | 70600 | 353 |
| 327 | 20230914 | 140300 | 7732117200 | 70600 | 70600 | 70700 | 70600 | 20 |
| 328 | 20230914 | 140200 | 7730704700 | 70600 | 70700 | 70800 | 70600 | 568 |
| 329 | 20230914 | 140100 | 7690547200 | 70800 | 70700 | 70800 | 70700 | 111 |
| 330 | 20230914 | 140000 | 7682688900 | 70800 | 70800 | 70800 | 70700 | 13 |
| 331 | 20230914 | 135900 | 7681768900 | 70800 | 70700 | 70800 | 70600 | 194 |
| 332 | 20230914 | 135800 | 7668052700 | 70600 | 70700 | 70700 | 70600 | 138 |
| 333 | 20230914 | 135700 | 7658296600 | 70700 | 70600 | 70700 | 70600 | 106 |
| 334 | 20230914 | 135600 | 7650812300 | 70600 | 70700 | 70700 | 70600 | 7 |
| 335 | 20230914 | 135500 | 7650317900 | 70600 | 70500 | 70700 | 70500 | 207 |
| 336 | 20230914 | 135400 | 7635703700 | 70500 | 70500 | 70600 | 70500 | 48 |
| 337 | 20230914 | 135300 | 7632319000 | 70500 | 70500 | 70500 | 70500 | 62 |
| 338 | 20230914 | 135200 | 7627948000 | 70600 | 70400 | 70600 | 70400 | 63 |
| 339 | 20230914 | 135100 | 7623507000 | 70500 | 70400 | 70500 | 70400 | 16 |
| 340 | 20230914 | 135000 | 7622379600 | 70500 | 70400 | 70500 | 70400 | 247 |
| 341 | 20230914 | 134900 | 7604966300 | 70500 | 70400 | 70500 | 70400 | 136 |
| 342 | 20230914 | 134800 | 7595380500 | 70400 | 70400 | 70500 | 70400 | 38 |
| 343 | 20230914 | 134700 | 7592704800 | 70400 | 70500 | 70500 | 70400 | 30 |
| 344 | 20230914 | 134600 | 7590590000 | 70400 | 70500 | 70500 | 70400 | 269 |
| 345 | 20230914 | 134500 | 7571633700 | 70500 | 70500 | 70500 | 70500 | 308 |
| 346 | 20230914 | 134400 | 7549919700 | 70600 | 70600 | 70700 | 70500 | 91 |
| 347 | 20230914 | 134300 | 7543492700 | 70600 | 70600 | 70700 | 70600 | 286 |
| 348 | 20230914 | 134200 | 7523291300 | 70700 | 70600 | 70700 | 70600 | 21 |
| 349 | 20230914 | 134100 | 7521807200 | 70700 | 70800 | 70800 | 70700 | 26 |
| 350 | 20230914 | 134000 | 7519968000 | 70700 | 70700 | 70800 | 70700 | 113 |
| 351 | 20230914 | 133900 | 7511968200 | 70800 | 70700 | 70800 | 70700 | 134 |
| 352 | 20230914 | 133800 | 7502493700 | 70700 | 70700 | 70800 | 70700 | 269 |
| 353 | 20230914 | 133700 | 7483467300 | 70700 | 70700 | 70700 | 70600 | 92 |
| 354 | 20230914 | 133600 | 7476964200 | 70600 | 70700 | 70700 | 70600 | 139 |
| 355 | 20230914 | 133500 | 7467139300 | 70700 | 70700 | 70800 | 70700 | 326 |
| 356 | 20230914 | 133400 | 7444090400 | 70700 | 70700 | 70800 | 70700 | 367 |
| 357 | 20230914 | 133300 | 7418132800 | 70700 | 70800 | 70800 | 70700 | 206 |
| 358 | 20230914 | 133200 | 7403548600 | 70800 | 70700 | 70800 | 70700 | 81 |
| 359 | 20230914 | 133100 | 7397821300 | 70700 | 70500 | 70700 | 70500 | 138 |
| 360 | 20230914 | 133000 | 7388071700 | 70500 | 70500 | 70600 | 70400 | 112 |
| 361 | 20230914 | 132900 | 7380175400 | 70400 | 70700 | 70700 | 70400 | 257 |
| 362 | 20230914 | 132800 | 7362038400 | 70500 | 70400 | 70600 | 70300 | 288 |
| 363 | 20230914 | 132700 | 7341735800 | 70300 | 70400 | 70500 | 70300 | 45 |
| 364 | 20230914 | 132600 | 7338570500 | 70300 | 70500 | 70500 | 70100 | 4333 |
| 365 | 20230914 | 132500 | 7034613800 | 70400 | 70500 | 70600 | 70300 | 2762 |
| 366 | 20230914 | 132400 | 6840287800 | 70600 | 70600 | 70700 | 70500 | 315 |
| 367 | 20230914 | 132300 | 6818063700 | 70600 | 70500 | 70700 | 70500 | 142 |
| 368 | 20230914 | 132200 | 6808042300 | 70500 | 70600 | 70600 | 70500 | 1111 |
| 369 | 20230914 | 132100 | 6729675000 | 70600 | 70600 | 70700 | 70600 | 91 |
| 370 | 20230914 | 132000 | 6723249600 | 70600 | 70700 | 70700 | 70600 | 229 |
| 371 | 20230914 | 131900 | 6707068200 | 70700 | 70600 | 70700 | 70600 | 202 |
| 372 | 20230914 | 131800 | 6692806600 | 70600 | 70700 | 70700 | 70600 | 135 |
| 373 | 20230914 | 131700 | 6683263100 | 70700 | 70700 | 70800 | 70700 | 264 |
| 374 | 20230914 | 131600 | 6664578500 | 70700 | 70700 | 70800 | 70700 | 37 |
| 375 | 20230914 | 131500 | 6661962300 | 70700 | 70700 | 70700 | 70700 | 50 |
| 376 | 20230914 | 131400 | 6658427300 | 70700 | 70700 | 70800 | 70700 | 106 |
| 377 | 20230914 | 131300 | 6650923500 | 70800 | 70700 | 70800 | 70700 | 266 |
| 378 | 20230914 | 131200 | 6632117200 | 70700 | 70700 | 70700 | 70700 | 6 |
| 379 | 20230914 | 131100 | 6631693000 | 70700 | 70700 | 70700 | 70600 | 1345 |
| 380 | 20230914 | 131000 | 6536713000 | 70700 | 70800 | 70800 | 70700 | 223 |
| 381 | 20230914 | 130900 | 6520925900 | 70800 | 70700 | 70800 | 70700 | 59 |
| 382 | 20230914 | 130800 | 6516749000 | 70700 | 70700 | 70800 | 70700 | 76 |
| 383 | 20230914 | 130700 | 6511375200 | 70700 | 70700 | 70800 | 70600 | 621 |
| 384 | 20230914 | 130600 | 6467469500 | 70800 | 70800 | 70800 | 70700 | 461 |
| 385 | 20230914 | 130500 | 6434861600 | 70900 | 70800 | 70900 | 70800 | 148 |
| 386 | 20230914 | 130400 | 6424369600 | 70900 | 70900 | 70900 | 70800 | 213 |
| 387 | 20230914 | 130300 | 6409286000 | 70900 | 70900 | 70900 | 70800 | 73 |
| 388 | 20230914 | 130200 | 6404111400 | 70800 | 70800 | 70800 | 70700 | 887 |
| 389 | 20230914 | 130100 | 6341351100 | 70800 | 70800 | 70900 | 70800 | 630 |
| 390 | 20230914 | 130000 | 6296744800 | 70800 | 70700 | 70800 | 70700 | 310 |
| 391 | 20230914 | 125900 | 6274800900 | 70800 | 70700 | 70800 | 70500 | 842 |
| 392 | 20230914 | 125800 | 6215342000 | 70700 | 70800 | 70800 | 70700 | 401 |
| 393 | 20230914 | 125700 | 6186991200 | 70800 | 70700 | 70800 | 70700 | 16 |
| 394 | 20230914 | 125600 | 6185859900 | 70800 | 70800 | 70800 | 70700 | 308 |
| 395 | 20230914 | 125500 | 6164053900 | 70800 | 70800 | 70800 | 70800 | 0 |
| 396 | 20230914 | 125400 | 6164053900 | 70800 | 70800 | 70800 | 70800 | 94 |
| 397 | 20230914 | 125300 | 6157398700 | 70800 | 70900 | 70900 | 70700 | 864 |
| 398 | 20230914 | 125200 | 6096235700 | 70800 | 70800 | 70900 | 70700 | 561 |
| 399 | 20230914 | 125100 | 6056506000 | 70800 | 70900 | 70900 | 70800 | 153 |
| 400 | 20230914 | 125000 | 6045673300 | 70900 | 70800 | 70900 | 70800 | 366 |
| 401 | 20230914 | 124900 | 6019750800 | 70800 | 70700 | 70800 | 70700 | 12 |
| 402 | 20230914 | 124800 | 6018901400 | 70800 | 70800 | 70800 | 70700 | 16 |
| 403 | 20230914 | 124700 | 6017769600 | 70800 | 70700 | 70800 | 70600 | 1103 |
| 404 | 20230914 | 124600 | 5939778000 | 70700 | 70800 | 70800 | 70700 | 146 |
| 405 | 20230914 | 124500 | 5929455700 | 70700 | 71000 | 71000 | 70700 | 2337 |
| 406 | 20230914 | 124400 | 5763939400 | 71000 | 70900 | 71000 | 70900 | 378 |
| 407 | 20230914 | 124300 | 5737123600 | 71000 | 71000 | 71000 | 71000 | 2 |
| 408 | 20230914 | 124200 | 5736981600 | 71000 | 70900 | 71000 | 70900 | 109 |
| 409 | 20230914 | 124100 | 5729249200 | 71000 | 71000 | 71000 | 70900 | 99 |
| 410 | 20230914 | 124000 | 5722220300 | 71000 | 71000 | 71000 | 71000 | 445 |
| 411 | 20230914 | 123900 | 5690625300 | 71000 | 71100 | 71100 | 71000 | 101 |
| 412 | 20230914 | 123800 | 5683444700 | 71000 | 71000 | 71000 | 71000 | 91 |
| 413 | 20230914 | 123700 | 5676983700 | 71000 | 71200 | 71200 | 71000 | 334 |
| 414 | 20230914 | 123600 | 5653238000 | 71100 | 71100 | 71200 | 71100 | 770 |
| 415 | 20230914 | 123500 | 5598476500 | 71200 | 71100 | 71200 | 71100 | 799 |
| 416 | 20230914 | 123400 | 5541588000 | 71100 | 71200 | 71200 | 71100 | 254 |
| 417 | 20230914 | 123300 | 5523506500 | 71300 | 71300 | 71300 | 71200 | 142 |
| 418 | 20230914 | 123200 | 5513382200 | 71300 | 71400 | 71400 | 71300 | 3430 |
| 419 | 20230914 | 123100 | 5268584500 | 71300 | 71500 | 71500 | 71300 | 1085 |
| 420 | 20230914 | 123000 | 5191117300 | 71400 | 71400 | 71500 | 71400 | 1098 |
| 421 | 20230914 | 122900 | 5112719100 | 71300 | 71200 | 71300 | 71200 | 831 |
| 422 | 20230914 | 122800 | 5053484600 | 71300 | 71300 | 71300 | 71200 | 207 |
| 423 | 20230914 | 122700 | 5038727700 | 71300 | 71200 | 71300 | 71100 | 1696 |
| 424 | 20230914 | 122600 | 4917939200 | 71100 | 71100 | 71200 | 71000 | 1754 |
| 425 | 20230914 | 122500 | 4793129300 | 71000 | 71000 | 71100 | 71000 | 323 |
| 426 | 20230914 | 122400 | 4770186900 | 71000 | 71000 | 71000 | 71000 | 136 |
| 427 | 20230914 | 122300 | 4760530900 | 71000 | 71000 | 71100 | 71000 | 346 |
| 428 | 20230914 | 122200 | 4735963800 | 71000 | 71000 | 71000 | 70900 | 616 |
| 429 | 20230914 | 122100 | 4692235800 | 71000 | 71000 | 71000 | 70900 | 395 |
| 430 | 20230914 | 122000 | 4664205200 | 70900 | 70900 | 70900 | 70800 | 719 |
| 431 | 20230914 | 121900 | 4613228300 | 70900 | 70900 | 71000 | 70900 | 963 |
| 432 | 20230914 | 121800 | 4544950600 | 71000 | 70900 | 71000 | 70900 | 338 |
| 433 | 20230914 | 121700 | 4520974700 | 70900 | 70900 | 71000 | 70900 | 47 |
| 434 | 20230914 | 121600 | 4517638100 | 70900 | 70900 | 71000 | 70900 | 1142 |
| 435 | 20230914 | 121500 | 4436559300 | 70900 | 70900 | 71000 | 70900 | 1834 |
| 436 | 20230914 | 121400 | 4306520500 | 70800 | 70800 | 70800 | 70800 | 12 |
| 437 | 20230914 | 121300 | 4305670900 | 70800 | 70900 | 70900 | 70800 | 45 |
| 438 | 20230914 | 121200 | 4302482200 | 70900 | 70900 | 70900 | 70800 | 303 |
| 439 | 20230914 | 121100 | 4281001700 | 70800 | 70800 | 70800 | 70800 | 75 |
| 440 | 20230914 | 121000 | 4275691700 | 70800 | 70800 | 70900 | 70800 | 477 |
| 441 | 20230914 | 120900 | 4241915700 | 70800 | 70800 | 70800 | 70700 | 362 |
| 442 | 20230914 | 120800 | 4216290000 | 70800 | 70800 | 70800 | 70800 | 91 |
| 443 | 20230914 | 120700 | 4209847200 | 70800 | 70800 | 70900 | 70800 | 1259 |
| 444 | 20230914 | 120600 | 4120709900 | 70800 | 70800 | 70800 | 70700 | 124 |
| 445 | 20230914 | 120500 | 4111931800 | 70700 | 70700 | 70700 | 70700 | 60 |
| 446 | 20230914 | 120400 | 4107689800 | 70600 | 70700 | 70700 | 70600 | 197 |
| 447 | 20230914 | 120300 | 4093772500 | 70700 | 70700 | 70800 | 70700 | 185 |
| 448 | 20230914 | 120200 | 4080682600 | 70700 | 70700 | 70700 | 70700 | 122 |
| 449 | 20230914 | 120100 | 4072057200 | 70700 | 70800 | 70800 | 70700 | 459 |
| 450 | 20230914 | 120000 | 4039565300 | 70800 | 70800 | 70800 | 70700 | 100 |
| 451 | 20230914 | 115900 | 4032485400 | 70700 | 70700 | 70800 | 70500 | 588 |
| 452 | 20230914 | 115800 | 3990925700 | 70700 | 70700 | 70700 | 70700 | 70 |
| 453 | 20230914 | 115700 | 3985976700 | 70700 | 70600 | 70800 | 70600 | 313 |
| 454 | 20230914 | 115600 | 3963838200 | 70700 | 70600 | 70700 | 70600 | 12 |
| 455 | 20230914 | 115500 | 3962990400 | 70600 | 70700 | 70700 | 70600 | 17 |
| 456 | 20230914 | 115400 | 3961789600 | 70800 | 70800 | 70800 | 70700 | 599 |
| 457 | 20230914 | 115300 | 3919429900 | 70800 | 70800 | 70800 | 70800 | 38 |
| 458 | 20230914 | 115200 | 3916739500 | 70700 | 70700 | 70800 | 70700 | 193 |
| 459 | 20230914 | 115100 | 3903082200 | 70700 | 70700 | 70800 | 70700 | 187 |
| 460 | 20230914 | 115000 | 3889849500 | 70700 | 70800 | 70800 | 70700 | 263 |
| 461 | 20230914 | 114900 | 3871233100 | 70700 | 70700 | 70800 | 70700 | 1585 |
| 462 | 20230914 | 114800 | 3759126000 | 70700 | 70600 | 70700 | 70600 | 111 |
| 463 | 20230914 | 114700 | 3751279800 | 70600 | 70600 | 70600 | 70600 | 283 |
| 464 | 20230914 | 114600 | 3731300000 | 70500 | 70600 | 70600 | 70500 | 469 |
| 465 | 20230914 | 114500 | 3698188700 | 70600 | 70500 | 70600 | 70500 | 13 |
| 466 | 20230914 | 114400 | 3697271700 | 70500 | 70500 | 70500 | 70500 | 286 |
| 467 | 20230914 | 114300 | 3677108700 | 70500 | 70600 | 70600 | 70500 | 383 |
| 468 | 20230914 | 114200 | 3650090200 | 70600 | 70600 | 70600 | 70600 | 238 |
| 469 | 20230914 | 114100 | 3633287400 | 70500 | 70600 | 70600 | 70500 | 519 |
| 470 | 20230914 | 114000 | 3596689800 | 70600 | 70600 | 70700 | 70600 | 217 |
| 471 | 20230914 | 113900 | 3581359300 | 70600 | 70600 | 70600 | 70600 | 441 |
| 472 | 20230914 | 113800 | 3550224700 | 70500 | 70500 | 70500 | 70500 | 121 |
| 473 | 20230914 | 113700 | 3541694200 | 70500 | 70600 | 70600 | 70500 | 136 |
| 474 | 20230914 | 113600 | 3532096600 | 70500 | 70500 | 70600 | 70500 | 41 |
| 475 | 20230914 | 113500 | 3529205500 | 70500 | 70500 | 70600 | 70500 | 389 |
| 476 | 20230914 | 113400 | 3501773300 | 70600 | 70600 | 70700 | 70600 | 255 |
| 477 | 20230914 | 113300 | 3483760500 | 70600 | 70600 | 70700 | 70600 | 287 |
| 478 | 20230914 | 113200 | 3463489900 | 70700 | 70600 | 70700 | 70600 | 242 |
| 479 | 20230914 | 113100 | 3446400100 | 70600 | 70500 | 70700 | 70500 | 4454 |
| 480 | 20230914 | 113000 | 3132262400 | 70400 | 70400 | 70500 | 70400 | 1735 |
| 481 | 20230914 | 112900 | 3010117200 | 70400 | 70400 | 70400 | 70400 | 24 |
| 482 | 20230914 | 112800 | 3008427600 | 70400 | 70400 | 70400 | 70300 | 149 |
| 483 | 20230914 | 112700 | 2997938400 | 70400 | 70300 | 70400 | 70300 | 65 |
| 484 | 20230914 | 112600 | 2993365800 | 70300 | 70300 | 70300 | 70300 | 107 |
| 485 | 20230914 | 112500 | 2985843700 | 70300 | 70200 | 70300 | 70200 | 59 |
| 486 | 20230914 | 112400 | 2981698400 | 70300 | 70400 | 70400 | 70300 | 56 |
| 487 | 20230914 | 112300 | 2977761100 | 70400 | 70300 | 70400 | 70300 | 32 |
| 488 | 20230914 | 112200 | 2975508700 | 70300 | 70300 | 70300 | 70300 | 189 |
| 489 | 20230914 | 112100 | 2962222000 | 70400 | 70300 | 70400 | 70200 | 111 |
| 490 | 20230914 | 112000 | 2954417400 | 70100 | 70300 | 70300 | 70100 | 323 |
| 491 | 20230914 | 111900 | 2931714400 | 70300 | 70300 | 70400 | 70300 | 8 |
| 492 | 20230914 | 111800 | 2931151900 | 70300 | 70300 | 70300 | 70300 | 527 |
| 493 | 20230914 | 111700 | 2894103800 | 70300 | 70300 | 70300 | 70300 | 50 |
| 494 | 20230914 | 111600 | 2890588800 | 70200 | 70200 | 70200 | 70200 | 11 |
| 495 | 20230914 | 111500 | 2889816600 | 70300 | 70200 | 70300 | 70200 | 307 |
| 496 | 20230914 | 111400 | 2868239600 | 70200 | 70200 | 70200 | 70200 | 1 |
| 497 | 20230914 | 111300 | 2868169400 | 70200 | 70300 | 70300 | 70200 | 75 |
| 498 | 20230914 | 111200 | 2862902400 | 70300 | 70300 | 70300 | 70300 | 0 |
| 499 | 20230914 | 111100 | 2862902400 | 70300 | 70300 | 70400 | 69800 | 2105 |
| 500 | 20230914 | 111000 | 2715185900 | 70300 | 70200 | 70300 | 70200 | 97 |
| 501 | 20230914 | 110900 | 2708368500 | 70300 | 70300 | 70300 | 70200 | 152 |
| 502 | 20230914 | 110800 | 2697683200 | 70200 | 70100 | 70200 | 70100 | 245 |
| 503 | 20230914 | 110700 | 2680484700 | 70200 | 70200 | 70200 | 70100 | 357 |
| 504 | 20230914 | 110600 | 2655423800 | 70100 | 70000 | 70100 | 70000 | 23 |
| 505 | 20230914 | 110500 | 2653811600 | 70100 | 70100 | 70100 | 70100 | 118 |
| 506 | 20230914 | 110400 | 2645539800 | 70100 | 70100 | 70100 | 70100 | 3 |
| 507 | 20230914 | 110300 | 2645329500 | 70100 | 70200 | 70200 | 70100 | 265 |
| 508 | 20230914 | 110200 | 2626731500 | 70200 | 70200 | 70200 | 70200 | 123 |
| 509 | 20230914 | 110100 | 2618096900 | 70200 | 70100 | 70200 | 70100 | 64 |
| 510 | 20230914 | 110000 | 2613604200 | 70200 | 70300 | 70300 | 70100 | 119 |
| 511 | 20230914 | 105900 | 2605254100 | 70300 | 70300 | 70300 | 70200 | 407 |
| 512 | 20230914 | 105800 | 2576656600 | 70200 | 70200 | 70200 | 70200 | 4 |
| 513 | 20230914 | 105700 | 2576375800 | 70200 | 70200 | 70200 | 70200 | 30 |
| 514 | 20230914 | 105600 | 2574269800 | 70200 | 70100 | 70200 | 70100 | 229 |
| 515 | 20230914 | 105500 | 2558195500 | 70100 | 70100 | 70100 | 70100 | 2 |
| 516 | 20230914 | 105400 | 2558055300 | 70200 | 70200 | 70200 | 70100 | 172 |
| 517 | 20230914 | 105300 | 2545981000 | 70200 | 70100 | 70200 | 70000 | 176 |
| 518 | 20230914 | 105200 | 2533649900 | 70100 | 70100 | 70200 | 70100 | 7 |
| 519 | 20230914 | 105100 | 2533159100 | 70200 | 70000 | 70200 | 70000 | 351 |
| 520 | 20230914 | 105000 | 2508534600 | 70100 | 70100 | 70100 | 70100 | 124 |
| 521 | 20230914 | 104900 | 2499842200 | 70200 | 70100 | 70200 | 70100 | 249 |
| 522 | 20230914 | 104800 | 2482362500 | 70200 | 70100 | 70200 | 70100 | 200 |
| 523 | 20230914 | 104700 | 2468324700 | 70100 | 70100 | 70100 | 70100 | 128 |
| 524 | 20230914 | 104600 | 2459351900 | 70100 | 70000 | 70100 | 70000 | 158 |
| 525 | 20230914 | 104500 | 2448287900 | 70000 | 70200 | 70200 | 69900 | 1788 |
| 526 | 20230914 | 104400 | 2323150200 | 70100 | 70100 | 70100 | 70100 | 139 |
| 527 | 20230914 | 104300 | 2313406300 | 70100 | 70000 | 70100 | 70000 | 159 |
| 528 | 20230914 | 104200 | 2302261600 | 70000 | 70000 | 70000 | 69900 | 116 |
| 529 | 20230914 | 104100 | 2294141700 | 70000 | 70000 | 70000 | 69900 | 491 |
| 530 | 20230914 | 104000 | 2259771800 | 70000 | 69900 | 70000 | 69900 | 838 |
| 531 | 20230914 | 103900 | 2201116800 | 69900 | 70000 | 70100 | 69900 | 728 |
| 532 | 20230914 | 103800 | 2150189900 | 70000 | 70100 | 70100 | 70000 | 249 |
| 533 | 20230914 | 103700 | 2132758000 | 70000 | 70100 | 70100 | 70000 | 621 |
| 534 | 20230914 | 103600 | 2089226100 | 70100 | 70200 | 70200 | 70100 | 38 |
| 535 | 20230914 | 103500 | 2086558600 | 70100 | 70100 | 70200 | 70100 | 56 |
| 536 | 20230914 | 103400 | 2082631300 | 70200 | 70200 | 70200 | 70200 | 33 |
| 537 | 20230914 | 103300 | 2080314700 | 70200 | 70200 | 70200 | 70100 | 375 |
| 538 | 20230914 | 103200 | 2054003800 | 70100 | 70100 | 70100 | 70100 | 7 |
| 539 | 20230914 | 103100 | 2053513100 | 70100 | 70100 | 70100 | 70100 | 9 |
| 540 | 20230914 | 103000 | 2052882200 | 70100 | 70100 | 70200 | 70100 | 33 |
| 541 | 20230914 | 102900 | 2050568600 | 70100 | 70000 | 70100 | 70000 | 399 |
| 542 | 20230914 | 102800 | 2022613000 | 70100 | 70100 | 70200 | 70100 | 378 |
| 543 | 20230914 | 102700 | 1996115100 | 70200 | 70100 | 70200 | 70100 | 34 |
| 544 | 20230914 | 102600 | 1993730000 | 70200 | 70200 | 70200 | 70200 | 35 |
| 545 | 20230914 | 102500 | 1991273000 | 70200 | 70100 | 70200 | 70100 | 2 |
| 546 | 20230914 | 102400 | 1991132700 | 70100 | 70100 | 70100 | 70100 | 66 |
| 547 | 20230914 | 102300 | 1986506100 | 70100 | 70200 | 70200 | 70100 | 67 |
| 548 | 20230914 | 102200 | 1981807700 | 70100 | 70100 | 70100 | 70100 | 10 |
| 549 | 20230914 | 102100 | 1981106700 | 70100 | 70100 | 70200 | 70100 | 14 |
| 550 | 20230914 | 102000 | 1980124900 | 70000 | 70000 | 70000 | 70000 | 26 |
| 551 | 20230914 | 101900 | 1978304900 | 70000 | 70000 | 70200 | 69900 | 324 |
| 552 | 20230914 | 101800 | 1955594200 | 70100 | 70000 | 70100 | 69900 | 621 |
| 553 | 20230914 | 101700 | 1912120800 | 70000 | 70000 | 70000 | 69900 | 58 |
| 554 | 20230914 | 101600 | 1908062500 | 69900 | 70000 | 70000 | 69900 | 90 |
| 555 | 20230914 | 101500 | 1901763300 | 69900 | 70000 | 70000 | 69900 | 71 |
| 556 | 20230914 | 101400 | 1896795600 | 69900 | 70000 | 70000 | 69900 | 115 |
| 557 | 20230914 | 101300 | 1888745800 | 70000 | 70000 | 70000 | 69900 | 359 |
| 558 | 20230914 | 101200 | 1863634500 | 69900 | 69900 | 69900 | 69900 | 370 |
| 559 | 20230914 | 101100 | 1837771500 | 70000 | 70100 | 70100 | 69900 | 322 |
| 560 | 20230914 | 101000 | 1815228400 | 70000 | 70000 | 70000 | 70000 | 127 |
| 561 | 20230914 | 100900 | 1806338400 | 70000 | 70000 | 70100 | 70000 | 34 |
| 562 | 20230914 | 100800 | 1803956500 | 70000 | 69900 | 70000 | 69900 | 234 |
| 563 | 20230914 | 100700 | 1787578100 | 69900 | 70000 | 70000 | 69900 | 129 |
| 564 | 20230914 | 100600 | 1778551200 | 70000 | 70000 | 70000 | 69900 | 232 |
| 565 | 20230914 | 100500 | 1762312300 | 69900 | 70000 | 70000 | 69900 | 207 |
| 566 | 20230914 | 100400 | 1747824200 | 70000 | 70000 | 70100 | 70000 | 159 |
| 567 | 20230914 | 100300 | 1736693100 | 70000 | 70000 | 70000 | 69900 | 80 |
| 568 | 20230914 | 100200 | 1731094000 | 70000 | 69900 | 70000 | 69900 | 150 |
| 569 | 20230914 | 100100 | 1720595700 | 70000 | 69900 | 70000 | 69900 | 63 |
| 570 | 20230914 | 100000 | 1716188100 | 70000 | 70000 | 70000 | 69900 | 261 |
| 571 | 20230914 | 095900 | 1697920000 | 69900 | 70000 | 70000 | 69900 | 141 |
| 572 | 20230914 | 095800 | 1688050700 | 70000 | 70000 | 70000 | 69900 | 192 |
| 573 | 20230914 | 095700 | 1674611700 | 70000 | 70000 | 70000 | 70000 | 59 |
| 574 | 20230914 | 095600 | 1670481700 | 70000 | 70000 | 70000 | 70000 | 216 |
| 575 | 20230914 | 095500 | 1655361700 | 70000 | 70100 | 70200 | 70000 | 357 |
| 576 | 20230914 | 095400 | 1630343600 | 70100 | 69900 | 70100 | 69900 | 551 |
| 577 | 20230914 | 095300 | 1591783000 | 69900 | 70100 | 70100 | 69900 | 478 |
| 578 | 20230914 | 095200 | 1558321900 | 70200 | 70200 | 70300 | 70200 | 431 |
| 579 | 20230914 | 095100 | 1528065500 | 70200 | 70200 | 70200 | 70200 | 245 |
| 580 | 20230914 | 095000 | 1510866500 | 70100 | 70100 | 70100 | 70100 | 89 |
| 581 | 20230914 | 094900 | 1504627600 | 70100 | 70200 | 70200 | 70100 | 54 |
| 582 | 20230914 | 094800 | 1500836900 | 70200 | 70000 | 70200 | 70000 | 322 |
| 583 | 20230914 | 094700 | 1478259200 | 70000 | 70200 | 70200 | 69900 | 275 |
| 584 | 20230914 | 094600 | 1459004900 | 69900 | 70200 | 70200 | 69900 | 192 |
| 585 | 20230914 | 094500 | 1445557300 | 70200 | 70100 | 70200 | 70100 | 713 |
| 586 | 20230914 | 094400 | 1395540200 | 70200 | 70200 | 70300 | 70200 | 716 |
| 587 | 20230914 | 094300 | 1345269800 | 70300 | 70200 | 70300 | 70200 | 45 |
| 588 | 20230914 | 094200 | 1342106700 | 70300 | 70300 | 70300 | 70300 | 211 |
| 589 | 20230914 | 094100 | 1327273400 | 70200 | 70200 | 70200 | 70200 | 21 |
| 590 | 20230914 | 094000 | 1325799200 | 70200 | 70100 | 70200 | 70100 | 117 |
| 591 | 20230914 | 093900 | 1317586000 | 70100 | 70100 | 70100 | 70000 | 292 |
| 592 | 20230914 | 093800 | 1297118700 | 70000 | 70100 | 70100 | 69900 | 197 |
| 593 | 20230914 | 093700 | 1283326200 | 70100 | 70000 | 70100 | 70000 | 148 |
| 594 | 20230914 | 093600 | 1272964500 | 69900 | 70000 | 70000 | 69900 | 56 |
| 595 | 20230914 | 093500 | 1269049800 | 70000 | 69900 | 70000 | 69900 | 43 |
| 596 | 20230914 | 093400 | 1266040700 | 69900 | 69900 | 70000 | 69800 | 133 |
| 597 | 20230914 | 093300 | 1256738600 | 69800 | 69900 | 70000 | 69800 | 241 |
| 598 | 20230914 | 093200 | 1239877900 | 70000 | 70000 | 70000 | 70000 | 7 |
| 599 | 20230914 | 093100 | 1239387900 | 70000 | 69900 | 70000 | 69900 | 111 |
| 600 | 20230914 | 093000 | 1231618000 | 70000 | 70000 | 70100 | 69900 | 292 |
| 601 | 20230914 | 092900 | 1211182900 | 70000 | 70000 | 70000 | 70000 | 151 |
| 602 | 20230914 | 092800 | 1200612900 | 70100 | 70000 | 70100 | 70000 | 52 |
| 603 | 20230914 | 092700 | 1196971000 | 70000 | 70000 | 70000 | 70000 | 197 |
| 604 | 20230914 | 092600 | 1183181000 | 70000 | 69900 | 70000 | 69800 | 157 |
| 605 | 20230914 | 092500 | 1172197500 | 69900 | 70000 | 70000 | 69800 | 312 |
| 606 | 20230914 | 092400 | 1150374300 | 70100 | 70200 | 70200 | 70000 | 332 |
| 607 | 20230914 | 092300 | 1127103500 | 70200 | 70200 | 70200 | 70200 | 54 |
| 608 | 20230914 | 092200 | 1123312700 | 70100 | 70100 | 70100 | 70000 | 378 |
| 609 | 20230914 | 092100 | 1096817000 | 70200 | 70200 | 70300 | 70200 | 387 |
| 610 | 20230914 | 092000 | 1069646800 | 70200 | 70200 | 70300 | 70200 | 78 |
| 611 | 20230914 | 091900 | 1064168900 | 70300 | 70400 | 70500 | 70300 | 720 |
| 612 | 20230914 | 091800 | 1013503900 | 70400 | 70400 | 70500 | 70400 | 302 |
| 613 | 20230914 | 091700 | 992239600 | 70400 | 70300 | 70400 | 70300 | 319 |
| 614 | 20230914 | 091600 | 969797300 | 70300 | 70300 | 70300 | 70300 | 273 |
| 615 | 20230914 | 091500 | 950605400 | 70300 | 70400 | 70400 | 70300 | 318 |
| 616 | 20230914 | 091400 | 928223200 | 70400 | 70400 | 70500 | 70400 | 131 |
| 617 | 20230914 | 091300 | 918994700 | 70500 | 69800 | 70500 | 69800 | 3197 |
| 618 | 20230914 | 091200 | 694229000 | 70200 | 70100 | 70200 | 69600 | 1668 |
| 619 | 20230914 | 091100 | 577482500 | 70200 | 70100 | 70200 | 70100 | 1381 |
| 620 | 20230914 | 091000 | 480590400 | 70200 | 70200 | 70200 | 70100 | 119 |
| 621 | 20230914 | 090900 | 472237700 | 70100 | 70200 | 70200 | 70100 | 69 |
| 622 | 20230914 | 090800 | 467394300 | 70200 | 70100 | 70200 | 70000 | 251 |
| 623 | 20230914 | 090700 | 449794100 | 70100 | 70300 | 70300 | 70100 | 423 |
| 624 | 20230914 | 090600 | 420115200 | 70200 | 70000 | 70300 | 70000 | 283 |
| 625 | 20230914 | 090500 | 400259500 | 70100 | 70300 | 70300 | 69900 | 685 |
| 626 | 20230914 | 090400 | 352176900 | 70300 | 69900 | 70400 | 69800 | 2039 |
| 627 | 20230914 | 090300 | 209223500 | 69900 | 69900 | 70100 | 69800 | 240 |
| 628 | 20230914 | 090200 | 192419500 | 69900 | 69900 | 70100 | 69800 | 612 |
| 629 | 20230914 | 090100 | 149595100 | 70000 | 69700 | 70000 | 69700 | 383 |
| 630 | 20230914 | 090000 | 122855500 | 69800 | 69600 | 69800 | 69600 | 1545 |