35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 185200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 27645 |
| 3 | 20230913 | 185100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 4 | 20230913 | 185000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 5 | 20230913 | 184900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 6 | 20230913 | 184800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 7 | 20230913 | 184700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 8 | 20230913 | 184600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 9 | 20230913 | 184500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 10 | 20230913 | 184400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 11 | 20230913 | 184300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 12 | 20230913 | 184200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 13 | 20230913 | 184100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 14 | 20230913 | 184000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 15 | 20230913 | 183900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 16 | 20230913 | 183800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 17 | 20230913 | 183700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 18 | 20230913 | 183600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 19 | 20230913 | 183500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 20 | 20230913 | 183400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 21 | 20230913 | 183300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 22 | 20230913 | 183200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 23 | 20230913 | 183100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 24 | 20230913 | 183000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 25 | 20230913 | 182900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 26 | 20230913 | 182800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 27 | 20230913 | 182700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 28 | 20230913 | 182600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 29 | 20230913 | 182500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 30 | 20230913 | 182400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 31 | 20230913 | 182300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 32 | 20230913 | 182200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 27645 |
| 33 | 20230913 | 182100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 34 | 20230913 | 182000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 35 | 20230913 | 181900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 36 | 20230913 | 181800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 37 | 20230913 | 181700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 38 | 20230913 | 181600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 39 | 20230913 | 181500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 40 | 20230913 | 181400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 41 | 20230913 | 181300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 42 | 20230913 | 181200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 43 | 20230913 | 181100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 44 | 20230913 | 181000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 45 | 20230913 | 180900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 46 | 20230913 | 180800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 47 | 20230913 | 180700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 48 | 20230913 | 180600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 49 | 20230913 | 180500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 50 | 20230913 | 180400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 51 | 20230913 | 180300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 52 | 20230913 | 180200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 53 | 20230913 | 180100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 54 | 20230913 | 180000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 55 | 20230913 | 175900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 56 | 20230913 | 175800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 57 | 20230913 | 175700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 58 | 20230913 | 175600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 59 | 20230913 | 175500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 60 | 20230913 | 175400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 61 | 20230913 | 175300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 62 | 20230913 | 175200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 27645 |
| 63 | 20230913 | 175100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 64 | 20230913 | 175000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 65 | 20230913 | 174900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 66 | 20230913 | 174800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 67 | 20230913 | 174700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 68 | 20230913 | 174600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 69 | 20230913 | 174500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 70 | 20230913 | 174400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 71 | 20230913 | 174300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 72 | 20230913 | 174200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 73 | 20230913 | 174100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 74 | 20230913 | 174000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 75 | 20230913 | 173900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 76 | 20230913 | 173800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 77 | 20230913 | 173700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 78 | 20230913 | 173600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 79 | 20230913 | 173500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 80 | 20230913 | 173400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 81 | 20230913 | 173300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 82 | 20230913 | 173200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 83 | 20230913 | 173100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 84 | 20230913 | 173000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 85 | 20230913 | 172900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 86 | 20230913 | 172800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 87 | 20230913 | 172700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 88 | 20230913 | 172600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 89 | 20230913 | 172500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 90 | 20230913 | 172400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 91 | 20230913 | 172300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 92 | 20230913 | 172200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 27645 |
| 93 | 20230913 | 172100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 94 | 20230913 | 172000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 95 | 20230913 | 171900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 96 | 20230913 | 171800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 97 | 20230913 | 171700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 98 | 20230913 | 171600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 99 | 20230913 | 171500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 100 | 20230913 | 171400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 101 | 20230913 | 171300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 102 | 20230913 | 171200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 103 | 20230913 | 171100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 104 | 20230913 | 171000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 105 | 20230913 | 170900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 106 | 20230913 | 170800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 107 | 20230913 | 170700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 108 | 20230913 | 170600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 109 | 20230913 | 170500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 110 | 20230913 | 170400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 111 | 20230913 | 170300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 112 | 20230913 | 170200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 113 | 20230913 | 170100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 114 | 20230913 | 170000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 115 | 20230913 | 165900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 116 | 20230913 | 165800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 117 | 20230913 | 165700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 118 | 20230913 | 165600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 119 | 20230913 | 165500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 120 | 20230913 | 165400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 121 | 20230913 | 165300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 122 | 20230913 | 165200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 27645 |
| 123 | 20230913 | 165100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 124 | 20230913 | 165000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 125 | 20230913 | 164900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 126 | 20230913 | 164800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 127 | 20230913 | 164700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 128 | 20230913 | 164600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 129 | 20230913 | 164500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 130 | 20230913 | 164400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 131 | 20230913 | 164300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 132 | 20230913 | 164200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 133 | 20230913 | 164100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 134 | 20230913 | 164000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 135 | 20230913 | 163900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 136 | 20230913 | 163800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 137 | 20230913 | 163700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 138 | 20230913 | 163600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 139 | 20230913 | 163500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 140 | 20230913 | 163400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 141 | 20230913 | 163300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 142 | 20230913 | 163200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 143 | 20230913 | 163100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 144 | 20230913 | 163000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 145 | 20230913 | 162900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 146 | 20230913 | 162800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 147 | 20230913 | 162700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 148 | 20230913 | 162600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 149 | 20230913 | 162500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 150 | 20230913 | 162400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 151 | 20230913 | 162300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 152 | 20230913 | 162200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 27645 |
| 153 | 20230913 | 162100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 154 | 20230913 | 162000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 155 | 20230913 | 161900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 156 | 20230913 | 161800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 157 | 20230913 | 161700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 158 | 20230913 | 161600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 159 | 20230913 | 161500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 160 | 20230913 | 161400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 161 | 20230913 | 161300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 162 | 20230913 | 161200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 163 | 20230913 | 161100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 164 | 20230913 | 161000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 165 | 20230913 | 160900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 166 | 20230913 | 160800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 167 | 20230913 | 160700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 168 | 20230913 | 160600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 169 | 20230913 | 160500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 170 | 20230913 | 160400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 171 | 20230913 | 160300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 172 | 20230913 | 160200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 173 | 20230913 | 160100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 174 | 20230913 | 160000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 175 | 20230913 | 155900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 176 | 20230913 | 155800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 177 | 20230913 | 155700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 178 | 20230913 | 155600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 179 | 20230913 | 155500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 180 | 20230913 | 155400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 181 | 20230913 | 155300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 182 | 20230913 | 155200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 27645 |
| 183 | 20230913 | 155100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 184 | 20230913 | 155000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 185 | 20230913 | 154900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 186 | 20230913 | 154800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 187 | 20230913 | 154700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 188 | 20230913 | 154600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 189 | 20230913 | 154500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 190 | 20230913 | 154400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 191 | 20230913 | 154300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 192 | 20230913 | 154200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 193 | 20230913 | 154100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 194 | 20230913 | 154000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 195 | 20230913 | 153900 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 196 | 20230913 | 153800 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 197 | 20230913 | 153700 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 198 | 20230913 | 153600 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 199 | 20230913 | 153500 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 200 | 20230913 | 153400 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 201 | 20230913 | 153300 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 202 | 20230913 | 153200 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 203 | 20230913 | 153100 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 204 | 20230913 | 153000 | 59831538000 | 112200 | 112200 | 112200 | 112200 | 27645 |
| 205 | 20230913 | 152900 | 56729769000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 206 | 20230913 | 152800 | 56729769000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 207 | 20230913 | 152700 | 56729769000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 208 | 20230913 | 152600 | 56729769000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 209 | 20230913 | 152500 | 56729769000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 210 | 20230913 | 152400 | 56729769000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 211 | 20230913 | 152300 | 56729769000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 212 | 20230913 | 152200 | 56729769000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 213 | 20230913 | 152100 | 56729769000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 214 | 20230913 | 152000 | 56729769000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 215 | 20230913 | 151900 | 56729769000 | 112200 | 112100 | 112200 | 112000 | 2636 |
| 216 | 20230913 | 151800 | 56434315700 | 112100 | 112000 | 112100 | 112000 | 550 |
| 217 | 20230913 | 151700 | 56372675400 | 112000 | 112100 | 112100 | 112000 | 667 |
| 218 | 20230913 | 151600 | 56297955000 | 112000 | 112100 | 112100 | 112000 | 3290 |
| 219 | 20230913 | 151500 | 55929439900 | 112000 | 111800 | 112100 | 111800 | 2939 |
| 220 | 20230913 | 151400 | 55600387600 | 111800 | 112200 | 112200 | 111800 | 11537 |
| 221 | 20230913 | 151300 | 54307686800 | 112200 | 112200 | 112200 | 112100 | 1650 |
| 222 | 20230913 | 151200 | 54122603300 | 112200 | 112300 | 112300 | 112100 | 995 |
| 223 | 20230913 | 151100 | 54010958000 | 112200 | 112300 | 112300 | 112100 | 1123 |
| 224 | 20230913 | 151000 | 53884892900 | 112300 | 112100 | 112300 | 112100 | 1272 |
| 225 | 20230913 | 150900 | 53742182500 | 112100 | 112200 | 112400 | 112100 | 1275 |
| 226 | 20230913 | 150800 | 53599043700 | 112200 | 112300 | 112400 | 112100 | 1866 |
| 227 | 20230913 | 150700 | 53389499400 | 112300 | 112200 | 112400 | 112100 | 1587 |
| 228 | 20230913 | 150600 | 53211439100 | 112200 | 112300 | 112300 | 112100 | 1480 |
| 229 | 20230913 | 150500 | 53045363800 | 112200 | 112300 | 112400 | 112200 | 1256 |
| 230 | 20230913 | 150400 | 52904315700 | 112200 | 112300 | 112400 | 112200 | 1105 |
| 231 | 20230913 | 150300 | 52780215300 | 112300 | 112300 | 112400 | 112200 | 1101 |
| 232 | 20230913 | 150200 | 52656522800 | 112200 | 112400 | 112400 | 112200 | 986 |
| 233 | 20230913 | 150100 | 52545783400 | 112300 | 112400 | 112400 | 112200 | 983 |
| 234 | 20230913 | 150000 | 52435374300 | 112300 | 112300 | 112400 | 112200 | 842 |
| 235 | 20230913 | 145900 | 52340826200 | 112300 | 112400 | 112400 | 112200 | 1418 |
| 236 | 20230913 | 145800 | 52181605000 | 112400 | 112300 | 112400 | 112100 | 1581 |
| 237 | 20230913 | 145700 | 52004040500 | 112200 | 112300 | 112400 | 112100 | 752 |
| 238 | 20230913 | 145600 | 51919623200 | 112200 | 112400 | 112400 | 112200 | 1430 |
| 239 | 20230913 | 145500 | 51759024400 | 112400 | 112200 | 112500 | 112100 | 774 |
| 240 | 20230913 | 145400 | 51672084800 | 112200 | 112000 | 112400 | 112000 | 1817 |
| 241 | 20230913 | 145300 | 51468175000 | 112000 | 112200 | 112500 | 112000 | 2709 |
| 242 | 20230913 | 145200 | 51164266100 | 112200 | 111900 | 112200 | 111900 | 1543 |
| 243 | 20230913 | 145100 | 50991351900 | 111900 | 112000 | 112000 | 111800 | 1639 |
| 244 | 20230913 | 145000 | 50807898100 | 112000 | 112000 | 112100 | 111900 | 1082 |
| 245 | 20230913 | 144900 | 50686657500 | 112100 | 111900 | 112100 | 111900 | 3599 |
| 246 | 20230913 | 144800 | 50283596600 | 111900 | 112000 | 112000 | 111800 | 2465 |
| 247 | 20230913 | 144700 | 50007887800 | 111900 | 111900 | 112000 | 111800 | 1223 |
| 248 | 20230913 | 144600 | 49870982700 | 111900 | 112000 | 112000 | 111800 | 2414 |
| 249 | 20230913 | 144500 | 49600831000 | 112000 | 112000 | 112100 | 111900 | 1002 |
| 250 | 20230913 | 144400 | 49488615300 | 111900 | 111900 | 112000 | 111900 | 1062 |
| 251 | 20230913 | 144300 | 49369705300 | 111900 | 112000 | 112000 | 111900 | 1001 |
| 252 | 20230913 | 144200 | 49257637000 | 112000 | 111900 | 112000 | 111800 | 2369 |
| 253 | 20230913 | 144100 | 48992538600 | 111900 | 111800 | 111900 | 111800 | 2141 |
| 254 | 20230913 | 144000 | 48753118100 | 111800 | 111800 | 111900 | 111800 | 1985 |
| 255 | 20230913 | 143900 | 48531164200 | 111900 | 111800 | 111900 | 111800 | 1029 |
| 256 | 20230913 | 143800 | 48416073100 | 111800 | 111900 | 111900 | 111800 | 605 |
| 257 | 20230913 | 143700 | 48348424600 | 111800 | 112000 | 112000 | 111800 | 974 |
| 258 | 20230913 | 143600 | 48239441700 | 111900 | 111900 | 112000 | 111900 | 1517 |
| 259 | 20230913 | 143500 | 48069653700 | 111900 | 112100 | 112100 | 111900 | 1256 |
| 260 | 20230913 | 143400 | 47929032700 | 112000 | 112000 | 112100 | 112000 | 580 |
| 261 | 20230913 | 143300 | 47864053500 | 112100 | 112000 | 112100 | 112000 | 637 |
| 262 | 20230913 | 143200 | 47792694400 | 112000 | 112000 | 112100 | 111900 | 1124 |
| 263 | 20230913 | 143100 | 47666797300 | 111900 | 111900 | 112000 | 111800 | 2331 |
| 264 | 20230913 | 143000 | 47405916200 | 111800 | 111900 | 111900 | 111800 | 733 |
| 265 | 20230913 | 142900 | 47323953500 | 111800 | 111900 | 112000 | 111800 | 1514 |
| 266 | 20230913 | 142800 | 47154526800 | 111800 | 111600 | 111900 | 111600 | 4803 |
| 267 | 20230913 | 142700 | 46617993600 | 111700 | 111700 | 111700 | 111600 | 932 |
| 268 | 20230913 | 142600 | 46513958600 | 111600 | 111800 | 111900 | 111600 | 5292 |
| 269 | 20230913 | 142500 | 45922459400 | 111800 | 111800 | 111900 | 111800 | 1190 |
| 270 | 20230913 | 142400 | 45789387400 | 111800 | 111900 | 111900 | 111800 | 868 |
| 271 | 20230913 | 142300 | 45692339600 | 111800 | 111900 | 111900 | 111800 | 1684 |
| 272 | 20230913 | 142200 | 45503965700 | 111800 | 112100 | 112100 | 111800 | 5661 |
| 273 | 20230913 | 142100 | 44870203600 | 112000 | 112000 | 112100 | 112000 | 2771 |
| 274 | 20230913 | 142000 | 44559791500 | 112000 | 112200 | 112200 | 112000 | 1894 |
| 275 | 20230913 | 141900 | 44347469200 | 112200 | 112200 | 112300 | 112100 | 2356 |
| 276 | 20230913 | 141800 | 44083187400 | 112200 | 112200 | 112300 | 112200 | 824 |
| 277 | 20230913 | 141700 | 43990719800 | 112300 | 112500 | 112500 | 112200 | 9230 |
| 278 | 20230913 | 141600 | 42953372900 | 112500 | 112600 | 112600 | 112500 | 963 |
| 279 | 20230913 | 141500 | 42845022200 | 112600 | 112500 | 112600 | 112500 | 530 |
| 280 | 20230913 | 141400 | 42785371100 | 112500 | 112600 | 112600 | 112500 | 395 |
| 281 | 20230913 | 141300 | 42740913700 | 112500 | 112600 | 112600 | 112500 | 778 |
| 282 | 20230913 | 141200 | 42653365900 | 112500 | 112600 | 112600 | 112500 | 487 |
| 283 | 20230913 | 141100 | 42598562400 | 112500 | 112600 | 112600 | 112500 | 2230 |
| 284 | 20230913 | 141000 | 42347663500 | 112500 | 112700 | 112700 | 112500 | 1082 |
| 285 | 20230913 | 140900 | 42225919400 | 112600 | 112700 | 112700 | 112600 | 3079 |
| 286 | 20230913 | 140800 | 41879192600 | 112700 | 112700 | 112700 | 112600 | 342 |
| 287 | 20230913 | 140700 | 41840670000 | 112600 | 112700 | 112700 | 112600 | 468 |
| 288 | 20230913 | 140600 | 41787947300 | 112600 | 112600 | 112700 | 112600 | 469 |
| 289 | 20230913 | 140500 | 41735106800 | 112700 | 112600 | 112700 | 112600 | 1321 |
| 290 | 20230913 | 140400 | 41586249800 | 112700 | 112800 | 112800 | 112600 | 1970 |
| 291 | 20230913 | 140300 | 41364231000 | 112700 | 112800 | 112900 | 112700 | 631 |
| 292 | 20230913 | 140200 | 41293071900 | 112800 | 112900 | 112900 | 112800 | 176 |
| 293 | 20230913 | 140100 | 41273208000 | 112800 | 112800 | 112900 | 112800 | 307 |
| 294 | 20230913 | 140000 | 41238577800 | 112900 | 112700 | 112900 | 112700 | 1194 |
| 295 | 20230913 | 135900 | 41103871800 | 112700 | 112800 | 112800 | 112700 | 312 |
| 296 | 20230913 | 135800 | 41068699000 | 112700 | 112700 | 112800 | 112700 | 662 |
| 297 | 20230913 | 135700 | 40994047000 | 112700 | 112700 | 112800 | 112700 | 2525 |
| 298 | 20230913 | 135600 | 40709244700 | 112700 | 112700 | 112800 | 112700 | 365 |
| 299 | 20230913 | 135500 | 40668097300 | 112800 | 112700 | 112800 | 112700 | 733 |
| 300 | 20230913 | 135400 | 40585475900 | 112700 | 112700 | 112800 | 112700 | 556 |
| 301 | 20230913 | 135300 | 40522797200 | 112700 | 112700 | 112800 | 112700 | 432 |
| 302 | 20230913 | 135200 | 40474099100 | 112800 | 112700 | 112800 | 112700 | 447 |
| 303 | 20230913 | 135100 | 40423709100 | 112800 | 112800 | 112800 | 112700 | 485 |
| 304 | 20230913 | 135000 | 40369027500 | 112800 | 112800 | 112900 | 112700 | 1432 |
| 305 | 20230913 | 134900 | 40207485600 | 112800 | 112800 | 112900 | 112800 | 829 |
| 306 | 20230913 | 134800 | 40113918400 | 112800 | 112800 | 112900 | 112800 | 739 |
| 307 | 20230913 | 134700 | 40030504800 | 112800 | 112600 | 112800 | 112600 | 1689 |
| 308 | 20230913 | 134600 | 39840181100 | 112700 | 112600 | 112700 | 112600 | 1732 |
| 309 | 20230913 | 134500 | 39645118800 | 112700 | 112600 | 112700 | 112600 | 930 |
| 310 | 20230913 | 134400 | 39540351800 | 112700 | 112700 | 112700 | 112600 | 637 |
| 311 | 20230913 | 134300 | 39468600000 | 112700 | 112600 | 112700 | 112600 | 1448 |
| 312 | 20230913 | 134200 | 39305437200 | 112600 | 112600 | 112700 | 112600 | 372 |
| 313 | 20230913 | 134100 | 39263527200 | 112600 | 112700 | 112700 | 112600 | 798 |
| 314 | 20230913 | 134000 | 39173611200 | 112700 | 112600 | 112700 | 112600 | 1369 |
| 315 | 20230913 | 133900 | 39019342800 | 112600 | 112700 | 112700 | 112600 | 1114 |
| 316 | 20230913 | 133800 | 38893811300 | 112700 | 112600 | 112700 | 112600 | 711 |
| 317 | 20230913 | 133700 | 38813711000 | 112600 | 112700 | 112700 | 112600 | 447 |
| 318 | 20230913 | 133600 | 38763365000 | 112600 | 112600 | 112700 | 112600 | 283 |
| 319 | 20230913 | 133500 | 38731487700 | 112600 | 112500 | 112700 | 112500 | 1109 |
| 320 | 20230913 | 133400 | 38606613200 | 112500 | 112600 | 112600 | 112500 | 2491 |
| 321 | 20230913 | 133300 | 38326305000 | 112600 | 112700 | 112700 | 112500 | 1292 |
| 322 | 20230913 | 133200 | 38180794600 | 112700 | 112500 | 112700 | 112500 | 609 |
| 323 | 20230913 | 133100 | 38112240200 | 112500 | 112700 | 112800 | 112500 | 1872 |
| 324 | 20230913 | 133000 | 37901397600 | 112800 | 112700 | 112800 | 112700 | 547 |
| 325 | 20230913 | 132900 | 37839718700 | 112700 | 112700 | 112800 | 112600 | 705 |
| 326 | 20230913 | 132800 | 37760246600 | 112600 | 112600 | 112700 | 112600 | 931 |
| 327 | 20230913 | 132700 | 37655349500 | 112700 | 112700 | 112700 | 112600 | 420 |
| 328 | 20230913 | 132600 | 37608026600 | 112700 | 112600 | 112700 | 112500 | 915 |
| 329 | 20230913 | 132500 | 37504977400 | 112600 | 112600 | 112700 | 112500 | 2014 |
| 330 | 20230913 | 132400 | 37278298200 | 112600 | 112600 | 112700 | 112500 | 885 |
| 331 | 20230913 | 132300 | 37178637500 | 112700 | 112700 | 112900 | 112600 | 1809 |
| 332 | 20230913 | 132200 | 36974775800 | 112700 | 112700 | 112800 | 112700 | 883 |
| 333 | 20230913 | 132100 | 36875222500 | 112700 | 112800 | 112800 | 112700 | 856 |
| 334 | 20230913 | 132000 | 36778703300 | 112700 | 112900 | 113000 | 112700 | 1745 |
| 335 | 20230913 | 131900 | 36581772200 | 112800 | 112800 | 112900 | 112800 | 768 |
| 336 | 20230913 | 131800 | 36495075200 | 112800 | 112800 | 112900 | 112700 | 1091 |
| 337 | 20230913 | 131700 | 36372068800 | 112700 | 112800 | 112900 | 112700 | 413 |
| 338 | 20230913 | 131600 | 36325486700 | 112700 | 112700 | 112900 | 112700 | 1967 |
| 339 | 20230913 | 131500 | 36103621300 | 112700 | 112800 | 112900 | 112700 | 511 |
| 340 | 20230913 | 131400 | 36045997800 | 112800 | 112900 | 112900 | 112700 | 319 |
| 341 | 20230913 | 131300 | 36009985500 | 112900 | 112500 | 113000 | 112400 | 3865 |
| 342 | 20230913 | 131200 | 35574587100 | 112400 | 112400 | 112500 | 112400 | 366 |
| 343 | 20230913 | 131100 | 35533434100 | 112400 | 112600 | 112600 | 112400 | 6430 |
| 344 | 20230913 | 131000 | 34810105100 | 112600 | 112700 | 112700 | 112500 | 3222 |
| 345 | 20230913 | 130900 | 34447310600 | 112600 | 112700 | 112700 | 112600 | 599 |
| 346 | 20230913 | 130800 | 34379835900 | 112600 | 112700 | 112700 | 112600 | 579 |
| 347 | 20230913 | 130700 | 34314623300 | 112600 | 112600 | 112700 | 112500 | 578 |
| 348 | 20230913 | 130600 | 34249544300 | 112600 | 112600 | 112700 | 112500 | 1655 |
| 349 | 20230913 | 130500 | 34063194700 | 112600 | 112500 | 112600 | 112500 | 2171 |
| 350 | 20230913 | 130400 | 33818765100 | 112500 | 112600 | 112700 | 112500 | 2294 |
| 351 | 20230913 | 130300 | 33560664600 | 112600 | 112700 | 112700 | 112600 | 724 |
| 352 | 20230913 | 130200 | 33479132100 | 112700 | 112600 | 112700 | 112600 | 975 |
| 353 | 20230913 | 130100 | 33369342700 | 112600 | 112600 | 112700 | 112600 | 707 |
| 354 | 20230913 | 130000 | 33289726600 | 112600 | 112700 | 112700 | 112600 | 1693 |
| 355 | 20230913 | 125900 | 33099056200 | 112600 | 112700 | 112800 | 112600 | 2277 |
| 356 | 20230913 | 125800 | 32842604400 | 112800 | 112800 | 112800 | 112700 | 1185 |
| 357 | 20230913 | 125700 | 32708980900 | 112800 | 112600 | 112800 | 112600 | 1637 |
| 358 | 20230913 | 125600 | 32524494100 | 112500 | 112700 | 112800 | 112500 | 827 |
| 359 | 20230913 | 125500 | 32431385100 | 112600 | 112600 | 112600 | 112500 | 3116 |
| 360 | 20230913 | 125400 | 32080732000 | 112500 | 112900 | 113000 | 112500 | 6558 |
| 361 | 20230913 | 125300 | 31341571300 | 112900 | 113100 | 113100 | 112900 | 1615 |
| 362 | 20230913 | 125200 | 31159125900 | 113000 | 113100 | 113200 | 113000 | 975 |
| 363 | 20230913 | 125100 | 31048872200 | 113100 | 112800 | 113100 | 112800 | 1501 |
| 364 | 20230913 | 125000 | 30879415800 | 112800 | 112900 | 112900 | 112800 | 669 |
| 365 | 20230913 | 124900 | 30803942400 | 112800 | 112800 | 112900 | 112800 | 1234 |
| 366 | 20230913 | 124800 | 30664689000 | 112900 | 112900 | 112900 | 112800 | 789 |
| 367 | 20230913 | 124700 | 30575668400 | 112900 | 112900 | 113000 | 112800 | 2502 |
| 368 | 20230913 | 124600 | 30293400800 | 112900 | 113000 | 113000 | 112900 | 1418 |
| 369 | 20230913 | 124500 | 30133280300 | 112900 | 113000 | 113000 | 112900 | 925 |
| 370 | 20230913 | 124400 | 30028795100 | 112900 | 112900 | 113000 | 112900 | 2050 |
| 371 | 20230913 | 124300 | 29797269800 | 113000 | 113000 | 113100 | 112900 | 1176 |
| 372 | 20230913 | 124200 | 29664395300 | 112900 | 113100 | 113200 | 112900 | 4677 |
| 373 | 20230913 | 124100 | 29135975400 | 113100 | 113200 | 113300 | 113100 | 2564 |
| 374 | 20230913 | 124000 | 28845954600 | 113300 | 113200 | 113300 | 113200 | 1352 |
| 375 | 20230913 | 123900 | 28692890700 | 113300 | 113400 | 113400 | 113200 | 3843 |
| 376 | 20230913 | 123800 | 28257679700 | 113400 | 113400 | 113400 | 113300 | 1202 |
| 377 | 20230913 | 123700 | 28121438400 | 113300 | 113600 | 113600 | 113300 | 2481 |
| 378 | 20230913 | 123600 | 27839940400 | 113500 | 113400 | 113500 | 113400 | 1117 |
| 379 | 20230913 | 123500 | 27713183600 | 113500 | 113400 | 113500 | 113400 | 1551 |
| 380 | 20230913 | 123400 | 27537224400 | 113500 | 113600 | 113600 | 113400 | 1529 |
| 381 | 20230913 | 123300 | 27363657200 | 113600 | 113500 | 113600 | 113500 | 2579 |
| 382 | 20230913 | 123200 | 27070867700 | 113500 | 114000 | 114100 | 113500 | 17885 |
| 383 | 20230913 | 123100 | 25036738800 | 114000 | 114000 | 114100 | 114000 | 676 |
| 384 | 20230913 | 123000 | 24959635700 | 114100 | 114000 | 114100 | 114000 | 3718 |
| 385 | 20230913 | 122900 | 24535767000 | 114000 | 114100 | 114100 | 114000 | 503 |
| 386 | 20230913 | 122800 | 24478399800 | 114000 | 114000 | 114100 | 114000 | 396 |
| 387 | 20230913 | 122700 | 24433232100 | 114100 | 114100 | 114100 | 114000 | 664 |
| 388 | 20230913 | 122600 | 24357483400 | 114100 | 114100 | 114100 | 114000 | 420 |
| 389 | 20230913 | 122500 | 24309589600 | 114100 | 114100 | 114200 | 114000 | 2570 |
| 390 | 20230913 | 122400 | 24016342300 | 114100 | 114100 | 114300 | 114100 | 343 |
| 391 | 20230913 | 122300 | 23977187200 | 114100 | 114100 | 114200 | 114100 | 510 |
| 392 | 20230913 | 122200 | 23918965800 | 114100 | 114200 | 114200 | 114100 | 244 |
| 393 | 20230913 | 122100 | 23891108100 | 114100 | 114100 | 114200 | 114100 | 359 |
| 394 | 20230913 | 122000 | 23850129800 | 114100 | 114300 | 114300 | 114100 | 1462 |
| 395 | 20230913 | 121900 | 23683212400 | 114200 | 114200 | 114300 | 114200 | 584 |
| 396 | 20230913 | 121800 | 23616483000 | 114300 | 114200 | 114300 | 114200 | 373 |
| 397 | 20230913 | 121700 | 23573855100 | 114200 | 114300 | 114300 | 114200 | 301 |
| 398 | 20230913 | 121600 | 23539472400 | 114300 | 114300 | 114300 | 114200 | 726 |
| 399 | 20230913 | 121500 | 23456506900 | 114200 | 114300 | 114300 | 114200 | 752 |
| 400 | 20230913 | 121400 | 23370617800 | 114300 | 114200 | 114300 | 114200 | 467 |
| 401 | 20230913 | 121300 | 23317253800 | 114200 | 114200 | 114300 | 114200 | 345 |
| 402 | 20230913 | 121200 | 23277840300 | 114300 | 114200 | 114300 | 114200 | 806 |
| 403 | 20230913 | 121100 | 23185769300 | 114200 | 114300 | 114400 | 114200 | 975 |
| 404 | 20230913 | 121000 | 23074330500 | 114300 | 114300 | 114400 | 114300 | 395 |
| 405 | 20230913 | 120900 | 23029177500 | 114300 | 114400 | 114500 | 114300 | 1098 |
| 406 | 20230913 | 120800 | 22903576600 | 114400 | 114600 | 114600 | 114400 | 1810 |
| 407 | 20230913 | 120700 | 22696289900 | 114700 | 114700 | 114700 | 114500 | 275 |
| 408 | 20230913 | 120600 | 22664772100 | 114700 | 114700 | 114800 | 114600 | 2196 |
| 409 | 20230913 | 120500 | 22413023900 | 114800 | 114700 | 114800 | 114700 | 122 |
| 410 | 20230913 | 120400 | 22399028500 | 114700 | 114800 | 114800 | 114700 | 269 |
| 411 | 20230913 | 120300 | 22368167700 | 114700 | 114700 | 114800 | 114700 | 620 |
| 412 | 20230913 | 120200 | 22297015000 | 114700 | 114700 | 114800 | 114700 | 225 |
| 413 | 20230913 | 120100 | 22271203400 | 114800 | 114700 | 114800 | 114700 | 198 |
| 414 | 20230913 | 120000 | 22248487900 | 114700 | 114800 | 114800 | 114700 | 324 |
| 415 | 20230913 | 115900 | 22211314200 | 114700 | 114700 | 114800 | 114700 | 258 |
| 416 | 20230913 | 115800 | 22181718000 | 114800 | 114700 | 114900 | 114700 | 314 |
| 417 | 20230913 | 115700 | 22145687400 | 114700 | 114800 | 114900 | 114700 | 353 |
| 418 | 20230913 | 115600 | 22105166400 | 114900 | 114800 | 114900 | 114800 | 171 |
| 419 | 20230913 | 115500 | 22085529900 | 114800 | 114800 | 114900 | 114800 | 256 |
| 420 | 20230913 | 115400 | 22056136600 | 114900 | 114800 | 114900 | 114800 | 292 |
| 421 | 20230913 | 115300 | 22022613800 | 114900 | 114700 | 114900 | 114700 | 277 |
| 422 | 20230913 | 115200 | 21990812200 | 114700 | 114800 | 114800 | 114700 | 281 |
| 423 | 20230913 | 115100 | 21958563500 | 114800 | 114800 | 114800 | 114700 | 322 |
| 424 | 20230913 | 115000 | 21921622500 | 114800 | 114800 | 114800 | 114700 | 237 |
| 425 | 20230913 | 114900 | 21894432300 | 114800 | 114800 | 114800 | 114700 | 726 |
| 426 | 20230913 | 114800 | 21811103800 | 114800 | 114600 | 114800 | 114500 | 893 |
| 427 | 20230913 | 114700 | 21708766000 | 114600 | 114700 | 114800 | 114600 | 717 |
| 428 | 20230913 | 114600 | 21626534100 | 114700 | 114700 | 114800 | 114700 | 767 |
| 429 | 20230913 | 114500 | 21538539100 | 114700 | 114600 | 114700 | 114600 | 235 |
| 430 | 20230913 | 114400 | 21511605700 | 114600 | 114600 | 114700 | 114600 | 223 |
| 431 | 20230913 | 114300 | 21486047000 | 114700 | 114700 | 114700 | 114600 | 98 |
| 432 | 20230913 | 114200 | 21474814900 | 114600 | 114700 | 114700 | 114600 | 358 |
| 433 | 20230913 | 114100 | 21433772800 | 114700 | 114700 | 114800 | 114600 | 244 |
| 434 | 20230913 | 114000 | 21405786700 | 114800 | 114800 | 114800 | 114700 | 326 |
| 435 | 20230913 | 113900 | 21368386000 | 114700 | 114600 | 114700 | 114600 | 740 |
| 436 | 20230913 | 113800 | 21283524400 | 114600 | 114600 | 114700 | 114600 | 198 |
| 437 | 20230913 | 113700 | 21260833100 | 114600 | 114600 | 114700 | 114600 | 257 |
| 438 | 20230913 | 113600 | 21231380700 | 114600 | 114700 | 114700 | 114600 | 533 |
| 439 | 20230913 | 113500 | 21170275500 | 114700 | 114800 | 114800 | 114700 | 214 |
| 440 | 20230913 | 113400 | 21145715700 | 114700 | 114700 | 114800 | 114700 | 693 |
| 441 | 20230913 | 113300 | 21066177800 | 114700 | 114700 | 114800 | 114700 | 458 |
| 442 | 20230913 | 113200 | 21013632400 | 114700 | 114700 | 114800 | 114600 | 813 |
| 443 | 20230913 | 113100 | 20920405200 | 114700 | 114400 | 114800 | 114400 | 2343 |
| 444 | 20230913 | 113000 | 20651965500 | 114400 | 114300 | 114500 | 114300 | 151 |
| 445 | 20230913 | 112900 | 20634689700 | 114300 | 114400 | 114500 | 114300 | 1699 |
| 446 | 20230913 | 112800 | 20440337900 | 114400 | 114400 | 114500 | 114300 | 290 |
| 447 | 20230913 | 112700 | 20407170800 | 114500 | 114400 | 114500 | 114300 | 408 |
| 448 | 20230913 | 112600 | 20360493900 | 114400 | 114500 | 114500 | 114300 | 1572 |
| 449 | 20230913 | 112500 | 20180629400 | 114500 | 114400 | 114600 | 114400 | 837 |
| 450 | 20230913 | 112400 | 20084794300 | 114400 | 114300 | 114500 | 114200 | 702 |
| 451 | 20230913 | 112300 | 20004512000 | 114200 | 114300 | 114400 | 114200 | 735 |
| 452 | 20230913 | 112200 | 19920505900 | 114300 | 114300 | 114400 | 114200 | 1365 |
| 453 | 20230913 | 112100 | 19764508700 | 114300 | 114200 | 114300 | 114200 | 676 |
| 454 | 20230913 | 112000 | 19687287500 | 114300 | 114200 | 114300 | 114200 | 1149 |
| 455 | 20230913 | 111900 | 19556061000 | 114300 | 114300 | 114400 | 114200 | 788 |
| 456 | 20230913 | 111800 | 19465979000 | 114300 | 114400 | 114400 | 114300 | 852 |
| 457 | 20230913 | 111700 | 19368577100 | 114400 | 114400 | 114500 | 114400 | 2360 |
| 458 | 20230913 | 111600 | 19098580500 | 114400 | 114500 | 114500 | 114400 | 316 |
| 459 | 20230913 | 111500 | 19062419900 | 114400 | 114400 | 114500 | 114400 | 271 |
| 460 | 20230913 | 111400 | 19031414300 | 114400 | 114500 | 114600 | 114400 | 1898 |
| 461 | 20230913 | 111300 | 18814154600 | 114500 | 114600 | 114600 | 114500 | 241 |
| 462 | 20230913 | 111200 | 18786548900 | 114500 | 114600 | 114700 | 114500 | 890 |
| 463 | 20230913 | 111100 | 18684592000 | 114600 | 114700 | 114700 | 114500 | 620 |
| 464 | 20230913 | 111000 | 18613555200 | 114600 | 114600 | 114700 | 114500 | 308 |
| 465 | 20230913 | 110900 | 18578268000 | 114600 | 114500 | 114700 | 114500 | 286 |
| 466 | 20230913 | 110800 | 18545494000 | 114500 | 114500 | 114700 | 114400 | 1120 |
| 467 | 20230913 | 110700 | 18417230800 | 114400 | 114100 | 114500 | 114100 | 1422 |
| 468 | 20230913 | 110600 | 18254669900 | 114100 | 114200 | 114300 | 114100 | 789 |
| 469 | 20230913 | 110500 | 18164558300 | 114300 | 114300 | 114300 | 114100 | 2000 |
| 470 | 20230913 | 110400 | 17936147900 | 114300 | 114500 | 114500 | 114300 | 994 |
| 471 | 20230913 | 110300 | 17822445000 | 114500 | 114500 | 114500 | 114400 | 686 |
| 472 | 20230913 | 110200 | 17743928400 | 114500 | 114500 | 114600 | 114400 | 659 |
| 473 | 20230913 | 110100 | 17668475500 | 114500 | 114500 | 114700 | 114300 | 2472 |
| 474 | 20230913 | 110000 | 17385514600 | 114400 | 114500 | 114500 | 114400 | 323 |
| 475 | 20230913 | 105900 | 17348550100 | 114500 | 114300 | 114500 | 114200 | 1996 |
| 476 | 20230913 | 105800 | 17120280100 | 114400 | 114200 | 114400 | 114200 | 2833 |
| 477 | 20230913 | 105700 | 16796607900 | 114200 | 114200 | 114300 | 114100 | 2517 |
| 478 | 20230913 | 105600 | 16509275400 | 114200 | 114300 | 114300 | 114100 | 2220 |
| 479 | 20230913 | 105500 | 16255679700 | 114300 | 114600 | 114600 | 114300 | 1807 |
| 480 | 20230913 | 105400 | 16049008200 | 114600 | 114500 | 114600 | 114400 | 2651 |
| 481 | 20230913 | 105300 | 15745467900 | 114600 | 114600 | 114700 | 114500 | 1234 |
| 482 | 20230913 | 105200 | 15604043200 | 114600 | 114700 | 114700 | 114600 | 784 |
| 483 | 20230913 | 105100 | 15514170900 | 114700 | 114700 | 114800 | 114600 | 788 |
| 484 | 20230913 | 105000 | 15423797600 | 114800 | 114700 | 114800 | 114600 | 643 |
| 485 | 20230913 | 104900 | 15350054700 | 114700 | 114900 | 114900 | 114600 | 3523 |
| 486 | 20230913 | 104800 | 14945586600 | 114900 | 115000 | 115100 | 114900 | 3229 |
| 487 | 20230913 | 104700 | 14574246500 | 115000 | 115100 | 115100 | 115000 | 238 |
| 488 | 20230913 | 104600 | 14546861800 | 115000 | 115300 | 115300 | 115000 | 2959 |
| 489 | 20230913 | 104500 | 14206165000 | 115200 | 115300 | 115300 | 115200 | 539 |
| 490 | 20230913 | 104400 | 14144058500 | 115300 | 115400 | 115400 | 115200 | 315 |
| 491 | 20230913 | 104300 | 14107740000 | 115200 | 115400 | 115500 | 115200 | 480 |
| 492 | 20230913 | 104200 | 14052377000 | 115400 | 115200 | 115500 | 115100 | 2148 |
| 493 | 20230913 | 104100 | 13804737000 | 115100 | 115200 | 115300 | 115100 | 600 |
| 494 | 20230913 | 104000 | 13735647100 | 115200 | 115400 | 115400 | 115200 | 6488 |
| 495 | 20230913 | 103900 | 12987476600 | 115400 | 115400 | 115500 | 115300 | 1210 |
| 496 | 20230913 | 103800 | 12847829600 | 115400 | 115300 | 115400 | 115300 | 429 |
| 497 | 20230913 | 103700 | 12798350600 | 115300 | 115500 | 115600 | 115300 | 3679 |
| 498 | 20230913 | 103600 | 12373584800 | 115600 | 115500 | 115700 | 115500 | 613 |
| 499 | 20230913 | 103500 | 12302724700 | 115600 | 115500 | 115600 | 115500 | 834 |
| 500 | 20230913 | 103400 | 12206356100 | 115600 | 115700 | 115700 | 115600 | 2193 |
| 501 | 20230913 | 103300 | 11952828800 | 115600 | 115700 | 115700 | 115600 | 291 |
| 502 | 20230913 | 103200 | 11919172500 | 115700 | 115600 | 115700 | 115600 | 876 |
| 503 | 20230913 | 103100 | 11817903200 | 115700 | 115700 | 115700 | 115600 | 919 |
| 504 | 20230913 | 103000 | 11711579600 | 115600 | 115700 | 115700 | 115600 | 283 |
| 505 | 20230913 | 102900 | 11678856400 | 115700 | 115700 | 115800 | 115700 | 1640 |
| 506 | 20230913 | 102800 | 11489048200 | 115700 | 115800 | 115800 | 115700 | 150 |
| 507 | 20230913 | 102700 | 11471682500 | 115800 | 115800 | 115800 | 115700 | 483 |
| 508 | 20230913 | 102600 | 11415757200 | 115800 | 115800 | 115900 | 115800 | 134 |
| 509 | 20230913 | 102500 | 11400237500 | 115900 | 115800 | 115900 | 115700 | 1570 |
| 510 | 20230913 | 102400 | 11218445700 | 115800 | 115800 | 115800 | 115700 | 336 |
| 511 | 20230913 | 102300 | 11179543800 | 115700 | 115800 | 115800 | 115700 | 1924 |
| 512 | 20230913 | 102200 | 10956860200 | 115800 | 115900 | 116000 | 115800 | 845 |
| 513 | 20230913 | 102100 | 10858925000 | 116000 | 115900 | 116000 | 115900 | 239 |
| 514 | 20230913 | 102000 | 10831219700 | 115900 | 115900 | 116000 | 115900 | 895 |
| 515 | 20230913 | 101900 | 10727480200 | 115900 | 116000 | 116000 | 115900 | 298 |
| 516 | 20230913 | 101800 | 10692922500 | 116000 | 116100 | 116100 | 116000 | 1717 |
| 517 | 20230913 | 101700 | 10493667300 | 116100 | 116100 | 116100 | 116000 | 183 |
| 518 | 20230913 | 101600 | 10472427800 | 116100 | 116100 | 116200 | 116000 | 1564 |
| 519 | 20230913 | 101500 | 10290907700 | 116200 | 116200 | 116200 | 116200 | 653 |
| 520 | 20230913 | 101400 | 10215029100 | 116200 | 116300 | 116300 | 116200 | 339 |
| 521 | 20230913 | 101300 | 10175634400 | 116300 | 116300 | 116300 | 116200 | 246 |
| 522 | 20230913 | 101200 | 10147034400 | 116300 | 116500 | 116500 | 116200 | 1345 |
| 523 | 20230913 | 101100 | 9990505500 | 116500 | 116300 | 116500 | 116200 | 1216 |
| 524 | 20230913 | 101000 | 9848999300 | 116300 | 116200 | 116300 | 116200 | 253 |
| 525 | 20230913 | 100900 | 9819588200 | 116300 | 116300 | 116300 | 116200 | 287 |
| 526 | 20230913 | 100800 | 9786224800 | 116300 | 116400 | 116400 | 116200 | 625 |
| 527 | 20230913 | 100700 | 9713539000 | 116300 | 116400 | 116500 | 116300 | 797 |
| 528 | 20230913 | 100600 | 9620764900 | 116500 | 116400 | 116500 | 116400 | 378 |
| 529 | 20230913 | 100500 | 9576751600 | 116400 | 116500 | 116500 | 116400 | 731 |
| 530 | 20230913 | 100400 | 9491594300 | 116600 | 116600 | 116600 | 116500 | 141 |
| 531 | 20230913 | 100300 | 9475156700 | 116600 | 116700 | 116800 | 116600 | 924 |
| 532 | 20230913 | 100200 | 9367334600 | 116700 | 116700 | 116800 | 116700 | 1837 |
| 533 | 20230913 | 100100 | 9152782000 | 116800 | 117000 | 117000 | 116700 | 678 |
| 534 | 20230913 | 100000 | 9073583000 | 116900 | 116800 | 117000 | 116800 | 855 |
| 535 | 20230913 | 095900 | 8973591300 | 116800 | 116800 | 116900 | 116700 | 777 |
| 536 | 20230913 | 095800 | 8882838900 | 116700 | 117200 | 117200 | 116700 | 658 |
| 537 | 20230913 | 095700 | 8805919700 | 117100 | 116800 | 117100 | 116700 | 1672 |
| 538 | 20230913 | 095600 | 8610565600 | 116800 | 116700 | 116900 | 116700 | 864 |
| 539 | 20230913 | 095500 | 8509647400 | 116800 | 116700 | 116800 | 116700 | 162 |
| 540 | 20230913 | 095400 | 8490733500 | 116700 | 116700 | 116800 | 116600 | 1064 |
| 541 | 20230913 | 095300 | 8366552900 | 116700 | 116300 | 116800 | 116300 | 1941 |
| 542 | 20230913 | 095200 | 8140449600 | 116300 | 116300 | 116400 | 116300 | 181 |
| 543 | 20230913 | 095100 | 8119391800 | 116300 | 116300 | 116400 | 116300 | 290 |
| 544 | 20230913 | 095000 | 8085640600 | 116300 | 116400 | 116500 | 116300 | 838 |
| 545 | 20230913 | 094900 | 7988089500 | 116400 | 116500 | 116500 | 116400 | 342 |
| 546 | 20230913 | 094800 | 7948275400 | 116400 | 116500 | 116500 | 116400 | 143 |
| 547 | 20230913 | 094700 | 7931629300 | 116500 | 116400 | 116500 | 116300 | 488 |
| 548 | 20230913 | 094600 | 7874827600 | 116400 | 116300 | 116400 | 116300 | 182 |
| 549 | 20230913 | 094500 | 7853654100 | 116400 | 116300 | 116400 | 116300 | 127 |
| 550 | 20230913 | 094400 | 7838882500 | 116300 | 116200 | 116400 | 116200 | 695 |
| 551 | 20230913 | 094300 | 7758054000 | 116200 | 116200 | 116300 | 116200 | 353 |
| 552 | 20230913 | 094200 | 7717034300 | 116100 | 116200 | 116300 | 116100 | 504 |
| 553 | 20230913 | 094100 | 7658509500 | 116200 | 116200 | 116300 | 116100 | 935 |
| 554 | 20230913 | 094000 | 7549861500 | 116200 | 116300 | 116300 | 116200 | 286 |
| 555 | 20230913 | 093900 | 7516622400 | 116300 | 116200 | 116300 | 116200 | 137 |
| 556 | 20230913 | 093800 | 7500698900 | 116300 | 116000 | 116300 | 116000 | 338 |
| 557 | 20230913 | 093700 | 7461442400 | 116100 | 115800 | 116100 | 115800 | 834 |
| 558 | 20230913 | 093600 | 7364744000 | 115900 | 115900 | 115900 | 115800 | 295 |
| 559 | 20230913 | 093500 | 7330571100 | 115800 | 115800 | 115900 | 115800 | 212 |
| 560 | 20230913 | 093400 | 7306004400 | 115900 | 115800 | 115900 | 115700 | 426 |
| 561 | 20230913 | 093300 | 7256651000 | 115800 | 115800 | 116000 | 115700 | 1729 |
| 562 | 20230913 | 093200 | 7056400400 | 115700 | 115700 | 115800 | 115600 | 1860 |
| 563 | 20230913 | 093100 | 6841205600 | 115700 | 115600 | 115700 | 115600 | 962 |
| 564 | 20230913 | 093000 | 6729954500 | 115600 | 115700 | 115700 | 115500 | 2116 |
| 565 | 20230913 | 092900 | 6485350800 | 115600 | 115900 | 115900 | 115600 | 1447 |
| 566 | 20230913 | 092800 | 6317883600 | 115800 | 116100 | 116100 | 115800 | 2211 |
| 567 | 20230913 | 092700 | 6061439600 | 116100 | 116200 | 116200 | 116100 | 1225 |
| 568 | 20230913 | 092600 | 5919182700 | 116300 | 116200 | 116400 | 116200 | 340 |
| 569 | 20230913 | 092500 | 5879645200 | 116200 | 116400 | 116400 | 116200 | 655 |
| 570 | 20230913 | 092400 | 5803466200 | 116300 | 116200 | 116300 | 116200 | 455 |
| 571 | 20230913 | 092300 | 5750550500 | 116300 | 116200 | 116300 | 116200 | 783 |
| 572 | 20230913 | 092200 | 5659516700 | 116200 | 116400 | 116400 | 116200 | 1162 |
| 573 | 20230913 | 092100 | 5524341800 | 116500 | 116700 | 116800 | 116400 | 2017 |
| 574 | 20230913 | 092000 | 5289140800 | 116700 | 116700 | 116800 | 116700 | 275 |
| 575 | 20230913 | 091900 | 5257032900 | 116600 | 116600 | 116800 | 116500 | 1768 |
| 576 | 20230913 | 091800 | 5050804000 | 116600 | 116500 | 116600 | 116500 | 333 |
| 577 | 20230913 | 091700 | 5011997100 | 116500 | 116500 | 116700 | 116400 | 1178 |
| 578 | 20230913 | 091600 | 4874787000 | 116500 | 116300 | 116700 | 116300 | 1329 |
| 579 | 20230913 | 091500 | 4719898700 | 116400 | 116100 | 116400 | 116100 | 2216 |
| 580 | 20230913 | 091400 | 4462286300 | 116100 | 116100 | 116200 | 116100 | 334 |
| 581 | 20230913 | 091300 | 4423505500 | 116100 | 116100 | 116200 | 116000 | 607 |
| 582 | 20230913 | 091200 | 4353024500 | 116000 | 116400 | 116400 | 116000 | 1096 |
| 583 | 20230913 | 091100 | 4225664700 | 116400 | 116200 | 116400 | 116100 | 2755 |
| 584 | 20230913 | 091000 | 3905483100 | 116200 | 115800 | 116200 | 115600 | 1686 |
| 585 | 20230913 | 090900 | 3709998600 | 115800 | 115700 | 115800 | 115500 | 3416 |
| 586 | 20230913 | 090800 | 3314956700 | 115700 | 115700 | 115800 | 115600 | 2512 |
| 587 | 20230913 | 090700 | 3024331200 | 115700 | 115800 | 115900 | 115600 | 1637 |
| 588 | 20230913 | 090600 | 2834858400 | 115800 | 116100 | 116100 | 115700 | 2353 |
| 589 | 20230913 | 090500 | 2562352400 | 116000 | 115800 | 116200 | 115800 | 2436 |
| 590 | 20230913 | 090400 | 2279876100 | 115800 | 116000 | 116400 | 115800 | 4388 |
| 591 | 20230913 | 090300 | 1770903400 | 116000 | 116400 | 116400 | 115900 | 3196 |
| 592 | 20230913 | 090200 | 1399702900 | 116400 | 116700 | 116900 | 116400 | 3708 |
| 593 | 20230913 | 090100 | 967249800 | 116600 | 116200 | 117000 | 116200 | 4194 |
| 594 | 20230913 | 090000 | 478567200 | 116300 | 117300 | 117300 | 116200 | 4079 |