34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 192300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 9346 |
| 3 | 20230911 | 192200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 4 | 20230911 | 192100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 5 | 20230911 | 192000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 6 | 20230911 | 191900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 7 | 20230911 | 191800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 8 | 20230911 | 191700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 9 | 20230911 | 191600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 10 | 20230911 | 191500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 11 | 20230911 | 191400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 12 | 20230911 | 191300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 13 | 20230911 | 191200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 14 | 20230911 | 191100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 15 | 20230911 | 191000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 16 | 20230911 | 190900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 17 | 20230911 | 190800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 18 | 20230911 | 190700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 19 | 20230911 | 190600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 20 | 20230911 | 190500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 21 | 20230911 | 190400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 22 | 20230911 | 190300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 23 | 20230911 | 190200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 24 | 20230911 | 190100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 25 | 20230911 | 190000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 26 | 20230911 | 185900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 27 | 20230911 | 185800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 28 | 20230911 | 185700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 29 | 20230911 | 185600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 30 | 20230911 | 185500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 31 | 20230911 | 185400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 32 | 20230911 | 185300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 9346 |
| 33 | 20230911 | 185200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 34 | 20230911 | 185100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 35 | 20230911 | 185000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 36 | 20230911 | 184900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 37 | 20230911 | 184800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 38 | 20230911 | 184700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 39 | 20230911 | 184600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 40 | 20230911 | 184500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 41 | 20230911 | 184400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 42 | 20230911 | 184300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 43 | 20230911 | 184200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 44 | 20230911 | 184100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 45 | 20230911 | 184000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 46 | 20230911 | 183900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 47 | 20230911 | 183800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 48 | 20230911 | 183700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 49 | 20230911 | 183600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 50 | 20230911 | 183500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 51 | 20230911 | 183400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 52 | 20230911 | 183300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 53 | 20230911 | 183200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 54 | 20230911 | 183100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 55 | 20230911 | 183000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 56 | 20230911 | 182900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 57 | 20230911 | 182800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 58 | 20230911 | 182700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 59 | 20230911 | 182600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 60 | 20230911 | 182500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 61 | 20230911 | 182400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 62 | 20230911 | 182300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 9346 |
| 63 | 20230911 | 182200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 64 | 20230911 | 182100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 65 | 20230911 | 182000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 66 | 20230911 | 181900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 67 | 20230911 | 181800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 68 | 20230911 | 181700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 69 | 20230911 | 181600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 70 | 20230911 | 181500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 71 | 20230911 | 181400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 72 | 20230911 | 181300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 73 | 20230911 | 181200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 74 | 20230911 | 181100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 75 | 20230911 | 181000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 76 | 20230911 | 180900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 77 | 20230911 | 180800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 78 | 20230911 | 180700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 79 | 20230911 | 180600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 80 | 20230911 | 180500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 81 | 20230911 | 180400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 82 | 20230911 | 180300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 83 | 20230911 | 180200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 84 | 20230911 | 180100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 85 | 20230911 | 180000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 86 | 20230911 | 175900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 87 | 20230911 | 175800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 88 | 20230911 | 175700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 89 | 20230911 | 175600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 90 | 20230911 | 175500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 91 | 20230911 | 175400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 92 | 20230911 | 175300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 9346 |
| 93 | 20230911 | 175200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 94 | 20230911 | 175100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 95 | 20230911 | 175000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 96 | 20230911 | 174900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 97 | 20230911 | 174800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 98 | 20230911 | 174700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 99 | 20230911 | 174600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 100 | 20230911 | 174500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 101 | 20230911 | 174400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 102 | 20230911 | 174300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 103 | 20230911 | 174200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 104 | 20230911 | 174100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 105 | 20230911 | 174000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 106 | 20230911 | 173900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 107 | 20230911 | 173800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 108 | 20230911 | 173700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 109 | 20230911 | 173600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 110 | 20230911 | 173500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 111 | 20230911 | 173400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 112 | 20230911 | 173300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 113 | 20230911 | 173200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 114 | 20230911 | 173100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 115 | 20230911 | 173000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 116 | 20230911 | 172900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 117 | 20230911 | 172800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 118 | 20230911 | 172700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 119 | 20230911 | 172600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 120 | 20230911 | 172500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 121 | 20230911 | 172400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 122 | 20230911 | 172300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 9346 |
| 123 | 20230911 | 172200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 124 | 20230911 | 172100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 125 | 20230911 | 172000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 126 | 20230911 | 171900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 127 | 20230911 | 171800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 128 | 20230911 | 171700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 129 | 20230911 | 171600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 130 | 20230911 | 171500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 131 | 20230911 | 171400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 132 | 20230911 | 171300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 133 | 20230911 | 171200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 134 | 20230911 | 171100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 135 | 20230911 | 171000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 136 | 20230911 | 170900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 137 | 20230911 | 170800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 138 | 20230911 | 170700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 139 | 20230911 | 170600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 140 | 20230911 | 170500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 141 | 20230911 | 170400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 142 | 20230911 | 170300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 143 | 20230911 | 170200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 144 | 20230911 | 170100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 145 | 20230911 | 170000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 146 | 20230911 | 165900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 147 | 20230911 | 165800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 148 | 20230911 | 165700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 149 | 20230911 | 165600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 150 | 20230911 | 165500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 151 | 20230911 | 165400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 152 | 20230911 | 165300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 9346 |
| 153 | 20230911 | 165200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 154 | 20230911 | 165100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 155 | 20230911 | 165000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 156 | 20230911 | 164900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 157 | 20230911 | 164800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 158 | 20230911 | 164700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 159 | 20230911 | 164600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 160 | 20230911 | 164500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 161 | 20230911 | 164400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 162 | 20230911 | 164300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 163 | 20230911 | 164200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 164 | 20230911 | 164100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 165 | 20230911 | 164000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 166 | 20230911 | 163900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 167 | 20230911 | 163800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 168 | 20230911 | 163700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 169 | 20230911 | 163600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 170 | 20230911 | 163500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 171 | 20230911 | 163400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 172 | 20230911 | 163300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 173 | 20230911 | 163200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 174 | 20230911 | 163100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 175 | 20230911 | 163000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 176 | 20230911 | 162900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 177 | 20230911 | 162800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 178 | 20230911 | 162700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 179 | 20230911 | 162600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 180 | 20230911 | 162500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 181 | 20230911 | 162400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 182 | 20230911 | 162300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 9346 |
| 183 | 20230911 | 162200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 184 | 20230911 | 162100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 185 | 20230911 | 162000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 186 | 20230911 | 161900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 187 | 20230911 | 161800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 188 | 20230911 | 161700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 189 | 20230911 | 161600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 190 | 20230911 | 161500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 191 | 20230911 | 161400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 192 | 20230911 | 161300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 193 | 20230911 | 161200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 194 | 20230911 | 161100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 195 | 20230911 | 161000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 196 | 20230911 | 160900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 197 | 20230911 | 160800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 198 | 20230911 | 160700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 199 | 20230911 | 160600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 200 | 20230911 | 160500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 201 | 20230911 | 160400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 202 | 20230911 | 160300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 203 | 20230911 | 160200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 204 | 20230911 | 160100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 205 | 20230911 | 160000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 206 | 20230911 | 155900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 207 | 20230911 | 155800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 208 | 20230911 | 155700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 209 | 20230911 | 155600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 210 | 20230911 | 155500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 211 | 20230911 | 155400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 212 | 20230911 | 155300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 9346 |
| 213 | 20230911 | 155200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 214 | 20230911 | 155100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 215 | 20230911 | 155000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 216 | 20230911 | 154900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 217 | 20230911 | 154800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 218 | 20230911 | 154700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 219 | 20230911 | 154600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 220 | 20230911 | 154500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 221 | 20230911 | 154400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 222 | 20230911 | 154300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 223 | 20230911 | 154200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 224 | 20230911 | 154100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 225 | 20230911 | 154000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 226 | 20230911 | 153900 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 227 | 20230911 | 153800 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 228 | 20230911 | 153700 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 229 | 20230911 | 153600 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 230 | 20230911 | 153500 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 231 | 20230911 | 153400 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 232 | 20230911 | 153300 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 233 | 20230911 | 153200 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 234 | 20230911 | 153100 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 0 |
| 235 | 20230911 | 153000 | 41459725200 | 82300 | 82300 | 82300 | 82300 | 9346 |
| 236 | 20230911 | 152900 | 40690549400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 237 | 20230911 | 152800 | 40690549400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 238 | 20230911 | 152700 | 40690549400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 239 | 20230911 | 152600 | 40690549400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 240 | 20230911 | 152500 | 40690549400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 241 | 20230911 | 152400 | 40690549400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 242 | 20230911 | 152300 | 40690549400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 243 | 20230911 | 152200 | 40690549400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 244 | 20230911 | 152100 | 40690549400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 245 | 20230911 | 152000 | 40690549400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 246 | 20230911 | 151900 | 40690549400 | 82600 | 82500 | 82600 | 82500 | 1968 |
| 247 | 20230911 | 151800 | 40528117800 | 82600 | 82800 | 82800 | 82500 | 1905 |
| 248 | 20230911 | 151700 | 40370739100 | 82800 | 82800 | 82800 | 82700 | 442 |
| 249 | 20230911 | 151600 | 40334177200 | 82800 | 82600 | 82800 | 82600 | 629 |
| 250 | 20230911 | 151500 | 40282183300 | 82700 | 82700 | 82700 | 82600 | 443 |
| 251 | 20230911 | 151400 | 40245574200 | 82700 | 82600 | 82700 | 82500 | 516 |
| 252 | 20230911 | 151300 | 40202950300 | 82600 | 82600 | 82700 | 82400 | 1547 |
| 253 | 20230911 | 151200 | 40075418400 | 82600 | 82600 | 82700 | 82500 | 776 |
| 254 | 20230911 | 151100 | 40011352800 | 82600 | 82600 | 82700 | 82400 | 1800 |
| 255 | 20230911 | 151000 | 39862758900 | 82600 | 82500 | 82700 | 82500 | 943 |
| 256 | 20230911 | 150900 | 39784895400 | 82500 | 82500 | 82700 | 82400 | 1208 |
| 257 | 20230911 | 150800 | 39685192100 | 82500 | 82300 | 82600 | 82200 | 887 |
| 258 | 20230911 | 150700 | 39612107700 | 82200 | 82100 | 82400 | 82000 | 966 |
| 259 | 20230911 | 150600 | 39532702200 | 82000 | 82100 | 82200 | 82000 | 1271 |
| 260 | 20230911 | 150500 | 39428360000 | 82100 | 82100 | 82200 | 82000 | 1588 |
| 261 | 20230911 | 150400 | 39298036200 | 82100 | 82100 | 82200 | 82000 | 2223 |
| 262 | 20230911 | 150300 | 39115618100 | 82100 | 82300 | 82300 | 82000 | 1969 |
| 263 | 20230911 | 150200 | 38953874900 | 82300 | 82700 | 82700 | 82000 | 10280 |
| 264 | 20230911 | 150100 | 38108651300 | 82700 | 82700 | 82800 | 82600 | 622 |
| 265 | 20230911 | 150000 | 38057234100 | 82700 | 82400 | 82800 | 82400 | 533 |
| 266 | 20230911 | 145900 | 38013199700 | 82400 | 82600 | 82600 | 82400 | 1901 |
| 267 | 20230911 | 145800 | 37856331500 | 82700 | 82700 | 82800 | 82600 | 260 |
| 268 | 20230911 | 145700 | 37834842500 | 82800 | 82500 | 82800 | 82500 | 463 |
| 269 | 20230911 | 145600 | 37796567300 | 82500 | 82600 | 82700 | 82500 | 1213 |
| 270 | 20230911 | 145500 | 37696425600 | 82700 | 82600 | 82700 | 82600 | 586 |
| 271 | 20230911 | 145400 | 37648011800 | 82600 | 82900 | 83000 | 82600 | 1425 |
| 272 | 20230911 | 145300 | 37530173500 | 82900 | 83000 | 83000 | 82800 | 727 |
| 273 | 20230911 | 145200 | 37469929700 | 83000 | 82900 | 83000 | 82900 | 710 |
| 274 | 20230911 | 145100 | 37411054600 | 83000 | 83000 | 83000 | 82900 | 266 |
| 275 | 20230911 | 145000 | 37388999900 | 82900 | 83000 | 83000 | 82900 | 1529 |
| 276 | 20230911 | 144900 | 37262153800 | 83000 | 83100 | 83100 | 82900 | 922 |
| 277 | 20230911 | 144800 | 37185653400 | 83000 | 82600 | 83000 | 82400 | 936 |
| 278 | 20230911 | 144700 | 37108202500 | 82400 | 82900 | 82900 | 82400 | 3905 |
| 279 | 20230911 | 144600 | 36785707400 | 82900 | 83000 | 83000 | 82800 | 1042 |
| 280 | 20230911 | 144500 | 36699313600 | 83000 | 83300 | 83300 | 83000 | 925 |
| 281 | 20230911 | 144400 | 36622474300 | 83100 | 83200 | 83300 | 83100 | 709 |
| 282 | 20230911 | 144300 | 36563498300 | 83200 | 83300 | 83300 | 83100 | 1451 |
| 283 | 20230911 | 144200 | 36442745500 | 83300 | 83300 | 83300 | 83200 | 1129 |
| 284 | 20230911 | 144100 | 36348746900 | 83300 | 83700 | 83700 | 83300 | 1979 |
| 285 | 20230911 | 144000 | 36183595300 | 83600 | 83900 | 83900 | 83600 | 659 |
| 286 | 20230911 | 143900 | 36128349500 | 83800 | 83600 | 83900 | 83500 | 713 |
| 287 | 20230911 | 143800 | 36068648500 | 83700 | 83600 | 83900 | 83500 | 915 |
| 288 | 20230911 | 143700 | 35992090300 | 83600 | 84400 | 84400 | 83500 | 2179 |
| 289 | 20230911 | 143600 | 35809523600 | 84400 | 85000 | 85000 | 84400 | 7257 |
| 290 | 20230911 | 143500 | 35195623900 | 85000 | 84400 | 85100 | 84200 | 7186 |
| 291 | 20230911 | 143400 | 34585877700 | 84400 | 84800 | 84900 | 84200 | 5657 |
| 292 | 20230911 | 143300 | 34106622400 | 84800 | 83300 | 84800 | 83200 | 5608 |
| 293 | 20230911 | 143200 | 33635365900 | 83200 | 83600 | 83700 | 83100 | 2297 |
| 294 | 20230911 | 143100 | 33443506500 | 83700 | 83900 | 83900 | 83500 | 588 |
| 295 | 20230911 | 143000 | 33394286800 | 83900 | 83300 | 84000 | 82900 | 3546 |
| 296 | 20230911 | 142900 | 33098239600 | 83200 | 83000 | 83300 | 82800 | 1392 |
| 297 | 20230911 | 142800 | 32982618400 | 83000 | 82600 | 83000 | 82600 | 1176 |
| 298 | 20230911 | 142700 | 32885248100 | 82600 | 82500 | 82600 | 82500 | 690 |
| 299 | 20230911 | 142600 | 32828283900 | 82600 | 82500 | 82600 | 82500 | 131 |
| 300 | 20230911 | 142500 | 32817472400 | 82500 | 82400 | 82600 | 82400 | 625 |
| 301 | 20230911 | 142400 | 32765930700 | 82500 | 82300 | 82500 | 82300 | 528 |
| 302 | 20230911 | 142300 | 32722442500 | 82300 | 82500 | 82500 | 82300 | 960 |
| 303 | 20230911 | 142200 | 32643376300 | 82500 | 82400 | 82500 | 82300 | 842 |
| 304 | 20230911 | 142100 | 32573980300 | 82400 | 82100 | 82400 | 82100 | 1114 |
| 305 | 20230911 | 142000 | 32482447400 | 82000 | 82000 | 82100 | 82000 | 375 |
| 306 | 20230911 | 141900 | 32451676500 | 82100 | 82200 | 82300 | 82000 | 1145 |
| 307 | 20230911 | 141800 | 32357649400 | 82200 | 82100 | 82200 | 82100 | 1722 |
| 308 | 20230911 | 141700 | 32216224700 | 82100 | 82400 | 82400 | 82100 | 3371 |
| 309 | 20230911 | 141600 | 31939285300 | 82200 | 82400 | 82400 | 82200 | 2831 |
| 310 | 20230911 | 141500 | 31706475200 | 82300 | 82500 | 82600 | 82300 | 3196 |
| 311 | 20230911 | 141400 | 31443234700 | 82500 | 82500 | 82600 | 82500 | 1601 |
| 312 | 20230911 | 141300 | 31311150000 | 82500 | 82600 | 82600 | 82500 | 600 |
| 313 | 20230911 | 141200 | 31261643000 | 82500 | 82500 | 82700 | 82500 | 395 |
| 314 | 20230911 | 141100 | 31229031000 | 82600 | 82600 | 82700 | 82500 | 758 |
| 315 | 20230911 | 141000 | 31166421700 | 82600 | 82600 | 82700 | 82500 | 621 |
| 316 | 20230911 | 140900 | 31115146100 | 82600 | 82600 | 82700 | 82500 | 562 |
| 317 | 20230911 | 140800 | 31068723000 | 82600 | 82600 | 82800 | 82600 | 1794 |
| 318 | 20230911 | 140700 | 30920487500 | 82600 | 82700 | 82700 | 82600 | 503 |
| 319 | 20230911 | 140600 | 30878936700 | 82600 | 82800 | 82900 | 82600 | 4090 |
| 320 | 20230911 | 140500 | 30540697800 | 82800 | 83000 | 83000 | 82800 | 1566 |
| 321 | 20230911 | 140400 | 30410948500 | 83000 | 83000 | 83000 | 82900 | 467 |
| 322 | 20230911 | 140300 | 30372221700 | 83000 | 82900 | 83100 | 82900 | 240 |
| 323 | 20230911 | 140200 | 30352320800 | 82900 | 83200 | 83200 | 82900 | 954 |
| 324 | 20230911 | 140100 | 30273159800 | 83200 | 83000 | 83200 | 83000 | 1217 |
| 325 | 20230911 | 140000 | 30172122100 | 83100 | 83100 | 83100 | 83000 | 1115 |
| 326 | 20230911 | 135900 | 30079521100 | 83100 | 83100 | 83100 | 83000 | 927 |
| 327 | 20230911 | 135800 | 30002513200 | 83100 | 83000 | 83100 | 83000 | 530 |
| 328 | 20230911 | 135700 | 29958493800 | 83000 | 83100 | 83100 | 83000 | 273 |
| 329 | 20230911 | 135600 | 29935830000 | 83000 | 83100 | 83200 | 83000 | 945 |
| 330 | 20230911 | 135500 | 29857352100 | 83100 | 83100 | 83200 | 83100 | 214 |
| 331 | 20230911 | 135400 | 29839568100 | 83100 | 83100 | 83200 | 83100 | 548 |
| 332 | 20230911 | 135300 | 29794025900 | 83200 | 83300 | 83300 | 83100 | 838 |
| 333 | 20230911 | 135200 | 29724308000 | 83300 | 83100 | 83300 | 83100 | 469 |
| 334 | 20230911 | 135100 | 29685305200 | 83100 | 83100 | 83100 | 83000 | 323 |
| 335 | 20230911 | 135000 | 29658466300 | 83000 | 83100 | 83100 | 83000 | 383 |
| 336 | 20230911 | 134900 | 29626671500 | 83100 | 83100 | 83100 | 83000 | 238 |
| 337 | 20230911 | 134800 | 29606897300 | 83000 | 83000 | 83100 | 83000 | 363 |
| 338 | 20230911 | 134700 | 29576756200 | 83100 | 83200 | 83200 | 83000 | 1170 |
| 339 | 20230911 | 134600 | 29479603700 | 83100 | 83200 | 83200 | 83100 | 277 |
| 340 | 20230911 | 134500 | 29456579900 | 83100 | 83100 | 83200 | 83100 | 342 |
| 341 | 20230911 | 134400 | 29428155100 | 83100 | 83200 | 83300 | 83100 | 254 |
| 342 | 20230911 | 134300 | 29407020100 | 83200 | 83300 | 83300 | 83100 | 811 |
| 343 | 20230911 | 134200 | 29339549600 | 83300 | 83300 | 83300 | 83100 | 258 |
| 344 | 20230911 | 134100 | 29318072300 | 83300 | 83200 | 83300 | 83100 | 141 |
| 345 | 20230911 | 134000 | 29306348700 | 83100 | 83100 | 83200 | 83000 | 470 |
| 346 | 20230911 | 133900 | 29267292000 | 83100 | 83100 | 83100 | 83000 | 513 |
| 347 | 20230911 | 133800 | 29224687200 | 83000 | 83100 | 83100 | 82900 | 963 |
| 348 | 20230911 | 133700 | 29144801600 | 83100 | 83100 | 83100 | 82900 | 151 |
| 349 | 20230911 | 133600 | 29132262700 | 83000 | 83000 | 83300 | 83000 | 843 |
| 350 | 20230911 | 133500 | 29062280900 | 83000 | 83200 | 83300 | 83000 | 388 |
| 351 | 20230911 | 133400 | 29030045300 | 83200 | 83100 | 83300 | 83100 | 1020 |
| 352 | 20230911 | 133300 | 28945150300 | 83200 | 83100 | 83200 | 83100 | 162 |
| 353 | 20230911 | 133200 | 28931682900 | 83100 | 83200 | 83200 | 83100 | 76 |
| 354 | 20230911 | 133100 | 28925362300 | 83200 | 83200 | 83200 | 83000 | 794 |
| 355 | 20230911 | 133000 | 28859364000 | 83300 | 83100 | 83300 | 83100 | 248 |
| 356 | 20230911 | 132900 | 28838733300 | 83100 | 83200 | 83200 | 82800 | 1278 |
| 357 | 20230911 | 132800 | 28732679300 | 83200 | 83200 | 83300 | 83100 | 277 |
| 358 | 20230911 | 132700 | 28709644300 | 83000 | 82900 | 83300 | 82900 | 1420 |
| 359 | 20230911 | 132600 | 28591802400 | 82900 | 82800 | 82900 | 82800 | 527 |
| 360 | 20230911 | 132500 | 28548159500 | 82800 | 82900 | 82900 | 82800 | 208 |
| 361 | 20230911 | 132400 | 28530934200 | 82900 | 82700 | 82900 | 82700 | 360 |
| 362 | 20230911 | 132300 | 28501125600 | 82800 | 82800 | 82900 | 82700 | 1003 |
| 363 | 20230911 | 132200 | 28418075900 | 82800 | 83000 | 83100 | 82800 | 459 |
| 364 | 20230911 | 132100 | 28379990200 | 83000 | 82900 | 83100 | 82900 | 511 |
| 365 | 20230911 | 132000 | 28337611800 | 82900 | 83200 | 83200 | 82800 | 1984 |
| 366 | 20230911 | 131900 | 28173052500 | 83100 | 83200 | 83200 | 83000 | 896 |
| 367 | 20230911 | 131800 | 28098633700 | 83100 | 83200 | 83300 | 83000 | 847 |
| 368 | 20230911 | 131700 | 28028158600 | 83200 | 83200 | 83300 | 83100 | 791 |
| 369 | 20230911 | 131600 | 27962360400 | 83200 | 83100 | 83200 | 83100 | 383 |
| 370 | 20230911 | 131500 | 27930513600 | 83100 | 82900 | 83200 | 82900 | 928 |
| 371 | 20230911 | 131400 | 27853459600 | 83000 | 83100 | 83100 | 82900 | 805 |
| 372 | 20230911 | 131300 | 27786643900 | 83100 | 83300 | 83400 | 83100 | 830 |
| 373 | 20230911 | 131200 | 27717529800 | 83300 | 82900 | 83300 | 82900 | 1014 |
| 374 | 20230911 | 131100 | 27633224300 | 83000 | 82900 | 83100 | 82600 | 1771 |
| 375 | 20230911 | 131000 | 27486512400 | 82900 | 82600 | 83000 | 82500 | 2992 |
| 376 | 20230911 | 130900 | 27238762600 | 82500 | 82700 | 82700 | 82300 | 5048 |
| 377 | 20230911 | 130800 | 26822243600 | 82700 | 82800 | 82900 | 82600 | 3485 |
| 378 | 20230911 | 130700 | 26533932700 | 82800 | 82900 | 83000 | 82800 | 2100 |
| 379 | 20230911 | 130600 | 26359850300 | 83000 | 83100 | 83100 | 82900 | 4635 |
| 380 | 20230911 | 130500 | 25975072500 | 83100 | 83100 | 83200 | 83100 | 1364 |
| 381 | 20230911 | 130400 | 25861689600 | 83100 | 83300 | 83400 | 83100 | 2002 |
| 382 | 20230911 | 130300 | 25695147800 | 83300 | 83400 | 83400 | 83300 | 841 |
| 383 | 20230911 | 130200 | 25625065900 | 83500 | 83400 | 83500 | 83300 | 1277 |
| 384 | 20230911 | 130100 | 25518623500 | 83500 | 83400 | 83500 | 83400 | 1185 |
| 385 | 20230911 | 130000 | 25419791600 | 83400 | 83500 | 83600 | 83400 | 2248 |
| 386 | 20230911 | 125900 | 25232071500 | 83600 | 83600 | 83600 | 83500 | 1004 |
| 387 | 20230911 | 125800 | 25148213400 | 83500 | 83600 | 83700 | 83500 | 424 |
| 388 | 20230911 | 125700 | 25112772400 | 83600 | 83500 | 83600 | 83500 | 646 |
| 389 | 20230911 | 125600 | 25058803800 | 83600 | 83600 | 83700 | 83500 | 898 |
| 390 | 20230911 | 125500 | 24983718600 | 83600 | 83700 | 83700 | 83600 | 1666 |
| 391 | 20230911 | 125400 | 24844434900 | 83600 | 83900 | 83900 | 83600 | 874 |
| 392 | 20230911 | 125300 | 24771226200 | 83800 | 84000 | 84100 | 83600 | 5745 |
| 393 | 20230911 | 125200 | 24289867100 | 84100 | 84000 | 84100 | 84000 | 379 |
| 394 | 20230911 | 125100 | 24258021000 | 84000 | 84000 | 84100 | 84000 | 109 |
| 395 | 20230911 | 125000 | 24248862500 | 84000 | 84000 | 84100 | 84000 | 215 |
| 396 | 20230911 | 124900 | 24230802300 | 84000 | 84000 | 84000 | 84000 | 348 |
| 397 | 20230911 | 124800 | 24201570300 | 84100 | 84000 | 84100 | 84000 | 162 |
| 398 | 20230911 | 124700 | 24187959800 | 84000 | 84000 | 84100 | 84000 | 180 |
| 399 | 20230911 | 124600 | 24172838300 | 84000 | 84100 | 84100 | 84000 | 191 |
| 400 | 20230911 | 124500 | 24156783100 | 84100 | 84000 | 84100 | 83900 | 177 |
| 401 | 20230911 | 124400 | 24141913700 | 84000 | 84300 | 84300 | 84000 | 957 |
| 402 | 20230911 | 124300 | 24061442900 | 84300 | 84200 | 84300 | 84100 | 185 |
| 403 | 20230911 | 124200 | 24045870200 | 84100 | 84100 | 84200 | 84100 | 256 |
| 404 | 20230911 | 124100 | 24024324200 | 84000 | 84200 | 84200 | 84000 | 200 |
| 405 | 20230911 | 124000 | 24007511800 | 84200 | 84200 | 84200 | 84100 | 379 |
| 406 | 20230911 | 123900 | 23975621300 | 84100 | 84100 | 84200 | 84100 | 437 |
| 407 | 20230911 | 123800 | 23938868100 | 84000 | 84100 | 84100 | 84000 | 204 |
| 408 | 20230911 | 123700 | 23921730900 | 84000 | 83900 | 84100 | 83900 | 756 |
| 409 | 20230911 | 123600 | 23858236400 | 83900 | 83800 | 84000 | 83700 | 3550 |
| 410 | 20230911 | 123500 | 23560769900 | 83900 | 84000 | 84000 | 83800 | 967 |
| 411 | 20230911 | 123400 | 23479657200 | 83900 | 84000 | 84100 | 83900 | 1126 |
| 412 | 20230911 | 123300 | 23385174000 | 84100 | 84000 | 84100 | 83900 | 301 |
| 413 | 20230911 | 123200 | 23359897100 | 84000 | 84000 | 84100 | 84000 | 435 |
| 414 | 20230911 | 123100 | 23323344600 | 84000 | 84100 | 84100 | 84000 | 526 |
| 415 | 20230911 | 123000 | 23279158800 | 84100 | 83900 | 84100 | 83900 | 1136 |
| 416 | 20230911 | 122900 | 23183795300 | 83900 | 83900 | 84000 | 83900 | 254 |
| 417 | 20230911 | 122800 | 23162482100 | 83900 | 84000 | 84100 | 83900 | 367 |
| 418 | 20230911 | 122700 | 23131683800 | 84000 | 84000 | 84000 | 84000 | 420 |
| 419 | 20230911 | 122600 | 23096403800 | 84000 | 84000 | 84000 | 84000 | 954 |
| 420 | 20230911 | 122500 | 23016267800 | 84000 | 84100 | 84100 | 84000 | 274 |
| 421 | 20230911 | 122400 | 22993230400 | 84100 | 84100 | 84200 | 84100 | 182 |
| 422 | 20230911 | 122300 | 22977912100 | 84100 | 84100 | 84100 | 84000 | 349 |
| 423 | 20230911 | 122200 | 22948574300 | 84100 | 84100 | 84100 | 84000 | 278 |
| 424 | 20230911 | 122100 | 22925206100 | 84100 | 84000 | 84200 | 84000 | 113 |
| 425 | 20230911 | 122000 | 22915705900 | 84000 | 84000 | 84100 | 84000 | 282 |
| 426 | 20230911 | 121900 | 22892000800 | 84100 | 84100 | 84200 | 84000 | 264 |
| 427 | 20230911 | 121800 | 22869812800 | 84100 | 84100 | 84200 | 84000 | 131 |
| 428 | 20230911 | 121700 | 22858793700 | 84000 | 84100 | 84200 | 84000 | 978 |
| 429 | 20230911 | 121600 | 22776607100 | 84100 | 84100 | 84200 | 84100 | 1116 |
| 430 | 20230911 | 121500 | 22682744900 | 84100 | 84300 | 84300 | 84100 | 239 |
| 431 | 20230911 | 121400 | 22662636800 | 84300 | 84200 | 84300 | 84200 | 84 |
| 432 | 20230911 | 121300 | 22655560900 | 84200 | 84100 | 84200 | 84100 | 210 |
| 433 | 20230911 | 121200 | 22637884500 | 84200 | 84100 | 84200 | 84100 | 93 |
| 434 | 20230911 | 121100 | 22630061200 | 84200 | 84200 | 84200 | 84100 | 170 |
| 435 | 20230911 | 121000 | 22615753100 | 84200 | 84100 | 84300 | 84100 | 180 |
| 436 | 20230911 | 120900 | 22600601900 | 84100 | 84200 | 84200 | 84100 | 445 |
| 437 | 20230911 | 120800 | 22563176700 | 84100 | 84200 | 84400 | 84000 | 1374 |
| 438 | 20230911 | 120700 | 22447588500 | 84200 | 84100 | 84200 | 84100 | 83 |
| 439 | 20230911 | 120600 | 22440607400 | 84100 | 84100 | 84200 | 84100 | 181 |
| 440 | 20230911 | 120500 | 22425379100 | 84200 | 84200 | 84200 | 84100 | 147 |
| 441 | 20230911 | 120400 | 22413010500 | 84100 | 84200 | 84200 | 84100 | 290 |
| 442 | 20230911 | 120300 | 22388610400 | 84200 | 84200 | 84300 | 84200 | 57 |
| 443 | 20230911 | 120200 | 22383810400 | 84200 | 84200 | 84200 | 84100 | 200 |
| 444 | 20230911 | 120100 | 22366977700 | 84100 | 84200 | 84300 | 84100 | 340 |
| 445 | 20230911 | 120000 | 22338351000 | 84200 | 84300 | 84300 | 84200 | 134 |
| 446 | 20230911 | 115900 | 22327064000 | 84300 | 84300 | 84300 | 84100 | 1006 |
| 447 | 20230911 | 115800 | 22242408100 | 84200 | 84200 | 84500 | 84200 | 238 |
| 448 | 20230911 | 115700 | 22222343900 | 84200 | 84300 | 84300 | 84200 | 442 |
| 449 | 20230911 | 115600 | 22185121200 | 84200 | 84200 | 84300 | 84200 | 142 |
| 450 | 20230911 | 115500 | 22173163500 | 84300 | 84300 | 84300 | 84200 | 47 |
| 451 | 20230911 | 115400 | 22169205600 | 84200 | 84200 | 84300 | 84200 | 250 |
| 452 | 20230911 | 115300 | 22148154200 | 84200 | 84200 | 84300 | 84200 | 68 |
| 453 | 20230911 | 115200 | 22142428100 | 84200 | 84200 | 84500 | 84200 | 220 |
| 454 | 20230911 | 115100 | 22123870100 | 84500 | 84300 | 84500 | 84200 | 246 |
| 455 | 20230911 | 115000 | 22103140300 | 84300 | 84300 | 84300 | 84100 | 955 |
| 456 | 20230911 | 114900 | 22022757100 | 84300 | 84400 | 84400 | 84300 | 96 |
| 457 | 20230911 | 114800 | 22014661400 | 84300 | 84500 | 84500 | 84300 | 363 |
| 458 | 20230911 | 114700 | 21984057200 | 84500 | 84400 | 84500 | 84400 | 132 |
| 459 | 20230911 | 114600 | 21972912800 | 84300 | 84400 | 84500 | 84300 | 242 |
| 460 | 20230911 | 114500 | 21952502300 | 84400 | 84400 | 84400 | 84300 | 295 |
| 461 | 20230911 | 114400 | 21927625600 | 84300 | 84200 | 84400 | 84200 | 326 |
| 462 | 20230911 | 114300 | 21900155100 | 84300 | 84300 | 84300 | 84200 | 280 |
| 463 | 20230911 | 114200 | 21876572000 | 84200 | 84300 | 84400 | 84200 | 438 |
| 464 | 20230911 | 114100 | 21839660500 | 84300 | 84300 | 84300 | 84100 | 1050 |
| 465 | 20230911 | 114000 | 21751258900 | 84400 | 84100 | 84400 | 84100 | 121 |
| 466 | 20230911 | 113900 | 21741067900 | 84300 | 84200 | 84300 | 84100 | 280 |
| 467 | 20230911 | 113800 | 21717499200 | 84200 | 84200 | 84400 | 84200 | 70 |
| 468 | 20230911 | 113700 | 21711603500 | 84200 | 84300 | 84500 | 84100 | 196 |
| 469 | 20230911 | 113600 | 21695101000 | 84500 | 84100 | 84500 | 84100 | 156 |
| 470 | 20230911 | 113500 | 21681961700 | 84100 | 84100 | 84200 | 84100 | 423 |
| 471 | 20230911 | 113400 | 21646384100 | 84100 | 84100 | 84200 | 84100 | 187 |
| 472 | 20230911 | 113300 | 21630654400 | 84200 | 84100 | 84200 | 84000 | 1490 |
| 473 | 20230911 | 113200 | 21505440200 | 84100 | 84500 | 84500 | 84100 | 1222 |
| 474 | 20230911 | 113100 | 21402482300 | 84500 | 84500 | 84600 | 84500 | 280 |
| 475 | 20230911 | 113000 | 21378819600 | 84500 | 84600 | 84600 | 84500 | 415 |
| 476 | 20230911 | 112900 | 21343735500 | 84600 | 84600 | 84600 | 84500 | 333 |
| 477 | 20230911 | 112800 | 21315576700 | 84600 | 84600 | 84700 | 84500 | 369 |
| 478 | 20230911 | 112700 | 21284388800 | 84600 | 84500 | 84600 | 84400 | 487 |
| 479 | 20230911 | 112600 | 21243212000 | 84500 | 84500 | 84600 | 84500 | 397 |
| 480 | 20230911 | 112500 | 21209648500 | 84500 | 84500 | 84600 | 84400 | 487 |
| 481 | 20230911 | 112400 | 21168501400 | 84500 | 84400 | 84600 | 84400 | 360 |
| 482 | 20230911 | 112300 | 21138079300 | 84400 | 84500 | 84600 | 84100 | 1288 |
| 483 | 20230911 | 112200 | 21029493300 | 84400 | 84500 | 84500 | 84300 | 159 |
| 484 | 20230911 | 112100 | 21016077500 | 84400 | 84100 | 84400 | 84100 | 1299 |
| 485 | 20230911 | 112000 | 20906699100 | 84000 | 84000 | 84100 | 84000 | 279 |
| 486 | 20230911 | 111900 | 20883258200 | 84000 | 84000 | 84100 | 83900 | 452 |
| 487 | 20230911 | 111800 | 20845290500 | 83900 | 84000 | 84100 | 83900 | 709 |
| 488 | 20230911 | 111700 | 20785740400 | 83900 | 83900 | 84000 | 83900 | 425 |
| 489 | 20230911 | 111600 | 20750063800 | 84000 | 83900 | 84000 | 83900 | 367 |
| 490 | 20230911 | 111500 | 20719257200 | 84000 | 83800 | 84000 | 83800 | 525 |
| 491 | 20230911 | 111400 | 20675229000 | 83900 | 83900 | 83900 | 83800 | 1718 |
| 492 | 20230911 | 111300 | 20531161200 | 83900 | 83900 | 84000 | 83900 | 719 |
| 493 | 20230911 | 111200 | 20470835900 | 83900 | 84000 | 84000 | 83900 | 885 |
| 494 | 20230911 | 111100 | 20396535500 | 84000 | 84100 | 84100 | 83900 | 854 |
| 495 | 20230911 | 111000 | 20324813900 | 84000 | 83900 | 84100 | 83900 | 1175 |
| 496 | 20230911 | 110900 | 20226193800 | 83900 | 84000 | 84000 | 83900 | 610 |
| 497 | 20230911 | 110800 | 20174979600 | 84000 | 83900 | 84100 | 83900 | 429 |
| 498 | 20230911 | 110700 | 20138959600 | 83900 | 84100 | 84100 | 83900 | 1854 |
| 499 | 20230911 | 110600 | 19983211200 | 84100 | 84000 | 84200 | 84000 | 402 |
| 500 | 20230911 | 110500 | 19949413500 | 84100 | 84100 | 84200 | 84000 | 2067 |
| 501 | 20230911 | 110400 | 19775699600 | 84100 | 84100 | 84100 | 84000 | 939 |
| 502 | 20230911 | 110300 | 19696807000 | 84200 | 84000 | 84200 | 84000 | 1348 |
| 503 | 20230911 | 110200 | 19583531700 | 84000 | 84100 | 84200 | 84000 | 1967 |
| 504 | 20230911 | 110100 | 19418126100 | 84200 | 84100 | 84200 | 84100 | 625 |
| 505 | 20230911 | 110000 | 19365532800 | 84100 | 84100 | 84200 | 84100 | 1208 |
| 506 | 20230911 | 105900 | 19263922700 | 84200 | 84300 | 84300 | 84100 | 1651 |
| 507 | 20230911 | 105800 | 19124903800 | 84300 | 84400 | 84400 | 84300 | 1024 |
| 508 | 20230911 | 105700 | 19038552600 | 84400 | 84400 | 84500 | 84400 | 521 |
| 509 | 20230911 | 105600 | 18994577700 | 84400 | 84500 | 84600 | 84400 | 1048 |
| 510 | 20230911 | 105500 | 18906070200 | 84500 | 84500 | 84600 | 84500 | 852 |
| 511 | 20230911 | 105400 | 18834071100 | 84500 | 84600 | 84600 | 84500 | 416 |
| 512 | 20230911 | 105300 | 18798896700 | 84500 | 84600 | 84600 | 84500 | 355 |
| 513 | 20230911 | 105200 | 18768884500 | 84600 | 84600 | 84700 | 84600 | 766 |
| 514 | 20230911 | 105100 | 18704073400 | 84600 | 84800 | 84800 | 84600 | 551 |
| 515 | 20230911 | 105000 | 18657411700 | 84700 | 84600 | 84700 | 84600 | 237 |
| 516 | 20230911 | 104900 | 18637353400 | 84600 | 84500 | 84800 | 84500 | 368 |
| 517 | 20230911 | 104800 | 18606225600 | 84500 | 84500 | 84800 | 84500 | 436 |
| 518 | 20230911 | 104700 | 18569343100 | 84500 | 84600 | 84600 | 84300 | 1110 |
| 519 | 20230911 | 104600 | 18475613700 | 84500 | 84400 | 84600 | 84300 | 417 |
| 520 | 20230911 | 104500 | 18440415600 | 84400 | 84500 | 84600 | 84300 | 1221 |
| 521 | 20230911 | 104400 | 18337357200 | 84500 | 84600 | 84800 | 84500 | 1569 |
| 522 | 20230911 | 104300 | 18204710300 | 84600 | 84600 | 84700 | 84600 | 408 |
| 523 | 20230911 | 104200 | 18170189400 | 84800 | 84800 | 84800 | 84600 | 327 |
| 524 | 20230911 | 104100 | 18142500400 | 84700 | 84700 | 84800 | 84700 | 526 |
| 525 | 20230911 | 104000 | 18097942500 | 84700 | 84600 | 84800 | 84600 | 445 |
| 526 | 20230911 | 103900 | 18060268900 | 84600 | 84600 | 84800 | 84600 | 308 |
| 527 | 20230911 | 103800 | 18034193900 | 84600 | 84900 | 84900 | 84600 | 1322 |
| 528 | 20230911 | 103700 | 17922268900 | 84900 | 85000 | 85100 | 84700 | 1218 |
| 529 | 20230911 | 103600 | 17818867900 | 85000 | 85000 | 85000 | 84800 | 1320 |
| 530 | 20230911 | 103500 | 17706749000 | 85100 | 85100 | 85200 | 85000 | 327 |
| 531 | 20230911 | 103400 | 17678906600 | 85100 | 85000 | 85200 | 85000 | 1024 |
| 532 | 20230911 | 103300 | 17591830600 | 85000 | 85000 | 85200 | 85000 | 466 |
| 533 | 20230911 | 103200 | 17552193900 | 85100 | 85300 | 85500 | 85000 | 3419 |
| 534 | 20230911 | 103100 | 17260703300 | 85200 | 85100 | 85200 | 85000 | 844 |
| 535 | 20230911 | 103000 | 17188845100 | 85100 | 84900 | 85100 | 84800 | 776 |
| 536 | 20230911 | 102900 | 17122884600 | 84900 | 84800 | 84900 | 84600 | 1642 |
| 537 | 20230911 | 102800 | 16983676800 | 84800 | 84900 | 85000 | 84800 | 839 |
| 538 | 20230911 | 102700 | 16912469500 | 85000 | 84500 | 85000 | 84500 | 1232 |
| 539 | 20230911 | 102600 | 16808036900 | 84500 | 84300 | 84600 | 84200 | 583 |
| 540 | 20230911 | 102500 | 16758819500 | 84300 | 84400 | 84400 | 84300 | 392 |
| 541 | 20230911 | 102400 | 16725759200 | 84400 | 84300 | 84500 | 84300 | 563 |
| 542 | 20230911 | 102300 | 16678242500 | 84300 | 84300 | 84600 | 84200 | 1017 |
| 543 | 20230911 | 102200 | 16592472700 | 84200 | 84300 | 84500 | 84100 | 1029 |
| 544 | 20230911 | 102100 | 16505693500 | 84300 | 84100 | 84300 | 84000 | 594 |
| 545 | 20230911 | 102000 | 16455728500 | 84100 | 84400 | 84400 | 84000 | 1593 |
| 546 | 20230911 | 101900 | 16321643800 | 84500 | 83900 | 84500 | 83900 | 710 |
| 547 | 20230911 | 101800 | 16261853500 | 83900 | 84100 | 84100 | 83800 | 5383 |
| 548 | 20230911 | 101700 | 15809976900 | 84000 | 84300 | 84300 | 84000 | 5050 |
| 549 | 20230911 | 101600 | 15385179500 | 84300 | 84500 | 84600 | 84200 | 3736 |
| 550 | 20230911 | 101500 | 15070088800 | 84400 | 84500 | 84700 | 84300 | 1545 |
| 551 | 20230911 | 101400 | 14939688400 | 84400 | 84500 | 84500 | 84200 | 2278 |
| 552 | 20230911 | 101300 | 14747462000 | 84500 | 84800 | 84800 | 84500 | 680 |
| 553 | 20230911 | 101200 | 14689892300 | 84800 | 85100 | 85100 | 84600 | 580 |
| 554 | 20230911 | 101100 | 14640701700 | 85100 | 84600 | 85100 | 84400 | 2274 |
| 555 | 20230911 | 101000 | 14448460500 | 84600 | 84400 | 84800 | 84400 | 1664 |
| 556 | 20230911 | 100900 | 14307751900 | 84400 | 84900 | 84900 | 84100 | 6224 |
| 557 | 20230911 | 100800 | 13782113600 | 84800 | 85000 | 85100 | 84800 | 5934 |
| 558 | 20230911 | 100700 | 13277947500 | 85100 | 85100 | 85200 | 85000 | 2319 |
| 559 | 20230911 | 100600 | 13080726000 | 85100 | 85100 | 85200 | 85100 | 1813 |
| 560 | 20230911 | 100500 | 12926432700 | 85100 | 85100 | 85200 | 85100 | 1707 |
| 561 | 20230911 | 100400 | 12781131300 | 85100 | 85200 | 85200 | 85100 | 2237 |
| 562 | 20230911 | 100300 | 12590683300 | 85200 | 85500 | 85500 | 85200 | 2006 |
| 563 | 20230911 | 100200 | 12419570300 | 85400 | 85700 | 85800 | 85300 | 5934 |
| 564 | 20230911 | 100100 | 11912132100 | 85700 | 85800 | 85800 | 85600 | 1250 |
| 565 | 20230911 | 100000 | 11805037100 | 85700 | 85900 | 86000 | 85700 | 716 |
| 566 | 20230911 | 095900 | 11743634000 | 85800 | 85700 | 86000 | 85700 | 723 |
| 567 | 20230911 | 095800 | 11681645700 | 85700 | 86200 | 86200 | 85700 | 2620 |
| 568 | 20230911 | 095700 | 11456539600 | 86100 | 85800 | 86300 | 85700 | 2193 |
| 569 | 20230911 | 095600 | 11268017300 | 85800 | 85800 | 85900 | 85700 | 552 |
| 570 | 20230911 | 095500 | 11220653500 | 85800 | 85800 | 85900 | 85700 | 1941 |
| 571 | 20230911 | 095400 | 11054169000 | 85800 | 85800 | 85900 | 85800 | 1185 |
| 572 | 20230911 | 095300 | 10952437100 | 85800 | 86000 | 86000 | 85800 | 1153 |
| 573 | 20230911 | 095200 | 10853419600 | 85900 | 86100 | 86100 | 85900 | 2186 |
| 574 | 20230911 | 095100 | 10665501000 | 86100 | 86100 | 86200 | 86000 | 3053 |
| 575 | 20230911 | 095000 | 10402639700 | 86100 | 86300 | 86400 | 86000 | 7493 |
| 576 | 20230911 | 094900 | 9757585400 | 86500 | 86700 | 86800 | 86300 | 5608 |
| 577 | 20230911 | 094800 | 9272337000 | 86800 | 86800 | 86800 | 86700 | 483 |
| 578 | 20230911 | 094700 | 9230448600 | 86700 | 87100 | 87400 | 86700 | 1974 |
| 579 | 20230911 | 094600 | 9059006500 | 86900 | 87000 | 87000 | 86800 | 882 |
| 580 | 20230911 | 094500 | 8982343700 | 86900 | 87100 | 87400 | 86900 | 399 |
| 581 | 20230911 | 094400 | 8947661100 | 86900 | 87100 | 87300 | 86900 | 2753 |
| 582 | 20230911 | 094300 | 8708189200 | 87100 | 87000 | 87100 | 86900 | 830 |
| 583 | 20230911 | 094200 | 8635978900 | 87000 | 87000 | 87100 | 87000 | 248 |
| 584 | 20230911 | 094100 | 8614402500 | 87100 | 87000 | 87500 | 87000 | 724 |
| 585 | 20230911 | 094000 | 8551325100 | 87000 | 86900 | 87000 | 86900 | 356 |
| 586 | 20230911 | 093900 | 8520370700 | 86900 | 86900 | 87000 | 86900 | 326 |
| 587 | 20230911 | 093800 | 8492039600 | 86800 | 87000 | 87000 | 86800 | 791 |
| 588 | 20230911 | 093700 | 8423297500 | 86900 | 87100 | 87100 | 86900 | 888 |
| 589 | 20230911 | 093600 | 8346065300 | 87000 | 87200 | 87200 | 87000 | 1543 |
| 590 | 20230911 | 093500 | 8211727800 | 87100 | 87500 | 87700 | 87100 | 2345 |
| 591 | 20230911 | 093400 | 8006914100 | 87500 | 87400 | 87500 | 87300 | 246 |
| 592 | 20230911 | 093300 | 7985415100 | 87400 | 87400 | 87400 | 87300 | 395 |
| 593 | 20230911 | 093200 | 7950897200 | 87400 | 87400 | 87500 | 87400 | 895 |
| 594 | 20230911 | 093100 | 7872643000 | 87400 | 87200 | 87400 | 87200 | 310 |
| 595 | 20230911 | 093000 | 7845581000 | 87300 | 87400 | 87400 | 87100 | 710 |
| 596 | 20230911 | 092900 | 7783628800 | 87400 | 87200 | 87500 | 87100 | 1142 |
| 597 | 20230911 | 092800 | 7683999600 | 87100 | 87100 | 87200 | 86900 | 659 |
| 598 | 20230911 | 092700 | 7626631400 | 87100 | 86900 | 87100 | 86800 | 470 |
| 599 | 20230911 | 092600 | 7585774000 | 86900 | 86800 | 87000 | 86800 | 573 |
| 600 | 20230911 | 092500 | 7535954500 | 86900 | 86700 | 86900 | 86600 | 1638 |
| 601 | 20230911 | 092400 | 7394007100 | 86600 | 86700 | 86800 | 86600 | 1353 |
| 602 | 20230911 | 092300 | 7276715500 | 86800 | 87000 | 87000 | 86700 | 890 |
| 603 | 20230911 | 092200 | 7199450500 | 87000 | 87300 | 87400 | 86800 | 1315 |
| 604 | 20230911 | 092100 | 7084985300 | 87300 | 87300 | 87500 | 87300 | 512 |
| 605 | 20230911 | 092000 | 7040243600 | 87300 | 87100 | 87300 | 87000 | 835 |
| 606 | 20230911 | 091900 | 6967530400 | 87100 | 87500 | 87600 | 87100 | 2105 |
| 607 | 20230911 | 091800 | 6783635300 | 87600 | 87200 | 87700 | 87200 | 2327 |
| 608 | 20230911 | 091700 | 6580121400 | 87200 | 86900 | 87200 | 86800 | 2323 |
| 609 | 20230911 | 091600 | 6378153400 | 86900 | 86500 | 87000 | 86400 | 1302 |
| 610 | 20230911 | 091500 | 6265306100 | 86400 | 86600 | 86600 | 86200 | 4723 |
| 611 | 20230911 | 091400 | 5857344200 | 86800 | 87100 | 87100 | 86300 | 4164 |
| 612 | 20230911 | 091300 | 5496671400 | 87100 | 86500 | 87300 | 86400 | 1627 |
| 613 | 20230911 | 091200 | 5355637800 | 86400 | 87300 | 87300 | 86300 | 9706 |
| 614 | 20230911 | 091100 | 4513290200 | 87400 | 87400 | 87500 | 87100 | 3138 |
| 615 | 20230911 | 091000 | 4239511400 | 87400 | 87900 | 88000 | 87300 | 3549 |
| 616 | 20230911 | 090900 | 3928952500 | 87900 | 87300 | 88100 | 87300 | 2171 |
| 617 | 20230911 | 090800 | 3738704600 | 87300 | 87800 | 88000 | 87100 | 6008 |
| 618 | 20230911 | 090700 | 3213259100 | 88000 | 88700 | 88800 | 87700 | 4950 |
| 619 | 20230911 | 090600 | 2776204500 | 88800 | 88800 | 89200 | 88700 | 2147 |
| 620 | 20230911 | 090500 | 2585182400 | 88800 | 89400 | 89400 | 88800 | 1166 |
| 621 | 20230911 | 090400 | 2481433200 | 89300 | 89500 | 89500 | 89000 | 1913 |
| 622 | 20230911 | 090300 | 2310703000 | 89600 | 89900 | 90200 | 89300 | 2907 |
| 623 | 20230911 | 090200 | 2050043800 | 89900 | 88400 | 89900 | 88400 | 2527 |
| 624 | 20230911 | 090100 | 1825822200 | 88600 | 89900 | 89900 | 88400 | 15168 |
| 625 | 20230911 | 090000 | 469971900 | 89900 | 90200 | 90400 | 89800 | 5132 |