34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 193100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 4358 |
| 3 | 20230906 | 193000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 4 | 20230906 | 192900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 5 | 20230906 | 192800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 6 | 20230906 | 192700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 7 | 20230906 | 192600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 8 | 20230906 | 192500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 9 | 20230906 | 192400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 10 | 20230906 | 192300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 11 | 20230906 | 192200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 12 | 20230906 | 192100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 13 | 20230906 | 192000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 14 | 20230906 | 191900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 15 | 20230906 | 191800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 16 | 20230906 | 191700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 17 | 20230906 | 191600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 18 | 20230906 | 191500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 19 | 20230906 | 191400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 20 | 20230906 | 191300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 21 | 20230906 | 191200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 22 | 20230906 | 191100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 23 | 20230906 | 191000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 24 | 20230906 | 190900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 25 | 20230906 | 190800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 26 | 20230906 | 190700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 27 | 20230906 | 190600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 28 | 20230906 | 190500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 29 | 20230906 | 190400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 30 | 20230906 | 190300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 31 | 20230906 | 190200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 32 | 20230906 | 190100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 4358 |
| 33 | 20230906 | 190000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 34 | 20230906 | 185900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 35 | 20230906 | 185800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 36 | 20230906 | 185700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 37 | 20230906 | 185600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 38 | 20230906 | 185500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 39 | 20230906 | 185400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 40 | 20230906 | 185300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 41 | 20230906 | 185200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 42 | 20230906 | 185100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 43 | 20230906 | 185000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 44 | 20230906 | 184900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 45 | 20230906 | 184800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 46 | 20230906 | 184700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 47 | 20230906 | 184600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 48 | 20230906 | 184500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 49 | 20230906 | 184400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 50 | 20230906 | 184300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 51 | 20230906 | 184200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 52 | 20230906 | 184100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 53 | 20230906 | 184000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 54 | 20230906 | 183900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 55 | 20230906 | 183800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 56 | 20230906 | 183700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 57 | 20230906 | 183600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 58 | 20230906 | 183500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 59 | 20230906 | 183400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 60 | 20230906 | 183300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 61 | 20230906 | 183200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 62 | 20230906 | 183100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 4358 |
| 63 | 20230906 | 183000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 64 | 20230906 | 182900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 65 | 20230906 | 182800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 66 | 20230906 | 182700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 67 | 20230906 | 182600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 68 | 20230906 | 182500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 69 | 20230906 | 182400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 70 | 20230906 | 182300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 71 | 20230906 | 182200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 72 | 20230906 | 182100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 73 | 20230906 | 182000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 74 | 20230906 | 181900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 75 | 20230906 | 181800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 76 | 20230906 | 181700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 77 | 20230906 | 181600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 78 | 20230906 | 181500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 79 | 20230906 | 181400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 80 | 20230906 | 181300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 81 | 20230906 | 181200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 82 | 20230906 | 181100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 83 | 20230906 | 181000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 84 | 20230906 | 180900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 85 | 20230906 | 180800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 86 | 20230906 | 180700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 87 | 20230906 | 180600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 88 | 20230906 | 180500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 89 | 20230906 | 180400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 90 | 20230906 | 180300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 91 | 20230906 | 180200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 92 | 20230906 | 180100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 4358 |
| 93 | 20230906 | 180000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 94 | 20230906 | 175900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 95 | 20230906 | 175800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 96 | 20230906 | 175700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 97 | 20230906 | 175600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 98 | 20230906 | 175500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 99 | 20230906 | 175400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 100 | 20230906 | 175300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 101 | 20230906 | 175200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 102 | 20230906 | 175100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 103 | 20230906 | 175000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 104 | 20230906 | 174900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 105 | 20230906 | 174800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 106 | 20230906 | 174700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 107 | 20230906 | 174600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 108 | 20230906 | 174500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 109 | 20230906 | 174400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 110 | 20230906 | 174300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 111 | 20230906 | 174200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 112 | 20230906 | 174100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 113 | 20230906 | 174000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 114 | 20230906 | 173900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 115 | 20230906 | 173800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 116 | 20230906 | 173700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 117 | 20230906 | 173600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 118 | 20230906 | 173500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 119 | 20230906 | 173400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 120 | 20230906 | 173300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 121 | 20230906 | 173200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 122 | 20230906 | 173100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 4358 |
| 123 | 20230906 | 173000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 124 | 20230906 | 172900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 125 | 20230906 | 172800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 126 | 20230906 | 172700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 127 | 20230906 | 172600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 128 | 20230906 | 172500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 129 | 20230906 | 172400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 130 | 20230906 | 172300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 131 | 20230906 | 172200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 132 | 20230906 | 172100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 133 | 20230906 | 172000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 134 | 20230906 | 171900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 135 | 20230906 | 171800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 136 | 20230906 | 171700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 137 | 20230906 | 171600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 138 | 20230906 | 171500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 139 | 20230906 | 171400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 140 | 20230906 | 171300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 141 | 20230906 | 171200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 142 | 20230906 | 171100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 143 | 20230906 | 171000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 144 | 20230906 | 170900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 145 | 20230906 | 170800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 146 | 20230906 | 170700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 147 | 20230906 | 170600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 148 | 20230906 | 170500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 149 | 20230906 | 170400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 150 | 20230906 | 170300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 151 | 20230906 | 170200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 152 | 20230906 | 170100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 4358 |
| 153 | 20230906 | 170000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 154 | 20230906 | 165900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 155 | 20230906 | 165800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 156 | 20230906 | 165700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 157 | 20230906 | 165600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 158 | 20230906 | 165500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 159 | 20230906 | 165400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 160 | 20230906 | 165300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 161 | 20230906 | 165200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 162 | 20230906 | 165100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 163 | 20230906 | 165000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 164 | 20230906 | 164900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 165 | 20230906 | 164800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 166 | 20230906 | 164700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 167 | 20230906 | 164600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 168 | 20230906 | 164500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 169 | 20230906 | 164400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 170 | 20230906 | 164300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 171 | 20230906 | 164200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 172 | 20230906 | 164100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 173 | 20230906 | 164000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 174 | 20230906 | 163900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 175 | 20230906 | 163800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 176 | 20230906 | 163700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 177 | 20230906 | 163600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 178 | 20230906 | 163500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 179 | 20230906 | 163400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 180 | 20230906 | 163300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 181 | 20230906 | 163200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 182 | 20230906 | 163100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 4358 |
| 183 | 20230906 | 163000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 184 | 20230906 | 162900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 185 | 20230906 | 162800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 186 | 20230906 | 162700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 187 | 20230906 | 162600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 188 | 20230906 | 162500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 189 | 20230906 | 162400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 190 | 20230906 | 162300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 191 | 20230906 | 162200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 192 | 20230906 | 162100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 193 | 20230906 | 162000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 194 | 20230906 | 161900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 195 | 20230906 | 161800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 196 | 20230906 | 161700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 197 | 20230906 | 161600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 198 | 20230906 | 161500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 199 | 20230906 | 161400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 200 | 20230906 | 161300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 201 | 20230906 | 161200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 202 | 20230906 | 161100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 203 | 20230906 | 161000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 204 | 20230906 | 160900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 205 | 20230906 | 160800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 206 | 20230906 | 160700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 207 | 20230906 | 160600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 208 | 20230906 | 160500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 209 | 20230906 | 160400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 210 | 20230906 | 160300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 211 | 20230906 | 160200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 212 | 20230906 | 160100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 4358 |
| 213 | 20230906 | 160000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 214 | 20230906 | 155900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 215 | 20230906 | 155800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 216 | 20230906 | 155700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 217 | 20230906 | 155600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 218 | 20230906 | 155500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 219 | 20230906 | 155400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 220 | 20230906 | 155300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 221 | 20230906 | 155200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 222 | 20230906 | 155100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 223 | 20230906 | 155000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 224 | 20230906 | 154900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 225 | 20230906 | 154800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 226 | 20230906 | 154700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 227 | 20230906 | 154600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 228 | 20230906 | 154500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 229 | 20230906 | 154400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 230 | 20230906 | 154300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 231 | 20230906 | 154200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 232 | 20230906 | 154100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 233 | 20230906 | 154000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 234 | 20230906 | 153900 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 235 | 20230906 | 153800 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 236 | 20230906 | 153700 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 237 | 20230906 | 153600 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 238 | 20230906 | 153500 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 239 | 20230906 | 153400 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 240 | 20230906 | 153300 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 241 | 20230906 | 153200 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 0 |
| 242 | 20230906 | 153100 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 4358 |
| 243 | 20230906 | 153000 | 17399092000 | 88400 | 88400 | 88400 | 88400 | 4358 |
| 244 | 20230906 | 152900 | 17013844800 | 88300 | 88300 | 88300 | 88300 | 0 |
| 245 | 20230906 | 152800 | 17013844800 | 88300 | 88300 | 88300 | 88300 | 0 |
| 246 | 20230906 | 152700 | 17013844800 | 88300 | 88300 | 88300 | 88300 | 0 |
| 247 | 20230906 | 152600 | 17013844800 | 88300 | 88300 | 88300 | 88300 | 0 |
| 248 | 20230906 | 152500 | 17013844800 | 88300 | 88300 | 88300 | 88300 | 0 |
| 249 | 20230906 | 152400 | 17013844800 | 88300 | 88300 | 88300 | 88300 | 0 |
| 250 | 20230906 | 152300 | 17013844800 | 88300 | 88300 | 88300 | 88300 | 0 |
| 251 | 20230906 | 152200 | 17013844800 | 88300 | 88300 | 88300 | 88300 | 0 |
| 252 | 20230906 | 152100 | 17013844800 | 88300 | 88300 | 88300 | 88300 | 0 |
| 253 | 20230906 | 152000 | 17013844800 | 88300 | 88300 | 88300 | 88300 | 0 |
| 254 | 20230906 | 151900 | 17013844800 | 88300 | 88300 | 88400 | 88100 | 549 |
| 255 | 20230906 | 151800 | 16965398900 | 88300 | 88200 | 88300 | 88100 | 517 |
| 256 | 20230906 | 151700 | 16919771600 | 88200 | 88200 | 88200 | 88100 | 578 |
| 257 | 20230906 | 151600 | 16868819200 | 88100 | 88200 | 88200 | 88100 | 167 |
| 258 | 20230906 | 151500 | 16854093100 | 88200 | 88200 | 88200 | 88100 | 155 |
| 259 | 20230906 | 151400 | 16840429400 | 88200 | 88200 | 88300 | 88200 | 121 |
| 260 | 20230906 | 151300 | 16829755200 | 88300 | 88200 | 88300 | 88200 | 460 |
| 261 | 20230906 | 151200 | 16789160600 | 88200 | 88200 | 88300 | 88200 | 173 |
| 262 | 20230906 | 151100 | 16773896900 | 88300 | 88100 | 88300 | 88100 | 1255 |
| 263 | 20230906 | 151000 | 16663221900 | 88000 | 88200 | 88200 | 88000 | 752 |
| 264 | 20230906 | 150900 | 16596978800 | 88100 | 88100 | 88200 | 88100 | 186 |
| 265 | 20230906 | 150800 | 16580589400 | 88200 | 88100 | 88200 | 88100 | 250 |
| 266 | 20230906 | 150700 | 16558555900 | 88100 | 88100 | 88200 | 88000 | 232 |
| 267 | 20230906 | 150600 | 16538128100 | 88100 | 88100 | 88200 | 88100 | 199 |
| 268 | 20230906 | 150500 | 16520596100 | 88100 | 88200 | 88200 | 88100 | 1158 |
| 269 | 20230906 | 150400 | 16418565700 | 88200 | 88200 | 88300 | 88200 | 316 |
| 270 | 20230906 | 150300 | 16390686300 | 88300 | 88200 | 88300 | 88200 | 106 |
| 271 | 20230906 | 150200 | 16381335900 | 88300 | 88400 | 88400 | 88200 | 143 |
| 272 | 20230906 | 150100 | 16368705700 | 88400 | 88400 | 88400 | 88300 | 171 |
| 273 | 20230906 | 150000 | 16353604900 | 88400 | 88400 | 88400 | 88300 | 255 |
| 274 | 20230906 | 145900 | 16331078400 | 88400 | 88500 | 88500 | 88300 | 540 |
| 275 | 20230906 | 145800 | 16283339600 | 88500 | 88500 | 88500 | 88400 | 87 |
| 276 | 20230906 | 145700 | 16275644600 | 88400 | 88500 | 88500 | 88400 | 195 |
| 277 | 20230906 | 145600 | 16258399500 | 88500 | 88500 | 88500 | 88400 | 192 |
| 278 | 20230906 | 145500 | 16241411600 | 88600 | 88500 | 88600 | 88500 | 349 |
| 279 | 20230906 | 145400 | 16210517700 | 88600 | 88600 | 88600 | 88500 | 160 |
| 280 | 20230906 | 145300 | 16196350800 | 88600 | 88300 | 88600 | 88200 | 1575 |
| 281 | 20230906 | 145200 | 16057129600 | 88300 | 88200 | 88300 | 88200 | 243 |
| 282 | 20230906 | 145100 | 16035686200 | 88200 | 88300 | 88300 | 88200 | 496 |
| 283 | 20230906 | 145000 | 15991899800 | 88300 | 88300 | 88400 | 88300 | 263 |
| 284 | 20230906 | 144900 | 15968672300 | 88400 | 88400 | 88400 | 88300 | 241 |
| 285 | 20230906 | 144800 | 15947373500 | 88400 | 88300 | 88400 | 88200 | 493 |
| 286 | 20230906 | 144700 | 15903851400 | 88300 | 88300 | 88400 | 88300 | 232 |
| 287 | 20230906 | 144600 | 15883360800 | 88400 | 88400 | 88400 | 88300 | 143 |
| 288 | 20230906 | 144500 | 15870728000 | 88400 | 88300 | 88400 | 88300 | 215 |
| 289 | 20230906 | 144400 | 15851732900 | 88400 | 88400 | 88500 | 88200 | 893 |
| 290 | 20230906 | 144300 | 15772844500 | 88500 | 88500 | 88500 | 88400 | 133 |
| 291 | 20230906 | 144200 | 15761081400 | 88500 | 88400 | 88500 | 88400 | 130 |
| 292 | 20230906 | 144100 | 15749578900 | 88500 | 88400 | 88600 | 88400 | 369 |
| 293 | 20230906 | 144000 | 15716910500 | 88600 | 88500 | 88600 | 88400 | 224 |
| 294 | 20230906 | 143900 | 15697088500 | 88600 | 88600 | 88600 | 88400 | 551 |
| 295 | 20230906 | 143800 | 15648305300 | 88600 | 88700 | 88700 | 88500 | 254 |
| 296 | 20230906 | 143700 | 15625796200 | 88700 | 88700 | 88700 | 88600 | 183 |
| 297 | 20230906 | 143600 | 15609566100 | 88700 | 88700 | 88700 | 88600 | 232 |
| 298 | 20230906 | 143500 | 15588998700 | 88700 | 88700 | 88700 | 88700 | 95 |
| 299 | 20230906 | 143400 | 15580572200 | 88700 | 88700 | 88700 | 88600 | 158 |
| 300 | 20230906 | 143300 | 15566557800 | 88700 | 88700 | 88700 | 88600 | 490 |
| 301 | 20230906 | 143200 | 15523109300 | 88700 | 88600 | 88700 | 88600 | 297 |
| 302 | 20230906 | 143100 | 15496786300 | 88700 | 88600 | 88700 | 88500 | 187 |
| 303 | 20230906 | 143000 | 15480220300 | 88600 | 88700 | 88700 | 88600 | 251 |
| 304 | 20230906 | 142900 | 15457977400 | 88700 | 88800 | 88800 | 88600 | 363 |
| 305 | 20230906 | 142800 | 15425781200 | 88800 | 88800 | 88800 | 88700 | 151 |
| 306 | 20230906 | 142700 | 15412372900 | 88800 | 88800 | 88800 | 88700 | 125 |
| 307 | 20230906 | 142600 | 15401273300 | 88800 | 88800 | 88800 | 88700 | 101 |
| 308 | 20230906 | 142500 | 15392304900 | 88800 | 88800 | 88800 | 88700 | 451 |
| 309 | 20230906 | 142400 | 15352256200 | 88700 | 88800 | 88800 | 88700 | 68 |
| 310 | 20230906 | 142300 | 15346218700 | 88800 | 88700 | 88800 | 88700 | 180 |
| 311 | 20230906 | 142200 | 15330248200 | 88700 | 88600 | 88800 | 88600 | 55 |
| 312 | 20230906 | 142100 | 15325369200 | 88700 | 88700 | 88700 | 88600 | 631 |
| 313 | 20230906 | 142000 | 15269401800 | 88700 | 88700 | 88700 | 88600 | 152 |
| 314 | 20230906 | 141900 | 15255919500 | 88800 | 88800 | 88800 | 88700 | 97 |
| 315 | 20230906 | 141800 | 15247308700 | 88800 | 88700 | 88800 | 88600 | 215 |
| 316 | 20230906 | 141700 | 15228238600 | 88700 | 88600 | 88700 | 88600 | 167 |
| 317 | 20230906 | 141600 | 15213439500 | 88500 | 88500 | 88500 | 88500 | 619 |
| 318 | 20230906 | 141500 | 15158658000 | 88500 | 88500 | 88500 | 88400 | 461 |
| 319 | 20230906 | 141400 | 15117866400 | 88500 | 88600 | 88600 | 88500 | 77 |
| 320 | 20230906 | 141300 | 15111045500 | 88600 | 88400 | 88600 | 88400 | 181 |
| 321 | 20230906 | 141200 | 15095026800 | 88400 | 88400 | 88500 | 88400 | 128 |
| 322 | 20230906 | 141100 | 15083705500 | 88500 | 88500 | 88500 | 88400 | 617 |
| 323 | 20230906 | 141000 | 15029105600 | 88600 | 88700 | 88800 | 88500 | 574 |
| 324 | 20230906 | 140900 | 14978234800 | 88800 | 88700 | 88800 | 88600 | 193 |
| 325 | 20230906 | 140800 | 14961113000 | 88700 | 88600 | 88700 | 88500 | 190 |
| 326 | 20230906 | 140700 | 14944269900 | 88600 | 88600 | 88700 | 88500 | 670 |
| 327 | 20230906 | 140600 | 14884897900 | 88600 | 88500 | 88600 | 88500 | 1033 |
| 328 | 20230906 | 140500 | 14793444500 | 88600 | 88400 | 88600 | 88400 | 413 |
| 329 | 20230906 | 140400 | 14756865600 | 88500 | 88500 | 88500 | 88500 | 129 |
| 330 | 20230906 | 140300 | 14745449100 | 88500 | 88400 | 88500 | 88400 | 315 |
| 331 | 20230906 | 140200 | 14717590400 | 88300 | 88200 | 88300 | 88100 | 606 |
| 332 | 20230906 | 140100 | 14664137900 | 88200 | 88200 | 88200 | 88100 | 256 |
| 333 | 20230906 | 140000 | 14641561400 | 88200 | 88200 | 88200 | 88100 | 92 |
| 334 | 20230906 | 135900 | 14633451500 | 88200 | 88200 | 88200 | 88100 | 49 |
| 335 | 20230906 | 135800 | 14629130600 | 88200 | 88100 | 88200 | 88100 | 228 |
| 336 | 20230906 | 135700 | 14609030400 | 88100 | 88100 | 88200 | 88100 | 226 |
| 337 | 20230906 | 135600 | 14589111000 | 88100 | 88100 | 88200 | 88100 | 170 |
| 338 | 20230906 | 135500 | 14574127600 | 88100 | 88100 | 88200 | 88100 | 294 |
| 339 | 20230906 | 135400 | 14548224900 | 88100 | 88100 | 88200 | 88100 | 377 |
| 340 | 20230906 | 135300 | 14514981800 | 88200 | 88100 | 88200 | 88100 | 288 |
| 341 | 20230906 | 135200 | 14489595500 | 88200 | 88100 | 88200 | 88100 | 170 |
| 342 | 20230906 | 135100 | 14474606800 | 88200 | 88200 | 88200 | 88100 | 218 |
| 343 | 20230906 | 135000 | 14455392500 | 88200 | 88200 | 88200 | 88100 | 111 |
| 344 | 20230906 | 134900 | 14445604900 | 88200 | 88100 | 88200 | 88100 | 131 |
| 345 | 20230906 | 134800 | 14434056200 | 88100 | 88200 | 88200 | 88100 | 97 |
| 346 | 20230906 | 134700 | 14425505800 | 88200 | 88200 | 88200 | 88100 | 151 |
| 347 | 20230906 | 134600 | 14412195000 | 88100 | 88200 | 88200 | 88100 | 448 |
| 348 | 20230906 | 134500 | 14372698100 | 88200 | 88100 | 88200 | 88100 | 596 |
| 349 | 20230906 | 134400 | 14320182000 | 88300 | 88200 | 88300 | 88100 | 404 |
| 350 | 20230906 | 134300 | 14284545800 | 88200 | 88300 | 88400 | 88200 | 151 |
| 351 | 20230906 | 134200 | 14271215200 | 88300 | 88200 | 88400 | 88200 | 77 |
| 352 | 20230906 | 134100 | 14264416100 | 88200 | 88400 | 88400 | 88200 | 15 |
| 353 | 20230906 | 134000 | 14263090900 | 88400 | 88400 | 88500 | 88300 | 484 |
| 354 | 20230906 | 133900 | 14220322400 | 88500 | 88300 | 88500 | 88300 | 277 |
| 355 | 20230906 | 133800 | 14195835700 | 88300 | 88100 | 88300 | 88100 | 1086 |
| 356 | 20230906 | 133700 | 14100040700 | 88200 | 88200 | 88200 | 88100 | 129 |
| 357 | 20230906 | 133600 | 14088671200 | 88100 | 88200 | 88200 | 88100 | 214 |
| 358 | 20230906 | 133500 | 14069811300 | 88200 | 88100 | 88200 | 88000 | 119 |
| 359 | 20230906 | 133400 | 14059326600 | 88000 | 88000 | 88100 | 88000 | 234 |
| 360 | 20230906 | 133300 | 14038719600 | 88000 | 88000 | 88100 | 88000 | 173 |
| 361 | 20230906 | 133200 | 14023479900 | 88000 | 88100 | 88100 | 88000 | 721 |
| 362 | 20230906 | 133100 | 13959961600 | 88100 | 88000 | 88100 | 88000 | 39 |
| 363 | 20230906 | 133000 | 13956527200 | 88000 | 88000 | 88100 | 88000 | 546 |
| 364 | 20230906 | 132900 | 13908429200 | 88000 | 88100 | 88100 | 88000 | 228 |
| 365 | 20230906 | 132800 | 13888352200 | 88100 | 88100 | 88100 | 88000 | 52 |
| 366 | 20230906 | 132700 | 13883771200 | 88000 | 88000 | 88100 | 88000 | 282 |
| 367 | 20230906 | 132600 | 13858954000 | 88000 | 88000 | 88100 | 88000 | 117 |
| 368 | 20230906 | 132500 | 13848648400 | 88100 | 88000 | 88100 | 88000 | 326 |
| 369 | 20230906 | 132400 | 13819959400 | 88100 | 88100 | 88100 | 88000 | 599 |
| 370 | 20230906 | 132300 | 13767246200 | 88000 | 88100 | 88100 | 88000 | 133 |
| 371 | 20230906 | 132200 | 13755541500 | 88100 | 88100 | 88100 | 88000 | 185 |
| 372 | 20230906 | 132100 | 13739246900 | 88100 | 88000 | 88100 | 88000 | 187 |
| 373 | 20230906 | 132000 | 13722786300 | 88000 | 88100 | 88100 | 88000 | 14 |
| 374 | 20230906 | 131900 | 13721553200 | 88000 | 88000 | 88100 | 88000 | 79 |
| 375 | 20230906 | 131800 | 13714600100 | 88100 | 88000 | 88100 | 88000 | 179 |
| 376 | 20230906 | 131700 | 13698834100 | 88100 | 88000 | 88100 | 88000 | 52 |
| 377 | 20230906 | 131600 | 13694256000 | 88100 | 88000 | 88100 | 88000 | 465 |
| 378 | 20230906 | 131500 | 13653334700 | 88100 | 88000 | 88100 | 88000 | 86 |
| 379 | 20230906 | 131400 | 13645758600 | 88100 | 88000 | 88100 | 88000 | 561 |
| 380 | 20230906 | 131300 | 13596373100 | 88000 | 87900 | 88000 | 87900 | 273 |
| 381 | 20230906 | 131200 | 13572371300 | 87900 | 88000 | 88000 | 87900 | 744 |
| 382 | 20230906 | 131100 | 13506953700 | 87900 | 87900 | 88000 | 87900 | 553 |
| 383 | 20230906 | 131000 | 13458302700 | 87900 | 88000 | 88100 | 87900 | 409 |
| 384 | 20230906 | 130900 | 13422314900 | 88100 | 88100 | 88100 | 88000 | 1094 |
| 385 | 20230906 | 130800 | 13326026600 | 88100 | 88200 | 88200 | 88000 | 1789 |
| 386 | 20230906 | 130700 | 13168455700 | 88200 | 88200 | 88300 | 88200 | 161 |
| 387 | 20230906 | 130600 | 13154252400 | 88200 | 88300 | 88400 | 88200 | 687 |
| 388 | 20230906 | 130500 | 13093616400 | 88400 | 88400 | 88400 | 88300 | 34 |
| 389 | 20230906 | 130400 | 13090611200 | 88400 | 88400 | 88400 | 88400 | 79 |
| 390 | 20230906 | 130300 | 13083627600 | 88500 | 88400 | 88500 | 88400 | 170 |
| 391 | 20230906 | 130200 | 13068596600 | 88400 | 88400 | 88500 | 88400 | 129 |
| 392 | 20230906 | 130100 | 13057191000 | 88400 | 88400 | 88500 | 88400 | 143 |
| 393 | 20230906 | 130000 | 13044548000 | 88400 | 88400 | 88500 | 88400 | 102 |
| 394 | 20230906 | 125900 | 13035527500 | 88400 | 88400 | 88500 | 88400 | 184 |
| 395 | 20230906 | 125800 | 13019261200 | 88400 | 88500 | 88500 | 88300 | 167 |
| 396 | 20230906 | 125700 | 13004497700 | 88400 | 88400 | 88500 | 88300 | 87 |
| 397 | 20230906 | 125600 | 12996806200 | 88400 | 88500 | 88500 | 88400 | 176 |
| 398 | 20230906 | 125500 | 12981246700 | 88500 | 88300 | 88500 | 88300 | 65 |
| 399 | 20230906 | 125400 | 12975499400 | 88400 | 88300 | 88400 | 88300 | 1549 |
| 400 | 20230906 | 125300 | 12838694000 | 88300 | 88200 | 88300 | 88200 | 222 |
| 401 | 20230906 | 125200 | 12819112300 | 88200 | 88200 | 88300 | 88100 | 308 |
| 402 | 20230906 | 125100 | 12791947300 | 88200 | 88300 | 88400 | 88200 | 1764 |
| 403 | 20230906 | 125000 | 12636215400 | 88400 | 88500 | 88500 | 88300 | 374 |
| 404 | 20230906 | 124900 | 12603162900 | 88400 | 88500 | 88500 | 88400 | 189 |
| 405 | 20230906 | 124800 | 12586452800 | 88500 | 88600 | 88600 | 88400 | 109 |
| 406 | 20230906 | 124700 | 12576812500 | 88500 | 88600 | 88600 | 88500 | 203 |
| 407 | 20230906 | 124600 | 12558838600 | 88500 | 88600 | 88600 | 88400 | 303 |
| 408 | 20230906 | 124500 | 12532018800 | 88600 | 88400 | 88600 | 88400 | 108 |
| 409 | 20230906 | 124400 | 12522463800 | 88600 | 88600 | 88600 | 88600 | 15 |
| 410 | 20230906 | 124300 | 12521134800 | 88400 | 88600 | 88600 | 88400 | 234 |
| 411 | 20230906 | 124200 | 12500425600 | 88400 | 88400 | 88600 | 88400 | 378 |
| 412 | 20230906 | 124100 | 12467008400 | 88600 | 88400 | 88600 | 88400 | 44 |
| 413 | 20230906 | 124000 | 12463117000 | 88400 | 88400 | 88500 | 88400 | 43 |
| 414 | 20230906 | 123900 | 12459314700 | 88400 | 88600 | 88600 | 88400 | 113 |
| 415 | 20230906 | 123800 | 12449309300 | 88600 | 88400 | 88600 | 88400 | 106 |
| 416 | 20230906 | 123700 | 12439936900 | 88400 | 88600 | 88600 | 88400 | 43 |
| 417 | 20230906 | 123600 | 12436131100 | 88600 | 88500 | 88600 | 88400 | 249 |
| 418 | 20230906 | 123500 | 12414087800 | 88500 | 88600 | 88600 | 88500 | 322 |
| 419 | 20230906 | 123400 | 12385571200 | 88500 | 88600 | 88600 | 88500 | 202 |
| 420 | 20230906 | 123300 | 12367689600 | 88500 | 88500 | 88500 | 88500 | 107 |
| 421 | 20230906 | 123200 | 12358220100 | 88500 | 88600 | 88600 | 88500 | 35 |
| 422 | 20230906 | 123100 | 12355121200 | 88600 | 88500 | 88600 | 88400 | 327 |
| 423 | 20230906 | 123000 | 12326176900 | 88500 | 88500 | 88600 | 88500 | 231 |
| 424 | 20230906 | 122900 | 12305732600 | 88600 | 88600 | 88600 | 88500 | 215 |
| 425 | 20230906 | 122800 | 12286704300 | 88600 | 88500 | 88600 | 88500 | 37 |
| 426 | 20230906 | 122700 | 12283428900 | 88500 | 88600 | 88600 | 88500 | 694 |
| 427 | 20230906 | 122600 | 12221950700 | 88700 | 88700 | 88700 | 88600 | 141 |
| 428 | 20230906 | 122500 | 12209454900 | 88700 | 88500 | 88700 | 88500 | 228 |
| 429 | 20230906 | 122400 | 12189255500 | 88600 | 88600 | 88600 | 88500 | 35 |
| 430 | 20230906 | 122300 | 12186156400 | 88600 | 88500 | 88600 | 88500 | 195 |
| 431 | 20230906 | 122200 | 12168886900 | 88500 | 88500 | 88600 | 88500 | 88 |
| 432 | 20230906 | 122100 | 12161096800 | 88600 | 88600 | 88600 | 88500 | 64 |
| 433 | 20230906 | 122000 | 12155428300 | 88500 | 88600 | 88600 | 88500 | 239 |
| 434 | 20230906 | 121900 | 12134276500 | 88600 | 88500 | 88600 | 88400 | 152 |
| 435 | 20230906 | 121800 | 12120825900 | 88500 | 88400 | 88500 | 88400 | 252 |
| 436 | 20230906 | 121700 | 12098535800 | 88400 | 88500 | 88500 | 88400 | 103 |
| 437 | 20230906 | 121600 | 12089429600 | 88400 | 88400 | 88500 | 88400 | 46 |
| 438 | 20230906 | 121500 | 12085362700 | 88500 | 88400 | 88500 | 88400 | 150 |
| 439 | 20230906 | 121400 | 12072097000 | 88500 | 88400 | 88500 | 88400 | 187 |
| 440 | 20230906 | 121300 | 12055550600 | 88400 | 88400 | 88600 | 88400 | 974 |
| 441 | 20230906 | 121200 | 11969437600 | 88400 | 88500 | 88500 | 88400 | 98 |
| 442 | 20230906 | 121100 | 11960773600 | 88500 | 88500 | 88600 | 88500 | 723 |
| 443 | 20230906 | 121000 | 11896777200 | 88500 | 88600 | 88600 | 88500 | 113 |
| 444 | 20230906 | 120900 | 11886775000 | 88600 | 88500 | 88600 | 88500 | 43 |
| 445 | 20230906 | 120800 | 11882966700 | 88500 | 88600 | 88600 | 88500 | 239 |
| 446 | 20230906 | 120700 | 11861813600 | 88500 | 88600 | 88600 | 88500 | 151 |
| 447 | 20230906 | 120600 | 11848438800 | 88600 | 88700 | 88700 | 88500 | 436 |
| 448 | 20230906 | 120500 | 11809812500 | 88700 | 88700 | 88700 | 88600 | 68 |
| 449 | 20230906 | 120400 | 11803785600 | 88600 | 88700 | 88700 | 88600 | 61 |
| 450 | 20230906 | 120300 | 11798380100 | 88700 | 88600 | 88700 | 88500 | 202 |
| 451 | 20230906 | 120200 | 11780473200 | 88600 | 88600 | 88600 | 88500 | 783 |
| 452 | 20230906 | 120100 | 11711118200 | 88600 | 88600 | 88700 | 88600 | 202 |
| 453 | 20230906 | 120000 | 11693219500 | 88700 | 88600 | 88700 | 88600 | 139 |
| 454 | 20230906 | 115900 | 11680902800 | 88700 | 88700 | 88700 | 88600 | 129 |
| 455 | 20230906 | 115800 | 11669464000 | 88600 | 88600 | 88700 | 88600 | 92 |
| 456 | 20230906 | 115700 | 11661307400 | 88700 | 88600 | 88700 | 88600 | 52 |
| 457 | 20230906 | 115600 | 11656698000 | 88600 | 88600 | 88700 | 88500 | 324 |
| 458 | 20230906 | 115500 | 11627973400 | 88600 | 88600 | 88700 | 88600 | 708 |
| 459 | 20230906 | 115400 | 11565227800 | 88700 | 88800 | 88800 | 88600 | 72 |
| 460 | 20230906 | 115300 | 11558844000 | 88600 | 88800 | 88800 | 88600 | 138 |
| 461 | 20230906 | 115200 | 11546589800 | 88800 | 88700 | 88800 | 88600 | 104 |
| 462 | 20230906 | 115100 | 11537366500 | 88700 | 88600 | 88700 | 88600 | 270 |
| 463 | 20230906 | 115000 | 11513442500 | 88600 | 88700 | 88700 | 88600 | 182 |
| 464 | 20230906 | 114900 | 11497316100 | 88700 | 88800 | 88800 | 88700 | 306 |
| 465 | 20230906 | 114800 | 11470173500 | 88800 | 88800 | 88800 | 88700 | 128 |
| 466 | 20230906 | 114700 | 11458807400 | 88800 | 88700 | 88800 | 88700 | 32 |
| 467 | 20230906 | 114600 | 11455967300 | 88700 | 88800 | 88800 | 88700 | 44 |
| 468 | 20230906 | 114500 | 11452063200 | 88700 | 88900 | 88900 | 88700 | 169 |
| 469 | 20230906 | 114400 | 11437058000 | 88900 | 89000 | 89000 | 88800 | 256 |
| 470 | 20230906 | 114300 | 11414306000 | 88800 | 89000 | 89000 | 88800 | 435 |
| 471 | 20230906 | 114200 | 11375649100 | 89000 | 88900 | 89000 | 88900 | 44 |
| 472 | 20230906 | 114100 | 11371736000 | 88900 | 89000 | 89000 | 88900 | 116 |
| 473 | 20230906 | 114000 | 11361422800 | 89000 | 89000 | 89000 | 89000 | 126 |
| 474 | 20230906 | 113900 | 11350208800 | 88900 | 88900 | 89000 | 88900 | 105 |
| 475 | 20230906 | 113800 | 11340869100 | 88900 | 88900 | 89000 | 88900 | 494 |
| 476 | 20230906 | 113700 | 11296951800 | 88800 | 88800 | 88900 | 88800 | 41 |
| 477 | 20230906 | 113600 | 11293307700 | 88800 | 88900 | 88900 | 88800 | 67 |
| 478 | 20230906 | 113500 | 11287352200 | 88900 | 88800 | 88900 | 88800 | 37 |
| 479 | 20230906 | 113400 | 11284065700 | 88800 | 88900 | 88900 | 88800 | 154 |
| 480 | 20230906 | 113300 | 11270376200 | 88900 | 89000 | 89000 | 88900 | 12 |
| 481 | 20230906 | 113200 | 11269309200 | 88700 | 89000 | 89000 | 88700 | 891 |
| 482 | 20230906 | 113100 | 11190163000 | 88900 | 88900 | 89000 | 88900 | 55 |
| 483 | 20230906 | 113000 | 11185272700 | 89000 | 88900 | 89000 | 88800 | 194 |
| 484 | 20230906 | 112900 | 11168024000 | 89000 | 88900 | 89000 | 88900 | 170 |
| 485 | 20230906 | 112800 | 11152909200 | 88900 | 88700 | 88900 | 88600 | 797 |
| 486 | 20230906 | 112700 | 11082191000 | 88700 | 88700 | 88700 | 88600 | 337 |
| 487 | 20230906 | 112600 | 11052330600 | 88600 | 88600 | 88700 | 88600 | 49 |
| 488 | 20230906 | 112500 | 11047986500 | 88600 | 88600 | 88700 | 88600 | 500 |
| 489 | 20230906 | 112400 | 11003682800 | 88700 | 88600 | 88700 | 88600 | 225 |
| 490 | 20230906 | 112300 | 10983733000 | 88700 | 88700 | 88700 | 88600 | 88 |
| 491 | 20230906 | 112200 | 10975932000 | 88600 | 88700 | 88700 | 88600 | 144 |
| 492 | 20230906 | 112100 | 10963171600 | 88700 | 88600 | 88700 | 88600 | 53 |
| 493 | 20230906 | 112000 | 10958474600 | 88600 | 88600 | 88700 | 88500 | 259 |
| 494 | 20230906 | 111900 | 10935522600 | 88500 | 88700 | 88700 | 88500 | 353 |
| 495 | 20230906 | 111800 | 10904237600 | 88700 | 88600 | 88700 | 88500 | 355 |
| 496 | 20230906 | 111700 | 10872789200 | 88700 | 88700 | 88700 | 88600 | 271 |
| 497 | 20230906 | 111600 | 10848774700 | 88600 | 88600 | 88700 | 88600 | 240 |
| 498 | 20230906 | 111500 | 10827506800 | 88600 | 88700 | 88700 | 88600 | 207 |
| 499 | 20230906 | 111400 | 10809161200 | 88600 | 88600 | 88700 | 88600 | 172 |
| 500 | 20230906 | 111300 | 10793919900 | 88600 | 88600 | 88600 | 88600 | 92 |
| 501 | 20230906 | 111200 | 10785768700 | 88700 | 88600 | 88700 | 88600 | 76 |
| 502 | 20230906 | 111100 | 10779028500 | 88700 | 88700 | 88700 | 88600 | 19 |
| 503 | 20230906 | 111000 | 10777343600 | 88600 | 88800 | 88800 | 88600 | 176 |
| 504 | 20230906 | 110900 | 10761741000 | 88800 | 88700 | 88800 | 88600 | 345 |
| 505 | 20230906 | 110800 | 10731139900 | 88700 | 88700 | 88800 | 88700 | 699 |
| 506 | 20230906 | 110700 | 10669129600 | 88700 | 88900 | 88900 | 88700 | 140 |
| 507 | 20230906 | 110600 | 10656704400 | 88800 | 88900 | 88900 | 88800 | 366 |
| 508 | 20230906 | 110500 | 10624195800 | 88900 | 89000 | 89000 | 88900 | 130 |
| 509 | 20230906 | 110400 | 10612636300 | 89000 | 88800 | 89000 | 88800 | 131 |
| 510 | 20230906 | 110300 | 10600989000 | 88800 | 88700 | 88800 | 88600 | 958 |
| 511 | 20230906 | 110200 | 10516071600 | 88700 | 88800 | 88800 | 88700 | 698 |
| 512 | 20230906 | 110100 | 10454152200 | 88900 | 88800 | 88900 | 88800 | 174 |
| 513 | 20230906 | 110000 | 10438698800 | 88900 | 88500 | 89000 | 88500 | 1723 |
| 514 | 20230906 | 105900 | 10285912000 | 88500 | 88500 | 88800 | 88400 | 2152 |
| 515 | 20230906 | 105800 | 10095421900 | 88600 | 88800 | 88800 | 88500 | 2217 |
| 516 | 20230906 | 105700 | 9899153000 | 88600 | 88800 | 88800 | 88600 | 1341 |
| 517 | 20230906 | 105600 | 9780334200 | 88700 | 88900 | 88900 | 88700 | 1575 |
| 518 | 20230906 | 105500 | 9640595400 | 88800 | 89000 | 89000 | 88800 | 546 |
| 519 | 20230906 | 105400 | 9592103000 | 88900 | 88900 | 89000 | 88900 | 116 |
| 520 | 20230906 | 105300 | 9581789900 | 88900 | 89000 | 89000 | 88800 | 252 |
| 521 | 20230906 | 105200 | 9559401000 | 89000 | 89000 | 89000 | 88800 | 250 |
| 522 | 20230906 | 105100 | 9537170300 | 89000 | 88800 | 89000 | 88800 | 299 |
| 523 | 20230906 | 105000 | 9510595700 | 89000 | 88900 | 89000 | 88800 | 185 |
| 524 | 20230906 | 104900 | 9494153200 | 88900 | 89000 | 89000 | 88900 | 106 |
| 525 | 20230906 | 104800 | 9484727700 | 89000 | 89100 | 89100 | 88900 | 467 |
| 526 | 20230906 | 104700 | 9443186400 | 89000 | 89100 | 89100 | 89000 | 165 |
| 527 | 20230906 | 104600 | 9428491800 | 89100 | 89100 | 89200 | 89000 | 115 |
| 528 | 20230906 | 104500 | 9418255600 | 89200 | 89200 | 89200 | 89000 | 255 |
| 529 | 20230906 | 104400 | 9395536600 | 89200 | 89200 | 89200 | 89100 | 713 |
| 530 | 20230906 | 104300 | 9331999500 | 89200 | 89200 | 89200 | 89100 | 87 |
| 531 | 20230906 | 104200 | 9324239200 | 89200 | 89200 | 89300 | 89100 | 573 |
| 532 | 20230906 | 104100 | 9273127500 | 89300 | 89300 | 89300 | 89200 | 255 |
| 533 | 20230906 | 104000 | 9250358100 | 89300 | 89200 | 89300 | 89200 | 48 |
| 534 | 20230906 | 103900 | 9246071900 | 89300 | 89300 | 89300 | 89300 | 42 |
| 535 | 20230906 | 103800 | 9242321300 | 89300 | 89100 | 89300 | 89000 | 826 |
| 536 | 20230906 | 103700 | 9168701100 | 89100 | 88900 | 89100 | 88900 | 152 |
| 537 | 20230906 | 103600 | 9155173000 | 88900 | 88900 | 88900 | 88800 | 322 |
| 538 | 20230906 | 103500 | 9126547500 | 88900 | 88800 | 88900 | 88800 | 700 |
| 539 | 20230906 | 103400 | 9064347700 | 88900 | 88700 | 88900 | 88700 | 414 |
| 540 | 20230906 | 103300 | 9027573500 | 88800 | 89000 | 89100 | 88800 | 1303 |
| 541 | 20230906 | 103200 | 8911822400 | 89000 | 89100 | 89100 | 89000 | 778 |
| 542 | 20230906 | 103100 | 8842578500 | 89000 | 89100 | 89100 | 89000 | 662 |
| 543 | 20230906 | 103000 | 8783646100 | 89000 | 89100 | 89100 | 89000 | 104 |
| 544 | 20230906 | 102900 | 8774381300 | 89100 | 89100 | 89100 | 89000 | 184 |
| 545 | 20230906 | 102800 | 8757990100 | 89000 | 89000 | 89100 | 89000 | 334 |
| 546 | 20230906 | 102700 | 8728261300 | 89000 | 89000 | 89000 | 88900 | 232 |
| 547 | 20230906 | 102600 | 8707613900 | 89000 | 88900 | 89000 | 88900 | 267 |
| 548 | 20230906 | 102500 | 8683855000 | 88900 | 88900 | 89000 | 88900 | 159 |
| 549 | 20230906 | 102400 | 8669718300 | 88900 | 89000 | 89000 | 88800 | 232 |
| 550 | 20230906 | 102300 | 8649105400 | 89000 | 88900 | 89000 | 88900 | 168 |
| 551 | 20230906 | 102200 | 8634169300 | 88900 | 88700 | 88900 | 88700 | 2019 |
| 552 | 20230906 | 102100 | 8454969900 | 88600 | 88700 | 88700 | 88600 | 339 |
| 553 | 20230906 | 102000 | 8424933400 | 88600 | 88600 | 88700 | 88600 | 565 |
| 554 | 20230906 | 101900 | 8374856100 | 88600 | 88600 | 88700 | 88600 | 264 |
| 555 | 20230906 | 101800 | 8351461000 | 88600 | 88600 | 88700 | 88500 | 760 |
| 556 | 20230906 | 101700 | 8284136000 | 88700 | 88700 | 88700 | 88600 | 636 |
| 557 | 20230906 | 101600 | 8227780400 | 88600 | 88700 | 88700 | 88600 | 919 |
| 558 | 20230906 | 101500 | 8146297700 | 88700 | 88900 | 88900 | 88700 | 1156 |
| 559 | 20230906 | 101400 | 8043697300 | 88900 | 88900 | 89000 | 88800 | 435 |
| 560 | 20230906 | 101300 | 8005026000 | 89000 | 89100 | 89100 | 88900 | 738 |
| 561 | 20230906 | 101200 | 7939359400 | 89000 | 89100 | 89100 | 89000 | 90 |
| 562 | 20230906 | 101100 | 7931346400 | 89100 | 89100 | 89100 | 89000 | 198 |
| 563 | 20230906 | 101000 | 7913721300 | 89000 | 89000 | 89100 | 88900 | 2762 |
| 564 | 20230906 | 100900 | 7668072000 | 89000 | 89200 | 89200 | 89000 | 3405 |
| 565 | 20230906 | 100800 | 7364985900 | 89200 | 89200 | 89300 | 89000 | 1748 |
| 566 | 20230906 | 100700 | 7209187000 | 89200 | 89300 | 89400 | 89200 | 356 |
| 567 | 20230906 | 100600 | 7177403800 | 89300 | 89300 | 89400 | 89200 | 280 |
| 568 | 20230906 | 100500 | 7152409900 | 89300 | 89400 | 89400 | 89200 | 321 |
| 569 | 20230906 | 100400 | 7123749000 | 89400 | 89400 | 89500 | 89200 | 905 |
| 570 | 20230906 | 100300 | 7042884000 | 89500 | 89600 | 89600 | 89400 | 236 |
| 571 | 20230906 | 100200 | 7021774700 | 89600 | 89500 | 89600 | 89400 | 285 |
| 572 | 20230906 | 100100 | 6996266000 | 89600 | 89400 | 89600 | 89400 | 213 |
| 573 | 20230906 | 100000 | 6977217900 | 89600 | 89500 | 89600 | 89400 | 208 |
| 574 | 20230906 | 095900 | 6958610400 | 89600 | 89500 | 89600 | 89500 | 181 |
| 575 | 20230906 | 095800 | 6942407300 | 89500 | 89300 | 89500 | 89300 | 895 |
| 576 | 20230906 | 095700 | 6862403400 | 89400 | 89700 | 89700 | 89300 | 1647 |
| 577 | 20230906 | 095600 | 6715058000 | 89700 | 89700 | 89700 | 89700 | 527 |
| 578 | 20230906 | 095500 | 6667786100 | 89700 | 89900 | 90000 | 89700 | 371 |
| 579 | 20230906 | 095400 | 6634487100 | 89900 | 89900 | 89900 | 89900 | 73 |
| 580 | 20230906 | 095300 | 6627924400 | 89700 | 89800 | 90000 | 89700 | 288 |
| 581 | 20230906 | 095200 | 6602062100 | 89700 | 89500 | 89700 | 89500 | 1140 |
| 582 | 20230906 | 095100 | 6499927600 | 89500 | 89600 | 89800 | 89500 | 1756 |
| 583 | 20230906 | 095000 | 6342476000 | 89700 | 89600 | 89700 | 89600 | 405 |
| 584 | 20230906 | 094900 | 6306172200 | 89600 | 89500 | 89600 | 89500 | 626 |
| 585 | 20230906 | 094800 | 6250106000 | 89500 | 89600 | 89700 | 89500 | 673 |
| 586 | 20230906 | 094700 | 6189821100 | 89600 | 89600 | 89700 | 89400 | 1864 |
| 587 | 20230906 | 094600 | 6022897000 | 89600 | 89700 | 89800 | 89600 | 504 |
| 588 | 20230906 | 094500 | 5977693400 | 89800 | 89800 | 90000 | 89600 | 1006 |
| 589 | 20230906 | 094400 | 5887457300 | 89900 | 89800 | 89900 | 89800 | 374 |
| 590 | 20230906 | 094300 | 5853864900 | 89800 | 89900 | 90000 | 89800 | 386 |
| 591 | 20230906 | 094200 | 5819173100 | 89800 | 89800 | 89900 | 89800 | 294 |
| 592 | 20230906 | 094100 | 5792766300 | 89900 | 89900 | 90000 | 89800 | 578 |
| 593 | 20230906 | 094000 | 5740807200 | 89900 | 89900 | 90000 | 89900 | 34 |
| 594 | 20230906 | 093900 | 5737750300 | 89900 | 90000 | 90000 | 89900 | 184 |
| 595 | 20230906 | 093800 | 5721196700 | 89800 | 90000 | 90000 | 89800 | 214 |
| 596 | 20230906 | 093700 | 5701951700 | 90000 | 90200 | 90200 | 90000 | 319 |
| 597 | 20230906 | 093600 | 5673235400 | 90200 | 89900 | 90200 | 89900 | 1277 |
| 598 | 20230906 | 093500 | 5558197500 | 89900 | 90000 | 90000 | 89600 | 1885 |
| 599 | 20230906 | 093400 | 5389019300 | 89900 | 90000 | 90000 | 89900 | 439 |
| 600 | 20230906 | 093300 | 5349524100 | 90000 | 90200 | 90300 | 90000 | 886 |
| 601 | 20230906 | 093200 | 5269688700 | 90200 | 90100 | 90300 | 89800 | 3894 |
| 602 | 20230906 | 093100 | 4919221900 | 90200 | 90300 | 90400 | 90000 | 1512 |
| 603 | 20230906 | 093000 | 4782919300 | 90400 | 90500 | 90600 | 90300 | 1711 |
| 604 | 20230906 | 092900 | 4628208700 | 90500 | 90500 | 90500 | 90500 | 483 |
| 605 | 20230906 | 092800 | 4584497200 | 90500 | 90900 | 90900 | 90500 | 679 |
| 606 | 20230906 | 092700 | 4522955800 | 90900 | 90800 | 90900 | 90700 | 1059 |
| 607 | 20230906 | 092600 | 4426794800 | 90700 | 91000 | 91000 | 90700 | 1877 |
| 608 | 20230906 | 092500 | 4256227200 | 91100 | 90900 | 91200 | 90900 | 2065 |
| 609 | 20230906 | 092400 | 4068180500 | 90900 | 90900 | 91000 | 90800 | 119 |
| 610 | 20230906 | 092300 | 4057363500 | 90800 | 90800 | 90900 | 90800 | 292 |
| 611 | 20230906 | 092200 | 4030846300 | 90700 | 90500 | 90700 | 90400 | 1285 |
| 612 | 20230906 | 092100 | 3914522400 | 90400 | 90600 | 90600 | 90400 | 521 |
| 613 | 20230906 | 092000 | 3867389000 | 90700 | 90400 | 90700 | 90400 | 1017 |
| 614 | 20230906 | 091900 | 3775325000 | 90500 | 90400 | 90500 | 90400 | 616 |
| 615 | 20230906 | 091800 | 3719624100 | 90400 | 91000 | 91000 | 90300 | 2062 |
| 616 | 20230906 | 091700 | 3532374300 | 91000 | 90800 | 91000 | 90800 | 1047 |
| 617 | 20230906 | 091600 | 3437147300 | 90600 | 90300 | 91000 | 90100 | 3492 |
| 618 | 20230906 | 091500 | 3121272300 | 90300 | 90600 | 90600 | 90300 | 1437 |
| 619 | 20230906 | 091400 | 2991299800 | 90700 | 90900 | 90900 | 90700 | 1143 |
| 620 | 20230906 | 091300 | 2887519800 | 90900 | 91000 | 91000 | 90800 | 801 |
| 621 | 20230906 | 091200 | 2814733400 | 91000 | 91200 | 91200 | 90900 | 1239 |
| 622 | 20230906 | 091100 | 2701955700 | 91300 | 90800 | 91300 | 90600 | 2182 |
| 623 | 20230906 | 091000 | 2503567000 | 90800 | 90800 | 90900 | 90700 | 595 |
| 624 | 20230906 | 090900 | 2449545900 | 90800 | 90600 | 90900 | 90600 | 806 |
| 625 | 20230906 | 090800 | 2376369500 | 90700 | 90400 | 90800 | 90400 | 1535 |
| 626 | 20230906 | 090700 | 2237235100 | 90400 | 90500 | 90700 | 90400 | 695 |
| 627 | 20230906 | 090600 | 2174365100 | 90500 | 91100 | 91100 | 90500 | 1188 |
| 628 | 20230906 | 090500 | 2066628700 | 91000 | 91000 | 91200 | 90800 | 2362 |
| 629 | 20230906 | 090400 | 1851679200 | 91000 | 90500 | 91000 | 90400 | 3198 |
| 630 | 20230906 | 090300 | 1561910900 | 90500 | 91700 | 91700 | 90500 | 4804 |
| 631 | 20230906 | 090200 | 1124671600 | 91700 | 91600 | 92000 | 91300 | 3991 |
| 632 | 20230906 | 090100 | 758946700 | 91600 | 91000 | 91600 | 90800 | 3569 |
| 633 | 20230906 | 090000 | 433780500 | 91100 | 90900 | 91300 | 90800 | 4715 |