34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 27147 |
| 3 | 20230914 | 192200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 4 | 20230914 | 192100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 5 | 20230914 | 192000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 6 | 20230914 | 191900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 7 | 20230914 | 191800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 8 | 20230914 | 191700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 9 | 20230914 | 191600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 10 | 20230914 | 191500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 11 | 20230914 | 191400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 12 | 20230914 | 191300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 13 | 20230914 | 191200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 14 | 20230914 | 191100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 15 | 20230914 | 191000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 16 | 20230914 | 190900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 17 | 20230914 | 190800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 18 | 20230914 | 190700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 19 | 20230914 | 190600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 20 | 20230914 | 190500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 21 | 20230914 | 190400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 22 | 20230914 | 190300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 23 | 20230914 | 190200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 24 | 20230914 | 190100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 25 | 20230914 | 190000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 26 | 20230914 | 185900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 27 | 20230914 | 185800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 28 | 20230914 | 185700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 29 | 20230914 | 185600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 30 | 20230914 | 185500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 31 | 20230914 | 185400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 32 | 20230914 | 185300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 27147 |
| 33 | 20230914 | 185200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 34 | 20230914 | 185100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 35 | 20230914 | 185000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 36 | 20230914 | 184900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 37 | 20230914 | 184800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 38 | 20230914 | 184700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 39 | 20230914 | 184600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 40 | 20230914 | 184500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 41 | 20230914 | 184400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 42 | 20230914 | 184300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 43 | 20230914 | 184200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 44 | 20230914 | 184100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 45 | 20230914 | 184000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 46 | 20230914 | 183900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 47 | 20230914 | 183800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 48 | 20230914 | 183700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 49 | 20230914 | 183600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 50 | 20230914 | 183500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 51 | 20230914 | 183400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 52 | 20230914 | 183300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 53 | 20230914 | 183200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 54 | 20230914 | 183100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 55 | 20230914 | 183000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 56 | 20230914 | 182900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 57 | 20230914 | 182800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 58 | 20230914 | 182700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 59 | 20230914 | 182600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 60 | 20230914 | 182500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 61 | 20230914 | 182400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 62 | 20230914 | 182300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 27147 |
| 63 | 20230914 | 182200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 64 | 20230914 | 182100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 65 | 20230914 | 182000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 66 | 20230914 | 181900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 67 | 20230914 | 181800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 68 | 20230914 | 181700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 69 | 20230914 | 181600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 70 | 20230914 | 181500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 71 | 20230914 | 181400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 72 | 20230914 | 181300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 73 | 20230914 | 181200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 74 | 20230914 | 181100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 75 | 20230914 | 181000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 76 | 20230914 | 180900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 77 | 20230914 | 180800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 78 | 20230914 | 180700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 79 | 20230914 | 180600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 80 | 20230914 | 180500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 81 | 20230914 | 180400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 82 | 20230914 | 180300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 83 | 20230914 | 180200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 84 | 20230914 | 180100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 85 | 20230914 | 180000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 86 | 20230914 | 175900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 87 | 20230914 | 175800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 88 | 20230914 | 175700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 89 | 20230914 | 175600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 90 | 20230914 | 175500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 91 | 20230914 | 175400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 92 | 20230914 | 175300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 27147 |
| 93 | 20230914 | 175200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 94 | 20230914 | 175100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 95 | 20230914 | 175000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 96 | 20230914 | 174900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 97 | 20230914 | 174800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 98 | 20230914 | 174700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 99 | 20230914 | 174600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 100 | 20230914 | 174500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 101 | 20230914 | 174400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 102 | 20230914 | 174300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 103 | 20230914 | 174200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 104 | 20230914 | 174100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 105 | 20230914 | 174000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 106 | 20230914 | 173900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 107 | 20230914 | 173800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 108 | 20230914 | 173700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 109 | 20230914 | 173600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 110 | 20230914 | 173500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 111 | 20230914 | 173400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 112 | 20230914 | 173300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 113 | 20230914 | 173200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 114 | 20230914 | 173100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 115 | 20230914 | 173000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 116 | 20230914 | 172900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 117 | 20230914 | 172800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 118 | 20230914 | 172700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 119 | 20230914 | 172600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 120 | 20230914 | 172500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 121 | 20230914 | 172400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 122 | 20230914 | 172300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 27147 |
| 123 | 20230914 | 172200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 124 | 20230914 | 172100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 125 | 20230914 | 172000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 126 | 20230914 | 171900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 127 | 20230914 | 171800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 128 | 20230914 | 171700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 129 | 20230914 | 171600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 130 | 20230914 | 171500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 131 | 20230914 | 171400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 132 | 20230914 | 171300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 133 | 20230914 | 171200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 134 | 20230914 | 171100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 135 | 20230914 | 171000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 136 | 20230914 | 170900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 137 | 20230914 | 170800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 138 | 20230914 | 170700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 139 | 20230914 | 170600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 140 | 20230914 | 170500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 141 | 20230914 | 170400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 142 | 20230914 | 170300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 143 | 20230914 | 170200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 144 | 20230914 | 170100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 145 | 20230914 | 170000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 146 | 20230914 | 165900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 147 | 20230914 | 165800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 148 | 20230914 | 165700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 149 | 20230914 | 165600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 150 | 20230914 | 165500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 151 | 20230914 | 165400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 152 | 20230914 | 165300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 27147 |
| 153 | 20230914 | 165200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 154 | 20230914 | 165100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 155 | 20230914 | 165000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 156 | 20230914 | 164900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 157 | 20230914 | 164800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 158 | 20230914 | 164700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 159 | 20230914 | 164600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 160 | 20230914 | 164500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 161 | 20230914 | 164400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 162 | 20230914 | 164300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 163 | 20230914 | 164200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 164 | 20230914 | 164100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 165 | 20230914 | 164000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 166 | 20230914 | 163900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 167 | 20230914 | 163800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 168 | 20230914 | 163700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 169 | 20230914 | 163600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 170 | 20230914 | 163500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 171 | 20230914 | 163400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 172 | 20230914 | 163300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 173 | 20230914 | 163200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 174 | 20230914 | 163100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 175 | 20230914 | 163000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 176 | 20230914 | 162900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 177 | 20230914 | 162800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 178 | 20230914 | 162700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 179 | 20230914 | 162600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 180 | 20230914 | 162500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 181 | 20230914 | 162400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 182 | 20230914 | 162300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 27147 |
| 183 | 20230914 | 162200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 184 | 20230914 | 162100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 185 | 20230914 | 162000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 186 | 20230914 | 161900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 187 | 20230914 | 161800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 188 | 20230914 | 161700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 189 | 20230914 | 161600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 190 | 20230914 | 161500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 191 | 20230914 | 161400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 192 | 20230914 | 161300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 193 | 20230914 | 161200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 194 | 20230914 | 161100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 195 | 20230914 | 161000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 196 | 20230914 | 160900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 197 | 20230914 | 160800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 198 | 20230914 | 160700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 199 | 20230914 | 160600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 200 | 20230914 | 160500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 201 | 20230914 | 160400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 202 | 20230914 | 160300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 203 | 20230914 | 160200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 204 | 20230914 | 160100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 205 | 20230914 | 160000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 206 | 20230914 | 155900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 207 | 20230914 | 155800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 208 | 20230914 | 155700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 209 | 20230914 | 155600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 210 | 20230914 | 155500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 211 | 20230914 | 155400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 212 | 20230914 | 155300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 27147 |
| 213 | 20230914 | 155200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 214 | 20230914 | 155100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 215 | 20230914 | 155000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 216 | 20230914 | 154900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 217 | 20230914 | 154800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 218 | 20230914 | 154700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 219 | 20230914 | 154600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 220 | 20230914 | 154500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 221 | 20230914 | 154400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 222 | 20230914 | 154300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 223 | 20230914 | 154200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 224 | 20230914 | 154100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 225 | 20230914 | 154000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 226 | 20230914 | 153900 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 227 | 20230914 | 153800 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 228 | 20230914 | 153700 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 229 | 20230914 | 153600 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 230 | 20230914 | 153500 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 231 | 20230914 | 153400 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 232 | 20230914 | 153300 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 233 | 20230914 | 153200 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 234 | 20230914 | 153100 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 0 |
| 235 | 20230914 | 153000 | 16110341400 | 74000 | 74000 | 74000 | 74000 | 27147 |
| 236 | 20230914 | 152900 | 14101463400 | 73100 | 73100 | 73100 | 73100 | 0 |
| 237 | 20230914 | 152800 | 14101463400 | 73100 | 73100 | 73100 | 73100 | 0 |
| 238 | 20230914 | 152700 | 14101463400 | 73100 | 73100 | 73100 | 73100 | 0 |
| 239 | 20230914 | 152600 | 14101463400 | 73100 | 73100 | 73100 | 73100 | 0 |
| 240 | 20230914 | 152500 | 14101463400 | 73100 | 73100 | 73100 | 73100 | 0 |
| 241 | 20230914 | 152400 | 14101463400 | 73100 | 73100 | 73100 | 73100 | 0 |
| 242 | 20230914 | 152300 | 14101463400 | 73100 | 73100 | 73100 | 73100 | 0 |
| 243 | 20230914 | 152200 | 14101463400 | 73100 | 73100 | 73100 | 73100 | 0 |
| 244 | 20230914 | 152100 | 14101463400 | 73100 | 73100 | 73100 | 73100 | 0 |
| 245 | 20230914 | 152000 | 14101463400 | 73100 | 73100 | 73100 | 73100 | 0 |
| 246 | 20230914 | 151900 | 14101463400 | 73100 | 72900 | 73100 | 72900 | 1168 |
| 247 | 20230914 | 151800 | 14016205300 | 72900 | 73100 | 73100 | 72900 | 532 |
| 248 | 20230914 | 151700 | 13977350000 | 73100 | 73000 | 73100 | 72800 | 1548 |
| 249 | 20230914 | 151600 | 13864468400 | 73000 | 72900 | 73000 | 72800 | 1435 |
| 250 | 20230914 | 151500 | 13759847100 | 72800 | 72600 | 72900 | 72500 | 2402 |
| 251 | 20230914 | 151400 | 13585142700 | 72600 | 72500 | 72900 | 72300 | 1777 |
| 252 | 20230914 | 151300 | 13455927500 | 72500 | 72200 | 72500 | 72200 | 1200 |
| 253 | 20230914 | 151200 | 13369072900 | 72300 | 72200 | 72300 | 72200 | 277 |
| 254 | 20230914 | 151100 | 13349066200 | 72300 | 72200 | 72300 | 72200 | 66 |
| 255 | 20230914 | 151000 | 13344300800 | 72200 | 72300 | 72300 | 72200 | 169 |
| 256 | 20230914 | 150900 | 13332089500 | 72200 | 72200 | 72300 | 72200 | 125 |
| 257 | 20230914 | 150800 | 13323063200 | 72300 | 72200 | 72400 | 72200 | 605 |
| 258 | 20230914 | 150700 | 13279356300 | 72300 | 72300 | 72400 | 72200 | 635 |
| 259 | 20230914 | 150600 | 13233446900 | 72300 | 72100 | 72400 | 72100 | 307 |
| 260 | 20230914 | 150500 | 13211259600 | 72200 | 72300 | 72300 | 72100 | 161 |
| 261 | 20230914 | 150400 | 13199625400 | 72100 | 72100 | 72300 | 71900 | 680 |
| 262 | 20230914 | 150300 | 13150590700 | 71900 | 72000 | 72100 | 71900 | 397 |
| 263 | 20230914 | 150200 | 13122011100 | 72000 | 71800 | 72100 | 71800 | 103 |
| 264 | 20230914 | 150100 | 13114595000 | 71800 | 71800 | 72100 | 71800 | 107 |
| 265 | 20230914 | 150000 | 13106895200 | 72000 | 72000 | 72000 | 71800 | 432 |
| 266 | 20230914 | 145900 | 13075833500 | 71800 | 71700 | 71800 | 71700 | 524 |
| 267 | 20230914 | 145800 | 13038213800 | 71700 | 71900 | 72000 | 71700 | 1573 |
| 268 | 20230914 | 145700 | 12925277100 | 71900 | 71800 | 72000 | 71800 | 469 |
| 269 | 20230914 | 145600 | 12891563900 | 71800 | 71900 | 72000 | 71800 | 648 |
| 270 | 20230914 | 145500 | 12844992600 | 71800 | 71900 | 71900 | 71800 | 1065 |
| 271 | 20230914 | 145400 | 12768520100 | 71900 | 71800 | 72000 | 71800 | 876 |
| 272 | 20230914 | 145300 | 12705504700 | 71800 | 71900 | 71900 | 71800 | 232 |
| 273 | 20230914 | 145200 | 12688830900 | 71900 | 72000 | 72000 | 71800 | 742 |
| 274 | 20230914 | 145100 | 12635514200 | 71900 | 71900 | 72000 | 71900 | 180 |
| 275 | 20230914 | 145000 | 12622567200 | 72000 | 71700 | 72000 | 71700 | 1059 |
| 276 | 20230914 | 144900 | 12546453800 | 71800 | 71700 | 71800 | 71600 | 1165 |
| 277 | 20230914 | 144800 | 12462929700 | 71800 | 71700 | 71800 | 71700 | 520 |
| 278 | 20230914 | 144700 | 12425645200 | 71800 | 71800 | 71900 | 71700 | 238 |
| 279 | 20230914 | 144600 | 12408560200 | 71700 | 71800 | 71900 | 71700 | 986 |
| 280 | 20230914 | 144500 | 12337825900 | 71800 | 71800 | 71900 | 71800 | 284 |
| 281 | 20230914 | 144400 | 12317423900 | 71800 | 71800 | 72000 | 71800 | 111 |
| 282 | 20230914 | 144300 | 12309446400 | 71800 | 71900 | 72000 | 71700 | 860 |
| 283 | 20230914 | 144200 | 12247677400 | 71800 | 71900 | 71900 | 71800 | 245 |
| 284 | 20230914 | 144100 | 12230078000 | 71900 | 71800 | 72000 | 71800 | 190 |
| 285 | 20230914 | 144000 | 12216426400 | 71700 | 71900 | 72000 | 71700 | 962 |
| 286 | 20230914 | 143900 | 12147336600 | 71800 | 71700 | 71900 | 71700 | 526 |
| 287 | 20230914 | 143800 | 12109572400 | 71700 | 71700 | 71900 | 71700 | 55 |
| 288 | 20230914 | 143700 | 12105623100 | 71800 | 71700 | 71800 | 71700 | 1428 |
| 289 | 20230914 | 143600 | 12003207200 | 71700 | 71900 | 72000 | 71700 | 794 |
| 290 | 20230914 | 143500 | 11946180600 | 71900 | 72000 | 72000 | 71900 | 627 |
| 291 | 20230914 | 143400 | 11901098300 | 72000 | 72000 | 72100 | 71800 | 873 |
| 292 | 20230914 | 143300 | 11838365100 | 72000 | 72000 | 72000 | 71900 | 827 |
| 293 | 20230914 | 143200 | 11778872100 | 71900 | 71900 | 72000 | 71900 | 229 |
| 294 | 20230914 | 143100 | 11762387600 | 71900 | 72100 | 72100 | 71800 | 3316 |
| 295 | 20230914 | 143000 | 11523746500 | 72200 | 72100 | 72300 | 72100 | 507 |
| 296 | 20230914 | 142900 | 11487173100 | 72200 | 72400 | 72400 | 72100 | 24 |
| 297 | 20230914 | 142800 | 11485441800 | 72400 | 72300 | 72400 | 72000 | 785 |
| 298 | 20230914 | 142700 | 11428825400 | 72300 | 72200 | 72400 | 72100 | 1132 |
| 299 | 20230914 | 142600 | 11347186600 | 72100 | 72300 | 72400 | 72100 | 390 |
| 300 | 20230914 | 142500 | 11319027400 | 72400 | 72400 | 72400 | 72100 | 703 |
| 301 | 20230914 | 142400 | 11268236000 | 72400 | 72500 | 72500 | 72300 | 93 |
| 302 | 20230914 | 142300 | 11261504000 | 72600 | 72400 | 72600 | 72400 | 62 |
| 303 | 20230914 | 142200 | 11257005700 | 72400 | 72400 | 72400 | 72200 | 815 |
| 304 | 20230914 | 142100 | 11198137900 | 72300 | 72200 | 72300 | 72200 | 595 |
| 305 | 20230914 | 142000 | 11155178400 | 72600 | 72400 | 72600 | 72300 | 345 |
| 306 | 20230914 | 141900 | 11130210600 | 72400 | 72500 | 72500 | 72200 | 946 |
| 307 | 20230914 | 141800 | 11061806500 | 72400 | 72500 | 72500 | 72300 | 193 |
| 308 | 20230914 | 141700 | 11047836700 | 72500 | 72400 | 72600 | 72400 | 205 |
| 309 | 20230914 | 141600 | 11032977600 | 72300 | 72500 | 72500 | 72300 | 647 |
| 310 | 20230914 | 141500 | 10986127700 | 72600 | 72500 | 72600 | 72500 | 96 |
| 311 | 20230914 | 141400 | 10979160400 | 72500 | 72400 | 72600 | 72400 | 163 |
| 312 | 20230914 | 141300 | 10967328000 | 72400 | 72600 | 72600 | 72400 | 742 |
| 313 | 20230914 | 141200 | 10913555000 | 72600 | 72500 | 72600 | 72500 | 84 |
| 314 | 20230914 | 141100 | 10907458600 | 72500 | 72500 | 72700 | 72400 | 78 |
| 315 | 20230914 | 141000 | 10901799100 | 72400 | 72500 | 72500 | 72200 | 700 |
| 316 | 20230914 | 140900 | 10851184800 | 72600 | 72500 | 72600 | 72500 | 60 |
| 317 | 20230914 | 140800 | 10846830300 | 72600 | 72500 | 72800 | 72300 | 213 |
| 318 | 20230914 | 140700 | 10831377100 | 72800 | 72700 | 72800 | 72300 | 810 |
| 319 | 20230914 | 140600 | 10772717400 | 72600 | 72500 | 72600 | 72500 | 67 |
| 320 | 20230914 | 140500 | 10767854300 | 72600 | 72600 | 72700 | 72500 | 132 |
| 321 | 20230914 | 140400 | 10758264500 | 72800 | 72600 | 72800 | 72400 | 719 |
| 322 | 20230914 | 140300 | 10706167700 | 72600 | 72500 | 72600 | 72500 | 227 |
| 323 | 20230914 | 140200 | 10689694600 | 72500 | 72500 | 72600 | 72500 | 294 |
| 324 | 20230914 | 140100 | 10668376800 | 72500 | 72600 | 72600 | 72400 | 922 |
| 325 | 20230914 | 140000 | 10601562400 | 72600 | 72500 | 72600 | 72500 | 270 |
| 326 | 20230914 | 135900 | 10581961700 | 72600 | 72600 | 72600 | 72600 | 98 |
| 327 | 20230914 | 135800 | 10574846900 | 72600 | 72600 | 72700 | 72500 | 881 |
| 328 | 20230914 | 135700 | 10510914500 | 72700 | 72700 | 72800 | 72700 | 220 |
| 329 | 20230914 | 135600 | 10494916000 | 72700 | 72700 | 72700 | 72700 | 15 |
| 330 | 20230914 | 135500 | 10493825500 | 72600 | 72900 | 72900 | 72600 | 858 |
| 331 | 20230914 | 135400 | 10431487000 | 72900 | 72800 | 72900 | 72700 | 463 |
| 332 | 20230914 | 135300 | 10397782200 | 72900 | 73000 | 73000 | 72800 | 1393 |
| 333 | 20230914 | 135200 | 10296108600 | 73000 | 73200 | 73400 | 73000 | 1987 |
| 334 | 20230914 | 135100 | 10150921900 | 73400 | 73100 | 73400 | 73100 | 229 |
| 335 | 20230914 | 135000 | 10134164300 | 73100 | 73200 | 73300 | 73100 | 15 |
| 336 | 20230914 | 134900 | 10133066200 | 73200 | 73400 | 73400 | 73000 | 779 |
| 337 | 20230914 | 134800 | 10076020600 | 73500 | 73300 | 73500 | 73300 | 692 |
| 338 | 20230914 | 134700 | 10025190400 | 73400 | 73200 | 73400 | 73200 | 781 |
| 339 | 20230914 | 134600 | 9967924400 | 73300 | 73200 | 73300 | 73000 | 979 |
| 340 | 20230914 | 134500 | 9896279200 | 73200 | 73100 | 73200 | 73000 | 336 |
| 341 | 20230914 | 134400 | 9871697100 | 73100 | 73200 | 73200 | 73000 | 10 |
| 342 | 20230914 | 134300 | 9870966400 | 73200 | 72900 | 73200 | 72900 | 2041 |
| 343 | 20230914 | 134200 | 9721678600 | 73000 | 72800 | 73000 | 72800 | 285 |
| 344 | 20230914 | 134100 | 9700881400 | 72800 | 72700 | 72800 | 72700 | 187 |
| 345 | 20230914 | 134000 | 9687268700 | 72800 | 72900 | 72900 | 72800 | 682 |
| 346 | 20230914 | 133900 | 9637604300 | 72900 | 72900 | 73000 | 72900 | 99 |
| 347 | 20230914 | 133800 | 9630381200 | 72900 | 72900 | 73000 | 72900 | 107 |
| 348 | 20230914 | 133700 | 9622575100 | 72900 | 72800 | 72900 | 72800 | 63 |
| 349 | 20230914 | 133600 | 9617982700 | 72900 | 72900 | 73000 | 72900 | 239 |
| 350 | 20230914 | 133500 | 9600553900 | 72900 | 72900 | 73000 | 72900 | 179 |
| 351 | 20230914 | 133400 | 9587498900 | 72900 | 72900 | 73000 | 72900 | 57 |
| 352 | 20230914 | 133300 | 9583340900 | 72900 | 72800 | 73000 | 72800 | 196 |
| 353 | 20230914 | 133200 | 9569053900 | 72800 | 72800 | 73000 | 72800 | 262 |
| 354 | 20230914 | 133100 | 9549955600 | 72800 | 72800 | 72800 | 72800 | 5 |
| 355 | 20230914 | 133000 | 9549591600 | 72900 | 72800 | 73000 | 72800 | 579 |
| 356 | 20230914 | 132900 | 9507393000 | 72800 | 72700 | 72900 | 72700 | 78 |
| 357 | 20230914 | 132800 | 9501710700 | 72700 | 72700 | 72800 | 72700 | 23 |
| 358 | 20230914 | 132700 | 9500038500 | 72700 | 72700 | 72900 | 72700 | 363 |
| 359 | 20230914 | 132600 | 9473616100 | 72700 | 72700 | 72900 | 72700 | 261 |
| 360 | 20230914 | 132500 | 9454612800 | 72900 | 72700 | 72900 | 72700 | 457 |
| 361 | 20230914 | 132400 | 9421355300 | 72700 | 72700 | 72800 | 72700 | 69 |
| 362 | 20230914 | 132300 | 9416334400 | 72700 | 72800 | 72800 | 72700 | 112 |
| 363 | 20230914 | 132200 | 9408187000 | 72800 | 72700 | 72900 | 72700 | 107 |
| 364 | 20230914 | 132100 | 9400394800 | 72700 | 72800 | 72800 | 72700 | 715 |
| 365 | 20230914 | 132000 | 9348383400 | 72800 | 72900 | 72900 | 72800 | 142 |
| 366 | 20230914 | 131900 | 9338037400 | 72800 | 72800 | 73000 | 72800 | 207 |
| 367 | 20230914 | 131800 | 9322941400 | 72900 | 72800 | 72900 | 72800 | 195 |
| 368 | 20230914 | 131700 | 9308738200 | 72800 | 73000 | 73000 | 72800 | 54 |
| 369 | 20230914 | 131600 | 9304798900 | 73000 | 72700 | 73000 | 72700 | 372 |
| 370 | 20230914 | 131500 | 9277657900 | 72800 | 72800 | 72900 | 72800 | 41 |
| 371 | 20230914 | 131400 | 9274672800 | 72900 | 72900 | 73000 | 72700 | 339 |
| 372 | 20230914 | 131300 | 9249937500 | 72900 | 72700 | 72900 | 72600 | 691 |
| 373 | 20230914 | 131200 | 9199622800 | 72700 | 72500 | 72700 | 72500 | 129 |
| 374 | 20230914 | 131100 | 9190257400 | 72600 | 72300 | 72600 | 72300 | 117 |
| 375 | 20230914 | 131000 | 9181778500 | 72300 | 72300 | 72400 | 72300 | 226 |
| 376 | 20230914 | 130900 | 9165427600 | 72300 | 72500 | 72600 | 72300 | 566 |
| 377 | 20230914 | 130800 | 9124444900 | 72500 | 72500 | 72600 | 72500 | 93 |
| 378 | 20230914 | 130700 | 9117697900 | 72600 | 72700 | 72700 | 72500 | 111 |
| 379 | 20230914 | 130600 | 9109629100 | 72500 | 72600 | 72800 | 72500 | 503 |
| 380 | 20230914 | 130500 | 9073092300 | 72600 | 72500 | 72600 | 72500 | 221 |
| 381 | 20230914 | 130400 | 9057058000 | 72500 | 72400 | 72500 | 72300 | 90 |
| 382 | 20230914 | 130300 | 9050536400 | 72400 | 72400 | 72400 | 72300 | 134 |
| 383 | 20230914 | 130200 | 9040837600 | 72300 | 72300 | 72300 | 72200 | 59 |
| 384 | 20230914 | 130100 | 9036572800 | 72300 | 72200 | 72300 | 72200 | 302 |
| 385 | 20230914 | 130000 | 9014739300 | 72200 | 72400 | 72400 | 72200 | 470 |
| 386 | 20230914 | 125900 | 8980762200 | 72300 | 72300 | 72400 | 72300 | 855 |
| 387 | 20230914 | 125800 | 8918930700 | 72300 | 72600 | 72600 | 72300 | 3266 |
| 388 | 20230914 | 125700 | 8682174600 | 72600 | 72700 | 72700 | 72600 | 256 |
| 389 | 20230914 | 125600 | 8663582900 | 72600 | 72700 | 72700 | 72600 | 276 |
| 390 | 20230914 | 125500 | 8643535600 | 72600 | 72600 | 72600 | 72500 | 226 |
| 391 | 20230914 | 125400 | 8627128100 | 72700 | 72500 | 72700 | 72500 | 134 |
| 392 | 20230914 | 125300 | 8617400700 | 72400 | 72300 | 72600 | 72200 | 179 |
| 393 | 20230914 | 125200 | 8604445700 | 72300 | 72500 | 72500 | 72300 | 521 |
| 394 | 20230914 | 125100 | 8566733800 | 72500 | 72900 | 72900 | 72400 | 3159 |
| 395 | 20230914 | 125000 | 8337221500 | 72900 | 72800 | 72900 | 72700 | 481 |
| 396 | 20230914 | 124900 | 8302207000 | 72700 | 72800 | 72800 | 72700 | 61 |
| 397 | 20230914 | 124800 | 8297768300 | 72800 | 72900 | 72900 | 72700 | 348 |
| 398 | 20230914 | 124700 | 8272435200 | 73000 | 72800 | 73000 | 72800 | 322 |
| 399 | 20230914 | 124600 | 8248971800 | 72900 | 72800 | 72900 | 72800 | 62 |
| 400 | 20230914 | 124500 | 8244456700 | 72800 | 72800 | 72800 | 72700 | 206 |
| 401 | 20230914 | 124400 | 8229460100 | 72800 | 72800 | 72900 | 72700 | 454 |
| 402 | 20230914 | 124300 | 8196377400 | 72800 | 72800 | 72900 | 72700 | 232 |
| 403 | 20230914 | 124200 | 8179488000 | 72800 | 72800 | 72800 | 72700 | 258 |
| 404 | 20230914 | 124100 | 8160714700 | 72800 | 72800 | 72900 | 72700 | 72 |
| 405 | 20230914 | 124000 | 8155473700 | 72800 | 72800 | 72800 | 72800 | 309 |
| 406 | 20230914 | 123900 | 8132978500 | 72800 | 72800 | 72800 | 72700 | 236 |
| 407 | 20230914 | 123800 | 8115798800 | 72800 | 72700 | 72800 | 72700 | 106 |
| 408 | 20230914 | 123700 | 8108082100 | 72700 | 72800 | 73000 | 72700 | 308 |
| 409 | 20230914 | 123600 | 8085676600 | 72800 | 72800 | 72900 | 72700 | 108 |
| 410 | 20230914 | 123500 | 8077814900 | 72900 | 72900 | 72900 | 72900 | 59 |
| 411 | 20230914 | 123400 | 8073513800 | 72900 | 72800 | 72900 | 72700 | 193 |
| 412 | 20230914 | 123300 | 8059463900 | 72800 | 72700 | 72900 | 72600 | 127 |
| 413 | 20230914 | 123200 | 8050227800 | 72800 | 72800 | 72800 | 72600 | 79 |
| 414 | 20230914 | 123100 | 8044478900 | 72700 | 72800 | 73000 | 72600 | 412 |
| 415 | 20230914 | 123000 | 8014517100 | 72800 | 72800 | 72900 | 72700 | 247 |
| 416 | 20230914 | 122900 | 7996544500 | 72800 | 72700 | 72900 | 72600 | 256 |
| 417 | 20230914 | 122800 | 7977898200 | 72900 | 72700 | 72900 | 72500 | 576 |
| 418 | 20230914 | 122700 | 7935966100 | 72600 | 72700 | 72700 | 72500 | 261 |
| 419 | 20230914 | 122600 | 7917017400 | 72600 | 72700 | 72700 | 72600 | 225 |
| 420 | 20230914 | 122500 | 7900670300 | 72700 | 72600 | 72700 | 72600 | 150 |
| 421 | 20230914 | 122400 | 7889777800 | 72700 | 72600 | 72700 | 72600 | 206 |
| 422 | 20230914 | 122300 | 7874812100 | 72600 | 72700 | 72700 | 72600 | 146 |
| 423 | 20230914 | 122200 | 7864207600 | 72700 | 72700 | 72700 | 72600 | 20 |
| 424 | 20230914 | 122100 | 7862754000 | 72600 | 72700 | 72800 | 72600 | 226 |
| 425 | 20230914 | 122000 | 7846325900 | 72700 | 72700 | 72700 | 72600 | 164 |
| 426 | 20230914 | 121900 | 7834413000 | 72700 | 72600 | 72700 | 72600 | 139 |
| 427 | 20230914 | 121800 | 7824320100 | 72600 | 72700 | 72700 | 72600 | 76 |
| 428 | 20230914 | 121700 | 7818796300 | 72700 | 72700 | 72700 | 72600 | 57 |
| 429 | 20230914 | 121600 | 7814652900 | 72700 | 72600 | 72800 | 72600 | 216 |
| 430 | 20230914 | 121500 | 7798968000 | 72600 | 72600 | 72800 | 72600 | 241 |
| 431 | 20230914 | 121400 | 7781457800 | 72700 | 72800 | 72800 | 72700 | 31 |
| 432 | 20230914 | 121300 | 7779201100 | 72600 | 72600 | 72700 | 72600 | 250 |
| 433 | 20230914 | 121200 | 7761046600 | 72600 | 72600 | 72700 | 72500 | 512 |
| 434 | 20230914 | 121100 | 7723901500 | 72700 | 72800 | 72800 | 72600 | 63 |
| 435 | 20230914 | 121000 | 7719321600 | 72800 | 72700 | 72800 | 72600 | 301 |
| 436 | 20230914 | 120900 | 7697456800 | 72700 | 72700 | 72700 | 72600 | 118 |
| 437 | 20230914 | 120800 | 7688888900 | 72700 | 72600 | 72800 | 72600 | 133 |
| 438 | 20230914 | 120700 | 7679219400 | 72600 | 72600 | 72600 | 72500 | 184 |
| 439 | 20230914 | 120600 | 7665870400 | 72600 | 72600 | 72700 | 72600 | 147 |
| 440 | 20230914 | 120500 | 7655195200 | 72700 | 72500 | 72700 | 72500 | 179 |
| 441 | 20230914 | 120400 | 7642203900 | 72500 | 72500 | 72800 | 72500 | 154 |
| 442 | 20230914 | 120300 | 7631019400 | 72400 | 72700 | 72800 | 72400 | 456 |
| 443 | 20230914 | 120200 | 7597942200 | 72700 | 72700 | 72800 | 72600 | 248 |
| 444 | 20230914 | 120100 | 7579906800 | 72800 | 72700 | 72800 | 72600 | 216 |
| 445 | 20230914 | 120000 | 7564206800 | 72600 | 72700 | 72700 | 72600 | 120 |
| 446 | 20230914 | 115900 | 7555493600 | 72600 | 72800 | 72800 | 72600 | 161 |
| 447 | 20230914 | 115800 | 7543793200 | 72700 | 72700 | 72700 | 72600 | 207 |
| 448 | 20230914 | 115700 | 7528753400 | 72600 | 72800 | 72800 | 72600 | 21 |
| 449 | 20230914 | 115600 | 7527227100 | 72800 | 72700 | 72800 | 72500 | 141 |
| 450 | 20230914 | 115500 | 7516996200 | 72700 | 72700 | 72800 | 72500 | 216 |
| 451 | 20230914 | 115400 | 7501304000 | 72500 | 72600 | 72600 | 72400 | 126 |
| 452 | 20230914 | 115300 | 7492170200 | 72500 | 72500 | 72600 | 72500 | 104 |
| 453 | 20230914 | 115200 | 7484630000 | 72700 | 72400 | 72700 | 72400 | 208 |
| 454 | 20230914 | 115100 | 7469554200 | 72400 | 72500 | 72500 | 72400 | 116 |
| 455 | 20230914 | 115000 | 7461145300 | 72600 | 72600 | 72600 | 72500 | 444 |
| 456 | 20230914 | 114900 | 7428929400 | 72600 | 72700 | 72700 | 72600 | 477 |
| 457 | 20230914 | 114800 | 7394289100 | 72600 | 72700 | 72800 | 72600 | 315 |
| 458 | 20230914 | 114700 | 7371389200 | 72900 | 72800 | 72900 | 72800 | 25 |
| 459 | 20230914 | 114600 | 7369569100 | 72800 | 72800 | 73000 | 72700 | 550 |
| 460 | 20230914 | 114500 | 7329504300 | 72800 | 72800 | 72900 | 72700 | 252 |
| 461 | 20230914 | 114400 | 7311165800 | 72900 | 72800 | 72900 | 72700 | 289 |
| 462 | 20230914 | 114300 | 7290126600 | 72900 | 72700 | 73000 | 72700 | 299 |
| 463 | 20230914 | 114200 | 7268335700 | 72800 | 72900 | 72900 | 72700 | 331 |
| 464 | 20230914 | 114100 | 7244243700 | 72800 | 72900 | 72900 | 72800 | 101 |
| 465 | 20230914 | 114000 | 7236886800 | 72900 | 72800 | 73000 | 72800 | 163 |
| 466 | 20230914 | 113900 | 7225014300 | 73000 | 72800 | 73000 | 72800 | 286 |
| 467 | 20230914 | 113800 | 7204186000 | 72900 | 72800 | 72900 | 72800 | 97 |
| 468 | 20230914 | 113700 | 7197116800 | 72900 | 72900 | 72900 | 72800 | 135 |
| 469 | 20230914 | 113600 | 7187277700 | 72900 | 73000 | 73100 | 72900 | 557 |
| 470 | 20230914 | 113500 | 7146609100 | 73000 | 72800 | 73100 | 72800 | 1079 |
| 471 | 20230914 | 113400 | 7067914000 | 72700 | 72700 | 72700 | 72600 | 313 |
| 472 | 20230914 | 113300 | 7045159600 | 72700 | 72600 | 72900 | 72600 | 510 |
| 473 | 20230914 | 113200 | 7008121300 | 72700 | 72600 | 72800 | 72500 | 2360 |
| 474 | 20230914 | 113100 | 6836457500 | 72600 | 72600 | 72600 | 72500 | 643 |
| 475 | 20230914 | 113000 | 6789786200 | 72700 | 72300 | 72700 | 72300 | 742 |
| 476 | 20230914 | 112900 | 6736001800 | 72200 | 72200 | 72400 | 72000 | 157 |
| 477 | 20230914 | 112800 | 6724667100 | 72100 | 72200 | 72200 | 72100 | 419 |
| 478 | 20230914 | 112700 | 6694416500 | 72200 | 72100 | 72200 | 72000 | 142 |
| 479 | 20230914 | 112600 | 6684187200 | 72100 | 72000 | 72200 | 72000 | 189 |
| 480 | 20230914 | 112500 | 6670566500 | 72100 | 72100 | 72100 | 71900 | 197 |
| 481 | 20230914 | 112400 | 6656378900 | 72000 | 71900 | 72100 | 71900 | 131 |
| 482 | 20230914 | 112300 | 6646957600 | 71900 | 71900 | 72100 | 71900 | 90 |
| 483 | 20230914 | 112200 | 6640479300 | 72000 | 71900 | 72100 | 71900 | 194 |
| 484 | 20230914 | 112100 | 6626507000 | 72000 | 72200 | 72200 | 72000 | 151 |
| 485 | 20230914 | 112000 | 6615625600 | 72200 | 71900 | 72200 | 71900 | 338 |
| 486 | 20230914 | 111900 | 6591265600 | 71900 | 71800 | 71900 | 71800 | 244 |
| 487 | 20230914 | 111800 | 6573736300 | 71800 | 71800 | 71900 | 71700 | 233 |
| 488 | 20230914 | 111700 | 6557010400 | 71900 | 72000 | 72000 | 71700 | 783 |
| 489 | 20230914 | 111600 | 6500761600 | 72000 | 72000 | 72200 | 72000 | 279 |
| 490 | 20230914 | 111500 | 6480663600 | 72200 | 71900 | 72200 | 71800 | 1038 |
| 491 | 20230914 | 111400 | 6406080800 | 71900 | 71900 | 71900 | 71800 | 339 |
| 492 | 20230914 | 111300 | 6381725300 | 71900 | 72000 | 72000 | 71800 | 614 |
| 493 | 20230914 | 111200 | 6337618000 | 72000 | 71900 | 72000 | 71900 | 154 |
| 494 | 20230914 | 111100 | 6326540300 | 71900 | 71900 | 72000 | 71900 | 97 |
| 495 | 20230914 | 111000 | 6319564200 | 72100 | 71900 | 72100 | 71900 | 370 |
| 496 | 20230914 | 110900 | 6292949700 | 72000 | 72000 | 72100 | 71900 | 105 |
| 497 | 20230914 | 110800 | 6285391300 | 72000 | 72000 | 72200 | 72000 | 227 |
| 498 | 20230914 | 110700 | 6269044500 | 72100 | 72200 | 72300 | 72000 | 171 |
| 499 | 20230914 | 110600 | 6256710200 | 72200 | 72000 | 72200 | 71900 | 389 |
| 500 | 20230914 | 110500 | 6228682800 | 72100 | 72100 | 72300 | 72000 | 426 |
| 501 | 20230914 | 110400 | 6198003300 | 72100 | 72100 | 72400 | 72000 | 94 |
| 502 | 20230914 | 110300 | 6191209400 | 72100 | 72000 | 72100 | 71900 | 248 |
| 503 | 20230914 | 110200 | 6173363400 | 72000 | 72100 | 72100 | 72000 | 181 |
| 504 | 20230914 | 110100 | 6160330400 | 72000 | 72100 | 72500 | 72000 | 450 |
| 505 | 20230914 | 110000 | 6127912700 | 72100 | 72200 | 72200 | 72100 | 156 |
| 506 | 20230914 | 105900 | 6116654100 | 72200 | 72200 | 72200 | 72100 | 195 |
| 507 | 20230914 | 105800 | 6102583600 | 72200 | 72100 | 72300 | 72000 | 90 |
| 508 | 20230914 | 105700 | 6096091400 | 72000 | 72600 | 72600 | 71800 | 2570 |
| 509 | 20230914 | 105600 | 5910777800 | 72600 | 72500 | 72600 | 72500 | 237 |
| 510 | 20230914 | 105500 | 5893586400 | 72600 | 72600 | 72700 | 72500 | 370 |
| 511 | 20230914 | 105400 | 5866733300 | 72600 | 72600 | 72600 | 72500 | 211 |
| 512 | 20230914 | 105300 | 5851419500 | 72500 | 72600 | 72700 | 72500 | 736 |
| 513 | 20230914 | 105200 | 5797994100 | 72700 | 72800 | 72800 | 72600 | 73 |
| 514 | 20230914 | 105100 | 5792687100 | 72600 | 72600 | 72800 | 72500 | 224 |
| 515 | 20230914 | 105000 | 5776419600 | 72600 | 72800 | 72800 | 72600 | 152 |
| 516 | 20230914 | 104900 | 5765376300 | 72900 | 72800 | 72900 | 72600 | 166 |
| 517 | 20230914 | 104800 | 5753300000 | 72700 | 72600 | 72900 | 72600 | 241 |
| 518 | 20230914 | 104700 | 5735755700 | 72600 | 72800 | 72900 | 72500 | 848 |
| 519 | 20230914 | 104600 | 5674082500 | 72900 | 72500 | 73000 | 72400 | 940 |
| 520 | 20230914 | 104500 | 5605691000 | 72500 | 72400 | 72500 | 72300 | 288 |
| 521 | 20230914 | 104400 | 5584838400 | 72300 | 72200 | 72400 | 72200 | 59 |
| 522 | 20230914 | 104300 | 5580572400 | 72200 | 72300 | 72400 | 72200 | 297 |
| 523 | 20230914 | 104200 | 5559112700 | 72400 | 72300 | 72400 | 72200 | 227 |
| 524 | 20230914 | 104100 | 5542702800 | 72500 | 72300 | 72500 | 72300 | 135 |
| 525 | 20230914 | 104000 | 5532931500 | 72500 | 72100 | 72500 | 72000 | 687 |
| 526 | 20230914 | 103900 | 5483223700 | 72100 | 72300 | 72300 | 72000 | 636 |
| 527 | 20230914 | 103800 | 5437268400 | 72300 | 72100 | 72300 | 72000 | 285 |
| 528 | 20230914 | 103700 | 5416726500 | 72100 | 72200 | 72200 | 72000 | 194 |
| 529 | 20230914 | 103600 | 5402739100 | 72300 | 72100 | 72500 | 72000 | 445 |
| 530 | 20230914 | 103500 | 5370555900 | 72400 | 72300 | 72400 | 72200 | 234 |
| 531 | 20230914 | 103400 | 5353647800 | 72300 | 72300 | 72300 | 72200 | 167 |
| 532 | 20230914 | 103300 | 5341579500 | 72400 | 72400 | 72500 | 72300 | 608 |
| 533 | 20230914 | 103200 | 5297593900 | 72400 | 72400 | 72500 | 72300 | 106 |
| 534 | 20230914 | 103100 | 5289919300 | 72400 | 72400 | 72400 | 72300 | 285 |
| 535 | 20230914 | 103000 | 5269293700 | 72400 | 72200 | 72400 | 72200 | 122 |
| 536 | 20230914 | 102900 | 5260472100 | 72200 | 72300 | 72400 | 72100 | 550 |
| 537 | 20230914 | 102800 | 5220748900 | 72300 | 72200 | 72300 | 72200 | 121 |
| 538 | 20230914 | 102700 | 5212012200 | 72300 | 72200 | 72400 | 72200 | 146 |
| 539 | 20230914 | 102600 | 5201452800 | 72300 | 72200 | 72400 | 72200 | 66 |
| 540 | 20230914 | 102500 | 5196681000 | 72300 | 72200 | 72300 | 72100 | 157 |
| 541 | 20230914 | 102400 | 5185351800 | 72200 | 72100 | 72200 | 72100 | 86 |
| 542 | 20230914 | 102300 | 5179143700 | 72200 | 72300 | 72400 | 72100 | 70 |
| 543 | 20230914 | 102200 | 5174093000 | 72400 | 72100 | 72400 | 72000 | 222 |
| 544 | 20230914 | 102100 | 5158037700 | 72100 | 72100 | 72200 | 72100 | 166 |
| 545 | 20230914 | 102000 | 5146063100 | 72200 | 72200 | 72300 | 72100 | 247 |
| 546 | 20230914 | 101900 | 5128253200 | 72200 | 72400 | 72400 | 72200 | 205 |
| 547 | 20230914 | 101800 | 5113438900 | 72200 | 71900 | 72200 | 71900 | 867 |
| 548 | 20230914 | 101700 | 5051002000 | 71900 | 71900 | 72000 | 71700 | 1930 |
| 549 | 20230914 | 101600 | 4912406200 | 71900 | 72000 | 72100 | 71800 | 769 |
| 550 | 20230914 | 101500 | 4857070300 | 72100 | 72300 | 72300 | 72000 | 157 |
| 551 | 20230914 | 101400 | 4845744300 | 72300 | 72100 | 72300 | 72100 | 179 |
| 552 | 20230914 | 101300 | 4832823100 | 72100 | 72200 | 72300 | 72000 | 71 |
| 553 | 20230914 | 101200 | 4827698100 | 72300 | 72000 | 72300 | 71900 | 350 |
| 554 | 20230914 | 101100 | 4802469800 | 72000 | 71700 | 72000 | 71600 | 599 |
| 555 | 20230914 | 101000 | 4759459500 | 71600 | 71900 | 72100 | 71600 | 942 |
| 556 | 20230914 | 100900 | 4691848700 | 71900 | 71600 | 72000 | 71600 | 737 |
| 557 | 20230914 | 100800 | 4639027000 | 71700 | 71800 | 71900 | 71600 | 288 |
| 558 | 20230914 | 100700 | 4618373300 | 71700 | 72200 | 72200 | 71700 | 3630 |
| 559 | 20230914 | 100600 | 4357379500 | 72300 | 72400 | 72500 | 72200 | 413 |
| 560 | 20230914 | 100500 | 4327541600 | 72300 | 72500 | 72500 | 72300 | 359 |
| 561 | 20230914 | 100400 | 4301552200 | 72500 | 72500 | 72500 | 72400 | 399 |
| 562 | 20230914 | 100300 | 4272649600 | 72500 | 72600 | 72700 | 72500 | 711 |
| 563 | 20230914 | 100200 | 4221070000 | 72500 | 72700 | 72700 | 72500 | 367 |
| 564 | 20230914 | 100100 | 4194406600 | 72600 | 72600 | 72600 | 72600 | 99 |
| 565 | 20230914 | 100000 | 4187219200 | 72600 | 72600 | 72600 | 72500 | 437 |
| 566 | 20230914 | 095900 | 4155493600 | 72600 | 72200 | 72600 | 72200 | 1414 |
| 567 | 20230914 | 095800 | 4053351000 | 72200 | 72100 | 72200 | 72100 | 197 |
| 568 | 20230914 | 095700 | 4039129800 | 72100 | 72200 | 72200 | 72100 | 32 |
| 569 | 20230914 | 095600 | 4036821900 | 72200 | 72100 | 72200 | 72100 | 188 |
| 570 | 20230914 | 095500 | 4023258600 | 72100 | 72100 | 72200 | 72100 | 65 |
| 571 | 20230914 | 095400 | 4018567400 | 72200 | 72000 | 72200 | 71900 | 468 |
| 572 | 20230914 | 095300 | 3984861400 | 72000 | 72400 | 72400 | 72000 | 1621 |
| 573 | 20230914 | 095200 | 3867971000 | 72400 | 72700 | 72700 | 72400 | 1346 |
| 574 | 20230914 | 095100 | 3770298400 | 72700 | 72600 | 72700 | 72600 | 393 |
| 575 | 20230914 | 095000 | 3741761100 | 72600 | 72500 | 72600 | 72500 | 220 |
| 576 | 20230914 | 094900 | 3725794100 | 72500 | 72400 | 72500 | 72400 | 293 |
| 577 | 20230914 | 094800 | 3704566900 | 72400 | 72500 | 72500 | 72400 | 347 |
| 578 | 20230914 | 094700 | 3679433500 | 72500 | 72500 | 72600 | 72300 | 1062 |
| 579 | 20230914 | 094600 | 3602499200 | 72600 | 72700 | 72800 | 72500 | 1094 |
| 580 | 20230914 | 094500 | 3522985600 | 72800 | 72700 | 72900 | 72700 | 535 |
| 581 | 20230914 | 094400 | 3484043000 | 72600 | 72400 | 72600 | 72300 | 510 |
| 582 | 20230914 | 094300 | 3447096100 | 72100 | 72100 | 72100 | 72000 | 489 |
| 583 | 20230914 | 094200 | 3411875400 | 72000 | 71700 | 72000 | 71700 | 1100 |
| 584 | 20230914 | 094100 | 3332847700 | 71700 | 71800 | 71800 | 71700 | 198 |
| 585 | 20230914 | 094000 | 3318650100 | 71800 | 71500 | 71800 | 71500 | 764 |
| 586 | 20230914 | 093900 | 3263911300 | 71500 | 71600 | 71600 | 71500 | 458 |
| 587 | 20230914 | 093800 | 3231158400 | 71500 | 71700 | 71700 | 71500 | 618 |
| 588 | 20230914 | 093700 | 3186949500 | 71700 | 71600 | 71700 | 71500 | 493 |
| 589 | 20230914 | 093600 | 3151685700 | 71600 | 71700 | 71800 | 71500 | 751 |
| 590 | 20230914 | 093500 | 3097891500 | 71800 | 71800 | 71900 | 71800 | 269 |
| 591 | 20230914 | 093400 | 3078577100 | 71800 | 71900 | 72000 | 71800 | 200 |
| 592 | 20230914 | 093300 | 3064201900 | 71900 | 71800 | 71900 | 71700 | 167 |
| 593 | 20230914 | 093200 | 3052212900 | 71800 | 71900 | 72000 | 71800 | 193 |
| 594 | 20230914 | 093100 | 3038336600 | 72000 | 72000 | 72200 | 71900 | 588 |
| 595 | 20230914 | 093000 | 2996022600 | 72000 | 72200 | 72300 | 72000 | 461 |
| 596 | 20230914 | 092900 | 2962768700 | 72200 | 72000 | 72200 | 72000 | 3127 |
| 597 | 20230914 | 092800 | 2737323700 | 72100 | 71300 | 72100 | 71300 | 1119 |
| 598 | 20230914 | 092700 | 2657042000 | 71300 | 71400 | 71600 | 71200 | 2806 |
| 599 | 20230914 | 092600 | 2456530000 | 71400 | 71400 | 71500 | 71400 | 556 |
| 600 | 20230914 | 092500 | 2416825800 | 71300 | 71300 | 71500 | 71100 | 674 |
| 601 | 20230914 | 092400 | 2368772200 | 71400 | 71700 | 71700 | 71100 | 2760 |
| 602 | 20230914 | 092300 | 2171894100 | 71800 | 71600 | 71900 | 71500 | 921 |
| 603 | 20230914 | 092200 | 2105842700 | 71500 | 71800 | 71900 | 71500 | 1226 |
| 604 | 20230914 | 092100 | 2017999400 | 71800 | 71800 | 72000 | 71800 | 285 |
| 605 | 20230914 | 092000 | 1997533400 | 71800 | 71700 | 71800 | 71700 | 1624 |
| 606 | 20230914 | 091900 | 1881049200 | 71800 | 71900 | 71900 | 71700 | 752 |
| 607 | 20230914 | 091800 | 1827029600 | 71900 | 72300 | 72300 | 71800 | 3002 |
| 608 | 20230914 | 091700 | 1610688900 | 72200 | 72200 | 72300 | 72100 | 1424 |
| 609 | 20230914 | 091600 | 1507857200 | 72200 | 72400 | 72600 | 72200 | 1584 |
| 610 | 20230914 | 091500 | 1393255100 | 72600 | 72600 | 72600 | 72400 | 762 |
| 611 | 20230914 | 091400 | 1337981300 | 72600 | 72700 | 72700 | 72500 | 594 |
| 612 | 20230914 | 091300 | 1294847200 | 72900 | 72800 | 72900 | 72700 | 911 |
| 613 | 20230914 | 091200 | 1228524200 | 72600 | 72400 | 72600 | 72400 | 861 |
| 614 | 20230914 | 091100 | 1166083400 | 72400 | 72900 | 72900 | 72300 | 3312 |
| 615 | 20230914 | 091000 | 925445200 | 72900 | 73200 | 73200 | 72900 | 874 |
| 616 | 20230914 | 090900 | 861565100 | 73200 | 73500 | 73500 | 73000 | 1226 |
| 617 | 20230914 | 090800 | 771830100 | 73600 | 73200 | 73700 | 73200 | 660 |
| 618 | 20230914 | 090700 | 723363100 | 73100 | 72700 | 73200 | 72700 | 216 |
| 619 | 20230914 | 090600 | 707572200 | 72700 | 72800 | 72800 | 72600 | 349 |
| 620 | 20230914 | 090500 | 682221200 | 72800 | 72700 | 72800 | 72700 | 348 |
| 621 | 20230914 | 090400 | 656919700 | 72600 | 72800 | 72800 | 72600 | 869 |
| 622 | 20230914 | 090300 | 593779000 | 72800 | 73100 | 73300 | 72700 | 1390 |
| 623 | 20230914 | 090200 | 492182700 | 73200 | 73100 | 73300 | 72700 | 1099 |
| 624 | 20230914 | 090100 | 411759500 | 73100 | 72500 | 73100 | 72400 | 1300 |
| 625 | 20230914 | 090000 | 317385200 | 72600 | 73300 | 73400 | 72500 | 4349 |