36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 59743 |
| 3 | 20230914 | 190600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 4 | 20230914 | 190500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 5 | 20230914 | 190400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 6 | 20230914 | 190300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 7 | 20230914 | 190200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 8 | 20230914 | 190100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 9 | 20230914 | 190000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 10 | 20230914 | 185900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 11 | 20230914 | 185800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 12 | 20230914 | 185700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 13 | 20230914 | 185600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 14 | 20230914 | 185500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 15 | 20230914 | 185400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 16 | 20230914 | 185300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 17 | 20230914 | 185200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 18 | 20230914 | 185100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 19 | 20230914 | 185000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 20 | 20230914 | 184900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 21 | 20230914 | 184800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 22 | 20230914 | 184700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 23 | 20230914 | 184600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 24 | 20230914 | 184500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 25 | 20230914 | 184400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 26 | 20230914 | 184300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 27 | 20230914 | 184200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 28 | 20230914 | 184100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 29 | 20230914 | 184000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 30 | 20230914 | 183900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 31 | 20230914 | 183800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 32 | 20230914 | 183700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 59743 |
| 33 | 20230914 | 183600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 34 | 20230914 | 183500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 35 | 20230914 | 183400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 36 | 20230914 | 183300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 37 | 20230914 | 183200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 38 | 20230914 | 183100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 39 | 20230914 | 183000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 40 | 20230914 | 182900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 41 | 20230914 | 182800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 42 | 20230914 | 182700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 43 | 20230914 | 182600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 44 | 20230914 | 182500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 45 | 20230914 | 182400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 46 | 20230914 | 182300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 47 | 20230914 | 182200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 48 | 20230914 | 182100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 49 | 20230914 | 182000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 50 | 20230914 | 181900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 51 | 20230914 | 181800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 52 | 20230914 | 181700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 53 | 20230914 | 181600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 54 | 20230914 | 181500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 55 | 20230914 | 181400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 56 | 20230914 | 181300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 57 | 20230914 | 181200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 58 | 20230914 | 181100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 59 | 20230914 | 181000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 60 | 20230914 | 180900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 61 | 20230914 | 180800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 62 | 20230914 | 180700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 59743 |
| 63 | 20230914 | 180600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 64 | 20230914 | 180500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 65 | 20230914 | 180400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 66 | 20230914 | 180300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 67 | 20230914 | 180200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 68 | 20230914 | 180100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 69 | 20230914 | 180000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 70 | 20230914 | 175900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 71 | 20230914 | 175800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 72 | 20230914 | 175700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 73 | 20230914 | 175600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 74 | 20230914 | 175500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 75 | 20230914 | 175400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 76 | 20230914 | 175300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 77 | 20230914 | 175200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 78 | 20230914 | 175100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 79 | 20230914 | 175000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 80 | 20230914 | 174900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 81 | 20230914 | 174800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 82 | 20230914 | 174700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 83 | 20230914 | 174600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 84 | 20230914 | 174500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 85 | 20230914 | 174400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 86 | 20230914 | 174300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 87 | 20230914 | 174200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 88 | 20230914 | 174100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 89 | 20230914 | 174000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 90 | 20230914 | 173900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 91 | 20230914 | 173800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 92 | 20230914 | 173700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 59743 |
| 93 | 20230914 | 173600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 94 | 20230914 | 173500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 95 | 20230914 | 173400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 96 | 20230914 | 173300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 97 | 20230914 | 173200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 98 | 20230914 | 173100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 99 | 20230914 | 173000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 100 | 20230914 | 172900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 101 | 20230914 | 172800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 102 | 20230914 | 172700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 103 | 20230914 | 172600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 104 | 20230914 | 172500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 105 | 20230914 | 172400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 106 | 20230914 | 172300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 107 | 20230914 | 172200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 108 | 20230914 | 172100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 109 | 20230914 | 172000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 110 | 20230914 | 171900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 111 | 20230914 | 171800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 112 | 20230914 | 171700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 113 | 20230914 | 171600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 114 | 20230914 | 171500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 115 | 20230914 | 171400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 116 | 20230914 | 171300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 117 | 20230914 | 171200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 118 | 20230914 | 171100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 119 | 20230914 | 171000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 120 | 20230914 | 170900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 121 | 20230914 | 170800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 122 | 20230914 | 170700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 59743 |
| 123 | 20230914 | 170600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 124 | 20230914 | 170500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 125 | 20230914 | 170400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 126 | 20230914 | 170300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 127 | 20230914 | 170200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 128 | 20230914 | 170100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 129 | 20230914 | 170000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 130 | 20230914 | 165900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 131 | 20230914 | 165800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 132 | 20230914 | 165700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 133 | 20230914 | 165600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 134 | 20230914 | 165500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 135 | 20230914 | 165400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 136 | 20230914 | 165300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 137 | 20230914 | 165200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 138 | 20230914 | 165100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 139 | 20230914 | 165000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 140 | 20230914 | 164900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 141 | 20230914 | 164800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 142 | 20230914 | 164700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 143 | 20230914 | 164600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 144 | 20230914 | 164500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 145 | 20230914 | 164400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 146 | 20230914 | 164300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 147 | 20230914 | 164200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 148 | 20230914 | 164100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 149 | 20230914 | 164000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 150 | 20230914 | 163900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 151 | 20230914 | 163800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 152 | 20230914 | 163700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 59743 |
| 153 | 20230914 | 163600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 154 | 20230914 | 163500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 155 | 20230914 | 163400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 156 | 20230914 | 163300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 157 | 20230914 | 163200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 158 | 20230914 | 163100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 159 | 20230914 | 163000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 160 | 20230914 | 162900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 161 | 20230914 | 162800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 162 | 20230914 | 162700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 163 | 20230914 | 162600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 164 | 20230914 | 162500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 165 | 20230914 | 162400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 166 | 20230914 | 162300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 167 | 20230914 | 162200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 168 | 20230914 | 162100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 169 | 20230914 | 162000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 170 | 20230914 | 161900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 171 | 20230914 | 161800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 172 | 20230914 | 161700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 173 | 20230914 | 161600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 174 | 20230914 | 161500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 175 | 20230914 | 161400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 176 | 20230914 | 161300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 177 | 20230914 | 161200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 178 | 20230914 | 161100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 179 | 20230914 | 161000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 180 | 20230914 | 160900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 181 | 20230914 | 160800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 182 | 20230914 | 160700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 59743 |
| 183 | 20230914 | 160600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 184 | 20230914 | 160500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 185 | 20230914 | 160400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 186 | 20230914 | 160300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 187 | 20230914 | 160200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 188 | 20230914 | 160100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 189 | 20230914 | 160000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 190 | 20230914 | 155900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 191 | 20230914 | 155800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 192 | 20230914 | 155700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 193 | 20230914 | 155600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 194 | 20230914 | 155500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 195 | 20230914 | 155400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 196 | 20230914 | 155300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 197 | 20230914 | 155200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 198 | 20230914 | 155100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 199 | 20230914 | 155000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 200 | 20230914 | 154900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 201 | 20230914 | 154800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 202 | 20230914 | 154700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 203 | 20230914 | 154600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 204 | 20230914 | 154500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 205 | 20230914 | 154400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 206 | 20230914 | 154300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 207 | 20230914 | 154200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 208 | 20230914 | 154100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 209 | 20230914 | 154000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 210 | 20230914 | 153900 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 211 | 20230914 | 153800 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 212 | 20230914 | 153700 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 59743 |
| 213 | 20230914 | 153600 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 214 | 20230914 | 153500 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 215 | 20230914 | 153400 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 216 | 20230914 | 153300 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 217 | 20230914 | 153200 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 218 | 20230914 | 153100 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 0 |
| 219 | 20230914 | 153000 | 58636277600 | 112100 | 112100 | 112100 | 112100 | 59743 |
| 220 | 20230914 | 152900 | 51939087300 | 112000 | 112000 | 112000 | 112000 | 0 |
| 221 | 20230914 | 152800 | 51939087300 | 112000 | 112000 | 112000 | 112000 | 0 |
| 222 | 20230914 | 152700 | 51939087300 | 112000 | 112000 | 112000 | 112000 | 0 |
| 223 | 20230914 | 152600 | 51939087300 | 112000 | 112000 | 112000 | 112000 | 0 |
| 224 | 20230914 | 152500 | 51939087300 | 112000 | 112000 | 112000 | 112000 | 0 |
| 225 | 20230914 | 152400 | 51939087300 | 112000 | 112000 | 112000 | 112000 | 0 |
| 226 | 20230914 | 152300 | 51939087300 | 112000 | 112000 | 112000 | 112000 | 0 |
| 227 | 20230914 | 152200 | 51939087300 | 112000 | 112000 | 112000 | 112000 | 0 |
| 228 | 20230914 | 152100 | 51939087300 | 112000 | 112000 | 112000 | 112000 | 0 |
| 229 | 20230914 | 152000 | 51939087300 | 112000 | 112000 | 112000 | 112000 | 0 |
| 230 | 20230914 | 151900 | 51939087300 | 112000 | 111900 | 112000 | 111900 | 1695 |
| 231 | 20230914 | 151800 | 51749318300 | 112000 | 112000 | 112000 | 111900 | 3271 |
| 232 | 20230914 | 151700 | 51383152600 | 112000 | 112000 | 112000 | 111900 | 1737 |
| 233 | 20230914 | 151600 | 51188615800 | 111900 | 111900 | 112000 | 111800 | 1102 |
| 234 | 20230914 | 151500 | 51065294600 | 111900 | 111900 | 111900 | 111800 | 1604 |
| 235 | 20230914 | 151400 | 50885843100 | 111800 | 111900 | 111900 | 111800 | 794 |
| 236 | 20230914 | 151300 | 50797006100 | 111900 | 111900 | 111900 | 111800 | 907 |
| 237 | 20230914 | 151200 | 50695514300 | 111900 | 111900 | 111900 | 111800 | 364 |
| 238 | 20230914 | 151100 | 50654789300 | 111800 | 111900 | 111900 | 111800 | 768 |
| 239 | 20230914 | 151000 | 50568866400 | 111800 | 111900 | 111900 | 111800 | 212 |
| 240 | 20230914 | 150900 | 50545154700 | 111800 | 111900 | 111900 | 111700 | 845 |
| 241 | 20230914 | 150800 | 50450670200 | 111900 | 111800 | 111900 | 111700 | 3608 |
| 242 | 20230914 | 150700 | 50047198300 | 111800 | 111800 | 111800 | 111700 | 175 |
| 243 | 20230914 | 150600 | 50027637400 | 111800 | 111800 | 111800 | 111700 | 395 |
| 244 | 20230914 | 150500 | 49983481600 | 111800 | 112000 | 112000 | 111700 | 3745 |
| 245 | 20230914 | 150400 | 49564539200 | 112000 | 112000 | 112000 | 111900 | 357 |
| 246 | 20230914 | 150300 | 49524557100 | 112000 | 112000 | 112000 | 111900 | 1023 |
| 247 | 20230914 | 150200 | 49409986200 | 112000 | 112000 | 112000 | 111900 | 654 |
| 248 | 20230914 | 150100 | 49336746800 | 112000 | 111900 | 112000 | 111800 | 5927 |
| 249 | 20230914 | 150000 | 48673114100 | 111900 | 111900 | 111900 | 111800 | 652 |
| 250 | 20230914 | 145900 | 48600157800 | 111800 | 111900 | 111900 | 111800 | 445 |
| 251 | 20230914 | 145800 | 48550370300 | 111900 | 111900 | 112000 | 111800 | 2058 |
| 252 | 20230914 | 145700 | 48320084800 | 111900 | 111900 | 111900 | 111800 | 324 |
| 253 | 20230914 | 145600 | 48283835100 | 111900 | 111900 | 111900 | 111800 | 524 |
| 254 | 20230914 | 145500 | 48225202800 | 111900 | 111900 | 111900 | 111800 | 1041 |
| 255 | 20230914 | 145400 | 48108769000 | 111900 | 111900 | 111900 | 111800 | 651 |
| 256 | 20230914 | 145300 | 48035954600 | 111800 | 111800 | 111900 | 111700 | 1171 |
| 257 | 20230914 | 145200 | 47904981900 | 111800 | 111700 | 111800 | 111700 | 310 |
| 258 | 20230914 | 145100 | 47870324900 | 111700 | 111700 | 111800 | 111700 | 266 |
| 259 | 20230914 | 145000 | 47840588800 | 111800 | 111800 | 111900 | 111700 | 1627 |
| 260 | 20230914 | 144900 | 47658702800 | 111800 | 111900 | 111900 | 111700 | 278 |
| 261 | 20230914 | 144800 | 47627621500 | 111800 | 111800 | 111900 | 111700 | 1370 |
| 262 | 20230914 | 144700 | 47474454100 | 111800 | 111700 | 111800 | 111600 | 793 |
| 263 | 20230914 | 144600 | 47385820900 | 111800 | 111800 | 111800 | 111700 | 218 |
| 264 | 20230914 | 144500 | 47361459100 | 111800 | 111700 | 111800 | 111600 | 5222 |
| 265 | 20230914 | 144400 | 46777752800 | 111700 | 111600 | 111700 | 111600 | 158 |
| 266 | 20230914 | 144300 | 46760106700 | 111700 | 111600 | 111700 | 111600 | 322 |
| 267 | 20230914 | 144200 | 46724144400 | 111700 | 111700 | 111700 | 111700 | 289 |
| 268 | 20230914 | 144100 | 46691863100 | 111700 | 111700 | 111800 | 111600 | 958 |
| 269 | 20230914 | 144000 | 46584852100 | 111700 | 111800 | 111900 | 111700 | 1134 |
| 270 | 20230914 | 143900 | 46458066500 | 111800 | 111800 | 111800 | 111700 | 433 |
| 271 | 20230914 | 143800 | 46409665600 | 111800 | 111700 | 111800 | 111700 | 474 |
| 272 | 20230914 | 143700 | 46356673200 | 111800 | 111800 | 111800 | 111700 | 571 |
| 273 | 20230914 | 143600 | 46292839300 | 111800 | 111700 | 111800 | 111600 | 705 |
| 274 | 20230914 | 143500 | 46214049600 | 111700 | 111900 | 111900 | 111600 | 587 |
| 275 | 20230914 | 143400 | 46148461000 | 111800 | 111800 | 111900 | 111700 | 467 |
| 276 | 20230914 | 143300 | 46096258400 | 111800 | 112000 | 112000 | 111800 | 3587 |
| 277 | 20230914 | 143200 | 45694937300 | 112000 | 112000 | 112000 | 111900 | 1367 |
| 278 | 20230914 | 143100 | 45541836200 | 112000 | 112000 | 112000 | 111900 | 637 |
| 279 | 20230914 | 143000 | 45470503400 | 111900 | 112000 | 112000 | 111900 | 1680 |
| 280 | 20230914 | 142900 | 45282349700 | 112000 | 111900 | 112100 | 111900 | 9311 |
| 281 | 20230914 | 142800 | 44239531700 | 112000 | 111900 | 112000 | 111800 | 2229 |
| 282 | 20230914 | 142700 | 43990066700 | 111900 | 111900 | 111900 | 111800 | 157 |
| 283 | 20230914 | 142600 | 43972499200 | 111900 | 111900 | 111900 | 111800 | 183 |
| 284 | 20230914 | 142500 | 43952027300 | 111900 | 111900 | 111900 | 111800 | 266 |
| 285 | 20230914 | 142400 | 43922265900 | 111800 | 111900 | 111900 | 111800 | 768 |
| 286 | 20230914 | 142300 | 43836332200 | 111900 | 111900 | 111900 | 111800 | 278 |
| 287 | 20230914 | 142200 | 43805224600 | 111900 | 111800 | 111900 | 111800 | 379 |
| 288 | 20230914 | 142100 | 43762819900 | 111800 | 111800 | 111900 | 111700 | 996 |
| 289 | 20230914 | 142000 | 43651456800 | 111800 | 111800 | 111800 | 111700 | 391 |
| 290 | 20230914 | 141900 | 43607744300 | 111700 | 111900 | 111900 | 111700 | 1249 |
| 291 | 20230914 | 141800 | 43468052700 | 112000 | 112000 | 112000 | 111900 | 1377 |
| 292 | 20230914 | 141700 | 43313953000 | 112000 | 112000 | 112000 | 111900 | 679 |
| 293 | 20230914 | 141600 | 43237932400 | 111900 | 112000 | 112000 | 111900 | 1024 |
| 294 | 20230914 | 141500 | 43123253000 | 111900 | 111900 | 112000 | 111800 | 2160 |
| 295 | 20230914 | 141400 | 42881550900 | 111900 | 111900 | 111900 | 111800 | 1231 |
| 296 | 20230914 | 141300 | 42743805700 | 111800 | 111800 | 111900 | 111800 | 1316 |
| 297 | 20230914 | 141200 | 42596549400 | 111800 | 111700 | 111900 | 111600 | 4661 |
| 298 | 20230914 | 141100 | 42075625000 | 111600 | 111700 | 111700 | 111600 | 369 |
| 299 | 20230914 | 141000 | 42034409000 | 111700 | 111700 | 111700 | 111600 | 352 |
| 300 | 20230914 | 140900 | 41995097500 | 111700 | 111700 | 111700 | 111600 | 305 |
| 301 | 20230914 | 140800 | 41961033300 | 111600 | 111600 | 111700 | 111600 | 393 |
| 302 | 20230914 | 140700 | 41917148400 | 111600 | 111700 | 111700 | 111600 | 217 |
| 303 | 20230914 | 140600 | 41892913600 | 111600 | 111600 | 111700 | 111600 | 387 |
| 304 | 20230914 | 140500 | 41849687300 | 111700 | 111700 | 111700 | 111600 | 644 |
| 305 | 20230914 | 140400 | 41777770400 | 111600 | 111700 | 111700 | 111600 | 316 |
| 306 | 20230914 | 140300 | 41742484600 | 111700 | 111700 | 111700 | 111600 | 344 |
| 307 | 20230914 | 140200 | 41704062600 | 111600 | 111600 | 111700 | 111500 | 1600 |
| 308 | 20230914 | 140100 | 41525478400 | 111600 | 111500 | 111600 | 111500 | 258 |
| 309 | 20230914 | 140000 | 41496687600 | 111600 | 111500 | 111600 | 111500 | 385 |
| 310 | 20230914 | 135900 | 41453748600 | 111600 | 111400 | 111600 | 111300 | 965 |
| 311 | 20230914 | 135800 | 41346178700 | 111400 | 111300 | 111400 | 111300 | 325 |
| 312 | 20230914 | 135700 | 41309995800 | 111300 | 111300 | 111400 | 111200 | 363 |
| 313 | 20230914 | 135600 | 41269583500 | 111300 | 111400 | 111500 | 111200 | 1913 |
| 314 | 20230914 | 135500 | 41056623600 | 111300 | 111300 | 111400 | 111300 | 601 |
| 315 | 20230914 | 135400 | 40989723400 | 111400 | 111400 | 111400 | 111300 | 561 |
| 316 | 20230914 | 135300 | 40927231000 | 111400 | 111400 | 111400 | 111300 | 132 |
| 317 | 20230914 | 135200 | 40912528000 | 111400 | 111400 | 111400 | 111300 | 150 |
| 318 | 20230914 | 135100 | 40895821100 | 111400 | 111400 | 111400 | 111300 | 345 |
| 319 | 20230914 | 135000 | 40857397800 | 111400 | 111400 | 111400 | 111300 | 135 |
| 320 | 20230914 | 134900 | 40842361800 | 111400 | 111400 | 111400 | 111300 | 274 |
| 321 | 20230914 | 134800 | 40811853500 | 111300 | 111300 | 111300 | 111200 | 1060 |
| 322 | 20230914 | 134700 | 40693880100 | 111300 | 111300 | 111300 | 111100 | 568 |
| 323 | 20230914 | 134600 | 40630715100 | 111200 | 111300 | 111300 | 111200 | 266 |
| 324 | 20230914 | 134500 | 40601128500 | 111300 | 111300 | 111300 | 111200 | 691 |
| 325 | 20230914 | 134400 | 40524280800 | 111200 | 111200 | 111300 | 111200 | 327 |
| 326 | 20230914 | 134300 | 40487893400 | 111200 | 111300 | 111300 | 111200 | 242 |
| 327 | 20230914 | 134200 | 40460965600 | 111300 | 111700 | 111700 | 111200 | 5021 |
| 328 | 20230914 | 134100 | 39900795700 | 111800 | 111800 | 111800 | 111700 | 336 |
| 329 | 20230914 | 134000 | 39863247400 | 111700 | 111800 | 111800 | 111700 | 365 |
| 330 | 20230914 | 133900 | 39822464600 | 111700 | 111700 | 111800 | 111700 | 224 |
| 331 | 20230914 | 133800 | 39797425700 | 111800 | 111700 | 111800 | 111700 | 121 |
| 332 | 20230914 | 133700 | 39783905600 | 111700 | 111800 | 111800 | 111700 | 713 |
| 333 | 20230914 | 133600 | 39704199800 | 111700 | 111700 | 111800 | 111700 | 387 |
| 334 | 20230914 | 133500 | 39660962900 | 111700 | 111700 | 111800 | 111700 | 283 |
| 335 | 20230914 | 133400 | 39629346700 | 111700 | 111800 | 111800 | 111700 | 158 |
| 336 | 20230914 | 133300 | 39611687800 | 111700 | 111700 | 111800 | 111700 | 211 |
| 337 | 20230914 | 133200 | 39588113800 | 111700 | 111900 | 111900 | 111700 | 325 |
| 338 | 20230914 | 133100 | 39551787000 | 111800 | 111800 | 111900 | 111800 | 2024 |
| 339 | 20230914 | 133000 | 39325498700 | 111800 | 111900 | 111900 | 111800 | 405 |
| 340 | 20230914 | 132900 | 39280195800 | 111900 | 111900 | 111900 | 111800 | 1432 |
| 341 | 20230914 | 132800 | 39120031000 | 111900 | 111900 | 111900 | 111800 | 320 |
| 342 | 20230914 | 132700 | 39084240700 | 111900 | 111800 | 111900 | 111800 | 288 |
| 343 | 20230914 | 132600 | 39052025700 | 111800 | 111900 | 111900 | 111700 | 810 |
| 344 | 20230914 | 132500 | 38961462800 | 111900 | 111800 | 111900 | 111800 | 408 |
| 345 | 20230914 | 132400 | 38915829900 | 111800 | 111800 | 111800 | 111700 | 1145 |
| 346 | 20230914 | 132300 | 38787841400 | 111800 | 111700 | 111800 | 111600 | 827 |
| 347 | 20230914 | 132200 | 38695447100 | 111700 | 111500 | 111700 | 111500 | 684 |
| 348 | 20230914 | 132100 | 38619124200 | 111600 | 111600 | 111700 | 111400 | 721 |
| 349 | 20230914 | 132000 | 38538676900 | 111600 | 111300 | 111600 | 111300 | 670 |
| 350 | 20230914 | 131900 | 38463993700 | 111400 | 111600 | 111600 | 111400 | 588 |
| 351 | 20230914 | 131800 | 38398452000 | 111600 | 111700 | 111700 | 111500 | 530 |
| 352 | 20230914 | 131700 | 38339319800 | 111600 | 111700 | 111700 | 111500 | 520 |
| 353 | 20230914 | 131600 | 38281277400 | 111700 | 111800 | 111800 | 111600 | 1664 |
| 354 | 20230914 | 131500 | 38095398700 | 111800 | 111800 | 111900 | 111700 | 1743 |
| 355 | 20230914 | 131400 | 37900532500 | 111800 | 111700 | 111800 | 111600 | 1555 |
| 356 | 20230914 | 131300 | 37726856000 | 111700 | 111500 | 111700 | 111400 | 1852 |
| 357 | 20230914 | 131200 | 37520282000 | 111500 | 111500 | 111500 | 111400 | 159 |
| 358 | 20230914 | 131100 | 37502556800 | 111500 | 111400 | 111500 | 111300 | 220 |
| 359 | 20230914 | 131000 | 37478040600 | 111300 | 111400 | 111500 | 111300 | 260 |
| 360 | 20230914 | 130900 | 37449073100 | 111500 | 111400 | 111500 | 111300 | 579 |
| 361 | 20230914 | 130800 | 37384574800 | 111400 | 111400 | 111400 | 111300 | 212 |
| 362 | 20230914 | 130700 | 37360966400 | 111300 | 111400 | 111500 | 111300 | 245 |
| 363 | 20230914 | 130600 | 37333672900 | 111400 | 111400 | 111500 | 111300 | 267 |
| 364 | 20230914 | 130500 | 37303928500 | 111400 | 111500 | 111500 | 111400 | 303 |
| 365 | 20230914 | 130400 | 37270158800 | 111400 | 111400 | 111500 | 111300 | 581 |
| 366 | 20230914 | 130300 | 37205427100 | 111500 | 111600 | 111600 | 111400 | 1650 |
| 367 | 20230914 | 130200 | 37021453500 | 111600 | 111500 | 111600 | 111500 | 275 |
| 368 | 20230914 | 130100 | 36990768400 | 111500 | 111500 | 111600 | 111500 | 138 |
| 369 | 20230914 | 130000 | 36975373600 | 111500 | 111600 | 111600 | 111500 | 193 |
| 370 | 20230914 | 125900 | 36953841600 | 111600 | 111600 | 111600 | 111500 | 543 |
| 371 | 20230914 | 125800 | 36893245200 | 111600 | 111600 | 111600 | 111500 | 616 |
| 372 | 20230914 | 125700 | 36824504400 | 111600 | 111600 | 111600 | 111500 | 158 |
| 373 | 20230914 | 125600 | 36806873900 | 111600 | 111500 | 111600 | 111500 | 194 |
| 374 | 20230914 | 125500 | 36785225400 | 111600 | 111600 | 111600 | 111500 | 137 |
| 375 | 20230914 | 125400 | 36769938000 | 111600 | 111400 | 111700 | 111400 | 1357 |
| 376 | 20230914 | 125300 | 36618577200 | 111500 | 111500 | 111500 | 111400 | 198 |
| 377 | 20230914 | 125200 | 36596505100 | 111500 | 111400 | 111500 | 111400 | 187 |
| 378 | 20230914 | 125100 | 36575661000 | 111500 | 111600 | 111600 | 111400 | 120 |
| 379 | 20230914 | 125000 | 36562277200 | 111600 | 111600 | 111600 | 111500 | 1600 |
| 380 | 20230914 | 124900 | 36383864100 | 111600 | 111700 | 111700 | 111600 | 1885 |
| 381 | 20230914 | 124800 | 36173492900 | 111600 | 111700 | 111700 | 111600 | 251 |
| 382 | 20230914 | 124700 | 36145459800 | 111700 | 111700 | 111700 | 111600 | 265 |
| 383 | 20230914 | 124600 | 36115870600 | 111600 | 111800 | 111900 | 111600 | 667 |
| 384 | 20230914 | 124500 | 36041334600 | 111800 | 111700 | 111800 | 111700 | 2272 |
| 385 | 20230914 | 124400 | 35787354500 | 111700 | 111700 | 111800 | 111700 | 461 |
| 386 | 20230914 | 124300 | 35735837300 | 111700 | 111800 | 111800 | 111700 | 224 |
| 387 | 20230914 | 124200 | 35710806200 | 111700 | 111800 | 111800 | 111700 | 288 |
| 388 | 20230914 | 124100 | 35678616400 | 111800 | 111500 | 111800 | 111400 | 4046 |
| 389 | 20230914 | 124000 | 35227038600 | 111500 | 111500 | 111500 | 111400 | 214 |
| 390 | 20230914 | 123900 | 35203179300 | 111500 | 111400 | 111500 | 111400 | 165 |
| 391 | 20230914 | 123800 | 35184787800 | 111500 | 111400 | 111500 | 111400 | 233 |
| 392 | 20230914 | 123700 | 35158808900 | 111500 | 111500 | 111500 | 111400 | 198 |
| 393 | 20230914 | 123600 | 35136738000 | 111500 | 111500 | 111500 | 111400 | 299 |
| 394 | 20230914 | 123500 | 35103403200 | 111500 | 111500 | 111500 | 111400 | 253 |
| 395 | 20230914 | 123400 | 35075208500 | 111500 | 111500 | 111600 | 111400 | 1326 |
| 396 | 20230914 | 123300 | 34927358900 | 111500 | 111600 | 111600 | 111500 | 723 |
| 397 | 20230914 | 123200 | 34846738500 | 111500 | 111600 | 111600 | 111500 | 211 |
| 398 | 20230914 | 123100 | 34823204400 | 111500 | 111600 | 111600 | 111500 | 540 |
| 399 | 20230914 | 123000 | 34762973700 | 111600 | 111400 | 111600 | 111300 | 3528 |
| 400 | 20230914 | 122900 | 34369679900 | 111300 | 111100 | 111400 | 111100 | 1420 |
| 401 | 20230914 | 122800 | 34211676900 | 111100 | 111400 | 111400 | 111100 | 2074 |
| 402 | 20230914 | 122700 | 33981023900 | 111400 | 111300 | 111400 | 111200 | 672 |
| 403 | 20230914 | 122600 | 33906266300 | 111300 | 111300 | 111400 | 111200 | 496 |
| 404 | 20230914 | 122500 | 33851060200 | 111300 | 111400 | 111500 | 111300 | 844 |
| 405 | 20230914 | 122400 | 33757029100 | 111400 | 111300 | 111400 | 111200 | 397 |
| 406 | 20230914 | 122300 | 33712823100 | 111300 | 111300 | 111300 | 111200 | 467 |
| 407 | 20230914 | 122200 | 33660849300 | 111300 | 111200 | 111300 | 111200 | 366 |
| 408 | 20230914 | 122100 | 33620114200 | 111200 | 111300 | 111300 | 111200 | 70 |
| 409 | 20230914 | 122000 | 33612324700 | 111200 | 111300 | 111300 | 111200 | 317 |
| 410 | 20230914 | 121900 | 33577043600 | 111300 | 111300 | 111300 | 111200 | 152 |
| 411 | 20230914 | 121800 | 33560127700 | 111300 | 111300 | 111300 | 111200 | 499 |
| 412 | 20230914 | 121700 | 33504592200 | 111300 | 111200 | 111300 | 111100 | 391 |
| 413 | 20230914 | 121600 | 33461109000 | 111200 | 111100 | 111200 | 111000 | 528 |
| 414 | 20230914 | 121500 | 33402432800 | 111100 | 110900 | 111100 | 110800 | 3102 |
| 415 | 20230914 | 121400 | 33058144900 | 110900 | 110900 | 110900 | 110800 | 112 |
| 416 | 20230914 | 121300 | 33045726800 | 110900 | 110700 | 110900 | 110700 | 333 |
| 417 | 20230914 | 121200 | 33008829500 | 110700 | 110700 | 110800 | 110700 | 80 |
| 418 | 20230914 | 121100 | 32999966300 | 110800 | 110900 | 110900 | 110700 | 412 |
| 419 | 20230914 | 121000 | 32954320000 | 110800 | 110800 | 110900 | 110800 | 1136 |
| 420 | 20230914 | 120900 | 32828385100 | 110800 | 110800 | 110800 | 110700 | 75 |
| 421 | 20230914 | 120800 | 32820076100 | 110800 | 110700 | 110800 | 110700 | 83 |
| 422 | 20230914 | 120700 | 32810882700 | 110800 | 110700 | 110800 | 110700 | 111 |
| 423 | 20230914 | 120600 | 32798589400 | 110700 | 110800 | 110800 | 110700 | 151 |
| 424 | 20230914 | 120500 | 32781869700 | 110800 | 110700 | 110800 | 110600 | 481 |
| 425 | 20230914 | 120400 | 32728615800 | 110700 | 110700 | 110800 | 110700 | 82 |
| 426 | 20230914 | 120300 | 32719533100 | 110800 | 110800 | 110800 | 110700 | 52 |
| 427 | 20230914 | 120200 | 32713772500 | 110800 | 110700 | 110800 | 110700 | 339 |
| 428 | 20230914 | 120100 | 32676232700 | 110800 | 110800 | 110800 | 110700 | 196 |
| 429 | 20230914 | 120000 | 32654516700 | 110700 | 110800 | 110800 | 110700 | 175 |
| 430 | 20230914 | 115900 | 32635129300 | 110800 | 110700 | 110800 | 110700 | 91 |
| 431 | 20230914 | 115800 | 32625050100 | 110700 | 110800 | 110800 | 110700 | 659 |
| 432 | 20230914 | 115700 | 32552053000 | 110700 | 110900 | 110900 | 110700 | 59 |
| 433 | 20230914 | 115600 | 32545517500 | 110900 | 110900 | 110900 | 110800 | 391 |
| 434 | 20230914 | 115500 | 32502185900 | 110900 | 110900 | 111000 | 110800 | 181 |
| 435 | 20230914 | 115400 | 32482113300 | 110900 | 110800 | 111000 | 110800 | 202 |
| 436 | 20230914 | 115300 | 32459703000 | 110900 | 110900 | 110900 | 110800 | 52 |
| 437 | 20230914 | 115200 | 32453937400 | 110900 | 110900 | 111000 | 110800 | 202 |
| 438 | 20230914 | 115100 | 32431526600 | 110900 | 110900 | 111000 | 110800 | 322 |
| 439 | 20230914 | 115000 | 32395804400 | 110900 | 110900 | 110900 | 110800 | 68 |
| 440 | 20230914 | 114900 | 32388264900 | 110900 | 110900 | 111000 | 110800 | 576 |
| 441 | 20230914 | 114800 | 32324389200 | 110800 | 110900 | 110900 | 110800 | 219 |
| 442 | 20230914 | 114700 | 32300111600 | 110800 | 110800 | 110900 | 110800 | 183 |
| 443 | 20230914 | 114600 | 32279817800 | 110900 | 110800 | 110900 | 110800 | 222 |
| 444 | 20230914 | 114500 | 32255201100 | 110800 | 110900 | 110900 | 110800 | 102 |
| 445 | 20230914 | 114400 | 32243892500 | 110900 | 110800 | 110900 | 110700 | 386 |
| 446 | 20230914 | 114300 | 32201119000 | 110800 | 110800 | 110800 | 110700 | 126 |
| 447 | 20230914 | 114200 | 32187164900 | 110800 | 110700 | 110800 | 110700 | 238 |
| 448 | 20230914 | 114100 | 32160799900 | 110700 | 110900 | 110900 | 110700 | 81 |
| 449 | 20230914 | 114000 | 32151826100 | 110900 | 110700 | 110900 | 110700 | 260 |
| 450 | 20230914 | 113900 | 32123024900 | 110800 | 110900 | 111000 | 110800 | 1328 |
| 451 | 20230914 | 113800 | 31975763800 | 110900 | 110900 | 110900 | 110800 | 250 |
| 452 | 20230914 | 113700 | 31948041900 | 110900 | 110900 | 110900 | 110800 | 502 |
| 453 | 20230914 | 113600 | 31892372000 | 110900 | 110800 | 110900 | 110800 | 95 |
| 454 | 20230914 | 113500 | 31881837800 | 110900 | 110900 | 110900 | 110800 | 57 |
| 455 | 20230914 | 113400 | 31875518800 | 110900 | 110800 | 110900 | 110800 | 596 |
| 456 | 20230914 | 113300 | 31809479100 | 110800 | 110800 | 110900 | 110800 | 70 |
| 457 | 20230914 | 113200 | 31801719600 | 110900 | 110900 | 111000 | 110800 | 685 |
| 458 | 20230914 | 113100 | 31725751300 | 110900 | 110900 | 110900 | 110800 | 135 |
| 459 | 20230914 | 113000 | 31710780400 | 110900 | 110800 | 110900 | 110800 | 899 |
| 460 | 20230914 | 112900 | 31611083200 | 110900 | 110800 | 110900 | 110800 | 555 |
| 461 | 20230914 | 112800 | 31549579800 | 110700 | 110600 | 110800 | 110600 | 246 |
| 462 | 20230914 | 112700 | 31522336100 | 110700 | 110700 | 110700 | 110600 | 278 |
| 463 | 20230914 | 112600 | 31491562700 | 110700 | 110600 | 110700 | 110600 | 71 |
| 464 | 20230914 | 112500 | 31483704200 | 110600 | 110700 | 110700 | 110600 | 93 |
| 465 | 20230914 | 112400 | 31473411500 | 110600 | 110700 | 110700 | 110600 | 114 |
| 466 | 20230914 | 112300 | 31460792700 | 110600 | 110700 | 110700 | 110600 | 211 |
| 467 | 20230914 | 112200 | 31437446700 | 110700 | 110600 | 110700 | 110600 | 79 |
| 468 | 20230914 | 112100 | 31428702800 | 110700 | 110600 | 110700 | 110500 | 168 |
| 469 | 20230914 | 112000 | 31410118700 | 110600 | 110600 | 110600 | 110500 | 625 |
| 470 | 20230914 | 111900 | 31341012300 | 110600 | 110600 | 110600 | 110500 | 817 |
| 471 | 20230914 | 111800 | 31250716400 | 110600 | 110500 | 110600 | 110500 | 92 |
| 472 | 20230914 | 111700 | 31240543600 | 110500 | 110800 | 110800 | 110500 | 482 |
| 473 | 20230914 | 111600 | 31187167300 | 110700 | 110700 | 110800 | 110600 | 916 |
| 474 | 20230914 | 111500 | 31085756800 | 110600 | 110500 | 110600 | 110400 | 255 |
| 475 | 20230914 | 111400 | 31057557100 | 110500 | 110400 | 110600 | 110400 | 197 |
| 476 | 20230914 | 111300 | 31035790100 | 110400 | 110500 | 110500 | 110400 | 95 |
| 477 | 20230914 | 111200 | 31025294700 | 110500 | 110400 | 110500 | 110300 | 310 |
| 478 | 20230914 | 111100 | 30991065500 | 110400 | 110700 | 110700 | 110300 | 971 |
| 479 | 20230914 | 111000 | 30883777400 | 110800 | 110800 | 110800 | 110700 | 187 |
| 480 | 20230914 | 110900 | 30863060800 | 110700 | 110700 | 110800 | 110600 | 640 |
| 481 | 20230914 | 110800 | 30792219400 | 110700 | 110300 | 110700 | 110300 | 501 |
| 482 | 20230914 | 110700 | 30736820700 | 110300 | 110500 | 110500 | 110300 | 499 |
| 483 | 20230914 | 110600 | 30681714800 | 110400 | 110400 | 110600 | 110300 | 289 |
| 484 | 20230914 | 110500 | 30649800900 | 110400 | 110200 | 110400 | 110100 | 293 |
| 485 | 20230914 | 110400 | 30617506000 | 110200 | 110200 | 110200 | 110100 | 231 |
| 486 | 20230914 | 110300 | 30592055100 | 110400 | 110400 | 110500 | 110200 | 375 |
| 487 | 20230914 | 110200 | 30550662400 | 110400 | 110500 | 110700 | 110400 | 424 |
| 488 | 20230914 | 110100 | 30503791900 | 110500 | 110200 | 110500 | 110200 | 702 |
| 489 | 20230914 | 110000 | 30426279100 | 110200 | 110400 | 110400 | 110200 | 295 |
| 490 | 20230914 | 105900 | 30393737700 | 110300 | 110300 | 110400 | 110300 | 300 |
| 491 | 20230914 | 105800 | 30360620300 | 110300 | 110100 | 110300 | 110100 | 382 |
| 492 | 20230914 | 105700 | 30318523400 | 110000 | 110100 | 110100 | 109900 | 1444 |
| 493 | 20230914 | 105600 | 30159731500 | 110000 | 110200 | 110200 | 110000 | 273 |
| 494 | 20230914 | 105500 | 30129680700 | 110200 | 110000 | 110200 | 110000 | 309 |
| 495 | 20230914 | 105400 | 30095656800 | 110100 | 109900 | 110100 | 109900 | 172 |
| 496 | 20230914 | 105300 | 30076732200 | 110000 | 110100 | 110200 | 109900 | 2318 |
| 497 | 20230914 | 105200 | 29821579100 | 110200 | 110000 | 110200 | 110000 | 205 |
| 498 | 20230914 | 105100 | 29798999300 | 110100 | 110100 | 110200 | 110000 | 1147 |
| 499 | 20230914 | 105000 | 29672778200 | 110100 | 110200 | 110200 | 110000 | 759 |
| 500 | 20230914 | 104900 | 29589191500 | 110200 | 110300 | 110400 | 110200 | 276 |
| 501 | 20230914 | 104800 | 29558748100 | 110400 | 110200 | 110400 | 110100 | 365 |
| 502 | 20230914 | 104700 | 29518514900 | 110200 | 110000 | 110300 | 109800 | 618 |
| 503 | 20230914 | 104600 | 29450514700 | 110000 | 109800 | 110100 | 109700 | 1745 |
| 504 | 20230914 | 104500 | 29258773400 | 109800 | 110600 | 110600 | 109700 | 6376 |
| 505 | 20230914 | 104400 | 28556770100 | 110600 | 110600 | 110700 | 110500 | 807 |
| 506 | 20230914 | 104300 | 28467519600 | 110700 | 110700 | 110700 | 110500 | 294 |
| 507 | 20230914 | 104200 | 28434986800 | 110700 | 110500 | 110700 | 110500 | 472 |
| 508 | 20230914 | 104100 | 28382809400 | 110500 | 110400 | 110500 | 110300 | 1086 |
| 509 | 20230914 | 104000 | 28262878400 | 110500 | 110900 | 110900 | 110400 | 2399 |
| 510 | 20230914 | 103900 | 27997503500 | 110900 | 111100 | 111100 | 110800 | 875 |
| 511 | 20230914 | 103800 | 27900394900 | 111100 | 111300 | 111300 | 111000 | 525 |
| 512 | 20230914 | 103700 | 27842016600 | 111300 | 111200 | 111300 | 111200 | 855 |
| 513 | 20230914 | 103600 | 27746939400 | 111200 | 111000 | 111200 | 111000 | 728 |
| 514 | 20230914 | 103500 | 27666046600 | 111000 | 111400 | 111500 | 111000 | 1804 |
| 515 | 20230914 | 103400 | 27465309800 | 111400 | 111600 | 111600 | 111400 | 1879 |
| 516 | 20230914 | 103300 | 27255827100 | 111500 | 111700 | 111800 | 111500 | 1292 |
| 517 | 20230914 | 103200 | 27111606600 | 111700 | 112100 | 112100 | 111600 | 3701 |
| 518 | 20230914 | 103100 | 26697345200 | 112100 | 112000 | 112100 | 111900 | 3701 |
| 519 | 20230914 | 103000 | 26282834900 | 111900 | 111800 | 112000 | 111800 | 9151 |
| 520 | 20230914 | 102900 | 25258233300 | 111900 | 111800 | 111900 | 111800 | 625 |
| 521 | 20230914 | 102800 | 25188301200 | 111800 | 111700 | 111900 | 111700 | 3383 |
| 522 | 20230914 | 102700 | 24810169000 | 111700 | 111600 | 111700 | 111600 | 700 |
| 523 | 20230914 | 102600 | 24731992000 | 111700 | 111700 | 111700 | 111600 | 861 |
| 524 | 20230914 | 102500 | 24635857000 | 111700 | 111700 | 111700 | 111600 | 444 |
| 525 | 20230914 | 102400 | 24586270700 | 111600 | 111600 | 111700 | 111500 | 1374 |
| 526 | 20230914 | 102300 | 24432933000 | 111500 | 111500 | 111600 | 111500 | 501 |
| 527 | 20230914 | 102200 | 24377041000 | 111600 | 111600 | 111600 | 111500 | 194 |
| 528 | 20230914 | 102100 | 24355395000 | 111500 | 111700 | 111700 | 111500 | 937 |
| 529 | 20230914 | 102000 | 24250817200 | 111700 | 111800 | 111800 | 111500 | 539 |
| 530 | 20230914 | 101900 | 24190617800 | 111600 | 111500 | 111800 | 111400 | 2676 |
| 531 | 20230914 | 101800 | 23891925700 | 111400 | 111400 | 111500 | 111400 | 639 |
| 532 | 20230914 | 101700 | 23820698200 | 111400 | 111400 | 111500 | 111400 | 3091 |
| 533 | 20230914 | 101600 | 23476144900 | 111500 | 111400 | 111500 | 111300 | 2882 |
| 534 | 20230914 | 101500 | 23154956600 | 111300 | 111300 | 111400 | 111200 | 1003 |
| 535 | 20230914 | 101400 | 23043298000 | 111300 | 111000 | 111400 | 110900 | 7309 |
| 536 | 20230914 | 101300 | 22231030900 | 111000 | 110900 | 111000 | 110800 | 1248 |
| 537 | 20230914 | 101200 | 22092637400 | 110800 | 110700 | 110900 | 110600 | 1313 |
| 538 | 20230914 | 101100 | 21947150500 | 110700 | 110700 | 110800 | 110700 | 355 |
| 539 | 20230914 | 101000 | 21907831000 | 110700 | 110700 | 110800 | 110600 | 1550 |
| 540 | 20230914 | 100900 | 21736143700 | 110700 | 110700 | 110800 | 110600 | 550 |
| 541 | 20230914 | 100800 | 21675236700 | 110700 | 110600 | 110800 | 110600 | 547 |
| 542 | 20230914 | 100700 | 21614681700 | 110600 | 110600 | 110600 | 110500 | 980 |
| 543 | 20230914 | 100600 | 21506303700 | 110500 | 110500 | 110600 | 110500 | 636 |
| 544 | 20230914 | 100500 | 21435986600 | 110500 | 110600 | 110700 | 110500 | 1949 |
| 545 | 20230914 | 100400 | 21220570200 | 110700 | 110600 | 110700 | 110500 | 477 |
| 546 | 20230914 | 100300 | 21167785000 | 110600 | 110600 | 110600 | 110500 | 710 |
| 547 | 20230914 | 100200 | 21089299700 | 110500 | 110600 | 110700 | 110500 | 1043 |
| 548 | 20230914 | 100100 | 20973958200 | 110600 | 110800 | 110900 | 110600 | 556 |
| 549 | 20230914 | 100000 | 20912375900 | 110900 | 111100 | 111100 | 110800 | 365 |
| 550 | 20230914 | 095900 | 20871868100 | 111100 | 111100 | 111100 | 111000 | 1776 |
| 551 | 20230914 | 095800 | 20674654900 | 111000 | 111100 | 111100 | 111000 | 780 |
| 552 | 20230914 | 095700 | 20588051100 | 111000 | 110900 | 111100 | 110800 | 1146 |
| 553 | 20230914 | 095600 | 20460873400 | 110900 | 110900 | 110900 | 110800 | 605 |
| 554 | 20230914 | 095500 | 20393788300 | 110900 | 111100 | 111100 | 110900 | 1096 |
| 555 | 20230914 | 095400 | 20272117100 | 111100 | 110900 | 111100 | 110900 | 999 |
| 556 | 20230914 | 095300 | 20161220400 | 110900 | 110800 | 111000 | 110700 | 1947 |
| 557 | 20230914 | 095200 | 19945403700 | 110900 | 110800 | 111000 | 110700 | 7258 |
| 558 | 20230914 | 095100 | 19140266300 | 110800 | 110500 | 110800 | 110500 | 513 |
| 559 | 20230914 | 095000 | 19083477800 | 110400 | 110600 | 110700 | 110400 | 1798 |
| 560 | 20230914 | 094900 | 18884650700 | 110600 | 110800 | 110800 | 110500 | 1174 |
| 561 | 20230914 | 094800 | 18754678900 | 110800 | 110700 | 110800 | 110500 | 2736 |
| 562 | 20230914 | 094700 | 18452086000 | 110700 | 110700 | 110900 | 110600 | 1069 |
| 563 | 20230914 | 094600 | 18333708400 | 110700 | 110400 | 110700 | 110300 | 1570 |
| 564 | 20230914 | 094500 | 18160256500 | 110300 | 110100 | 110300 | 110000 | 858 |
| 565 | 20230914 | 094400 | 18065729600 | 110100 | 110000 | 110200 | 110000 | 910 |
| 566 | 20230914 | 094300 | 17965568100 | 110100 | 110200 | 110300 | 110000 | 1714 |
| 567 | 20230914 | 094200 | 17776898900 | 110300 | 110200 | 110400 | 110100 | 1238 |
| 568 | 20230914 | 094100 | 17640405400 | 110200 | 110500 | 110500 | 110200 | 582 |
| 569 | 20230914 | 094000 | 17576149100 | 110500 | 110600 | 110600 | 110400 | 592 |
| 570 | 20230914 | 093900 | 17510721200 | 110700 | 110600 | 110700 | 110400 | 681 |
| 571 | 20230914 | 093800 | 17435428000 | 110600 | 110600 | 110600 | 110500 | 239 |
| 572 | 20230914 | 093700 | 17408999900 | 110600 | 110500 | 110600 | 110400 | 599 |
| 573 | 20230914 | 093600 | 17342788600 | 110400 | 110400 | 110400 | 110100 | 3829 |
| 574 | 20230914 | 093500 | 16920778400 | 110400 | 110800 | 110800 | 110300 | 1974 |
| 575 | 20230914 | 093400 | 16702415800 | 110800 | 111000 | 111000 | 110600 | 6706 |
| 576 | 20230914 | 093300 | 15958781000 | 111000 | 110800 | 111000 | 110700 | 3174 |
| 577 | 20230914 | 093200 | 15606760000 | 110800 | 110600 | 110800 | 110400 | 1443 |
| 578 | 20230914 | 093100 | 15447146700 | 110600 | 110600 | 110600 | 110300 | 3268 |
| 579 | 20230914 | 093000 | 15086200100 | 110600 | 110600 | 110800 | 110500 | 2523 |
| 580 | 20230914 | 092900 | 14807047200 | 110600 | 110400 | 110600 | 110300 | 1771 |
| 581 | 20230914 | 092800 | 14611384900 | 110400 | 110100 | 110500 | 110000 | 1972 |
| 582 | 20230914 | 092700 | 14393982000 | 110000 | 109900 | 110000 | 109800 | 1505 |
| 583 | 20230914 | 092600 | 14228506500 | 109900 | 110100 | 110100 | 109800 | 4406 |
| 584 | 20230914 | 092500 | 13743846800 | 110000 | 110300 | 110400 | 110000 | 2764 |
| 585 | 20230914 | 092400 | 13439304300 | 110400 | 110500 | 110500 | 110300 | 2960 |
| 586 | 20230914 | 092300 | 13112552600 | 110400 | 110500 | 110500 | 110400 | 1778 |
| 587 | 20230914 | 092200 | 12916120700 | 110400 | 110600 | 110600 | 110400 | 2830 |
| 588 | 20230914 | 092100 | 12603448100 | 110600 | 110800 | 110900 | 110600 | 733 |
| 589 | 20230914 | 092000 | 12522275200 | 110900 | 110800 | 110900 | 110800 | 1954 |
| 590 | 20230914 | 091900 | 12305735000 | 110800 | 110800 | 110900 | 110800 | 502 |
| 591 | 20230914 | 091800 | 12250101000 | 110800 | 110900 | 111000 | 110800 | 874 |
| 592 | 20230914 | 091700 | 12153157600 | 111000 | 111000 | 111000 | 110900 | 576 |
| 593 | 20230914 | 091600 | 12089257900 | 110900 | 110700 | 111000 | 110500 | 4268 |
| 594 | 20230914 | 091500 | 11616237700 | 110700 | 110800 | 110900 | 110700 | 1858 |
| 595 | 20230914 | 091400 | 11410428200 | 110900 | 110900 | 111000 | 110800 | 1446 |
| 596 | 20230914 | 091300 | 11250091000 | 110900 | 110700 | 111000 | 110700 | 1571 |
| 597 | 20230914 | 091200 | 11075897300 | 110600 | 110900 | 110900 | 110500 | 3037 |
| 598 | 20230914 | 091100 | 10739829200 | 111000 | 111400 | 111500 | 111000 | 6206 |
| 599 | 20230914 | 091000 | 10050077700 | 111500 | 112000 | 112100 | 111500 | 14563 |
| 600 | 20230914 | 090900 | 8421122000 | 111900 | 112100 | 112200 | 111900 | 3689 |
| 601 | 20230914 | 090800 | 8008016400 | 112100 | 111400 | 112100 | 111300 | 17711 |
| 602 | 20230914 | 090700 | 6029643200 | 111400 | 111600 | 111700 | 111300 | 6804 |
| 603 | 20230914 | 090600 | 5271393200 | 111600 | 111300 | 111700 | 111000 | 15644 |
| 604 | 20230914 | 090500 | 3529278800 | 111200 | 110600 | 111400 | 110600 | 7733 |
| 605 | 20230914 | 090400 | 2670149600 | 110700 | 110900 | 110900 | 110500 | 3019 |
| 606 | 20230914 | 090300 | 2335888000 | 110900 | 109800 | 110900 | 109800 | 9601 |
| 607 | 20230914 | 090200 | 1277902000 | 109900 | 109400 | 109900 | 109000 | 4907 |
| 608 | 20230914 | 090100 | 741028300 | 109400 | 108600 | 109500 | 108400 | 2063 |
| 609 | 20230914 | 090000 | 515892700 | 108600 | 109400 | 109400 | 108500 | 4693 |