35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 190700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 9356 |
| 3 | 20230911 | 190600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 4 | 20230911 | 190500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 5 | 20230911 | 190400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 6 | 20230911 | 190300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 7 | 20230911 | 190200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 8 | 20230911 | 190100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 9 | 20230911 | 190000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 10 | 20230911 | 185900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 11 | 20230911 | 185800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 12 | 20230911 | 185700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 13 | 20230911 | 185600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 14 | 20230911 | 185500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 15 | 20230911 | 185400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 16 | 20230911 | 185300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 17 | 20230911 | 185200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 18 | 20230911 | 185100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 19 | 20230911 | 185000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 20 | 20230911 | 184900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 21 | 20230911 | 184800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 22 | 20230911 | 184700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 23 | 20230911 | 184600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 24 | 20230911 | 184500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 25 | 20230911 | 184400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 26 | 20230911 | 184300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 27 | 20230911 | 184200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 28 | 20230911 | 184100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 29 | 20230911 | 184000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 30 | 20230911 | 183900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 31 | 20230911 | 183800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 32 | 20230911 | 183700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 9356 |
| 33 | 20230911 | 183600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 34 | 20230911 | 183500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 35 | 20230911 | 183400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 36 | 20230911 | 183300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 37 | 20230911 | 183200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 38 | 20230911 | 183100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 39 | 20230911 | 183000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 40 | 20230911 | 182900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 41 | 20230911 | 182800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 42 | 20230911 | 182700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 43 | 20230911 | 182600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 44 | 20230911 | 182500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 45 | 20230911 | 182400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 46 | 20230911 | 182300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 47 | 20230911 | 182200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 48 | 20230911 | 182100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 49 | 20230911 | 182000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 50 | 20230911 | 181900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 51 | 20230911 | 181800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 52 | 20230911 | 181700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 53 | 20230911 | 181600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 54 | 20230911 | 181500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 55 | 20230911 | 181400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 56 | 20230911 | 181300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 57 | 20230911 | 181200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 58 | 20230911 | 181100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 59 | 20230911 | 181000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 60 | 20230911 | 180900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 61 | 20230911 | 180800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 62 | 20230911 | 180700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 9356 |
| 63 | 20230911 | 180600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 64 | 20230911 | 180500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 65 | 20230911 | 180400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 66 | 20230911 | 180300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 67 | 20230911 | 180200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 68 | 20230911 | 180100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 69 | 20230911 | 180000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 70 | 20230911 | 175900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 71 | 20230911 | 175800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 72 | 20230911 | 175700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 73 | 20230911 | 175600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 74 | 20230911 | 175500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 75 | 20230911 | 175400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 76 | 20230911 | 175300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 77 | 20230911 | 175200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 78 | 20230911 | 175100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 79 | 20230911 | 175000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 80 | 20230911 | 174900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 81 | 20230911 | 174800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 82 | 20230911 | 174700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 83 | 20230911 | 174600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 84 | 20230911 | 174500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 85 | 20230911 | 174400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 86 | 20230911 | 174300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 87 | 20230911 | 174200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 88 | 20230911 | 174100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 89 | 20230911 | 174000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 90 | 20230911 | 173900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 91 | 20230911 | 173800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 92 | 20230911 | 173700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 9356 |
| 93 | 20230911 | 173600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 94 | 20230911 | 173500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 95 | 20230911 | 173400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 96 | 20230911 | 173300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 97 | 20230911 | 173200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 98 | 20230911 | 173100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 99 | 20230911 | 173000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 100 | 20230911 | 172900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 101 | 20230911 | 172800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 102 | 20230911 | 172700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 103 | 20230911 | 172600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 104 | 20230911 | 172500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 105 | 20230911 | 172400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 106 | 20230911 | 172300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 107 | 20230911 | 172200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 108 | 20230911 | 172100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 109 | 20230911 | 172000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 110 | 20230911 | 171900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 111 | 20230911 | 171800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 112 | 20230911 | 171700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 113 | 20230911 | 171600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 114 | 20230911 | 171500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 115 | 20230911 | 171400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 116 | 20230911 | 171300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 117 | 20230911 | 171200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 118 | 20230911 | 171100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 119 | 20230911 | 171000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 120 | 20230911 | 170900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 121 | 20230911 | 170800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 122 | 20230911 | 170700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 9356 |
| 123 | 20230911 | 170600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 124 | 20230911 | 170500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 125 | 20230911 | 170400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 126 | 20230911 | 170300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 127 | 20230911 | 170200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 128 | 20230911 | 170100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 129 | 20230911 | 170000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 130 | 20230911 | 165900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 131 | 20230911 | 165800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 132 | 20230911 | 165700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 133 | 20230911 | 165600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 134 | 20230911 | 165500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 135 | 20230911 | 165400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 136 | 20230911 | 165300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 137 | 20230911 | 165200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 138 | 20230911 | 165100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 139 | 20230911 | 165000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 140 | 20230911 | 164900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 141 | 20230911 | 164800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 142 | 20230911 | 164700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 143 | 20230911 | 164600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 144 | 20230911 | 164500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 145 | 20230911 | 164400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 146 | 20230911 | 164300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 147 | 20230911 | 164200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 148 | 20230911 | 164100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 149 | 20230911 | 164000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 150 | 20230911 | 163900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 151 | 20230911 | 163800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 152 | 20230911 | 163700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 9356 |
| 153 | 20230911 | 163600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 154 | 20230911 | 163500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 155 | 20230911 | 163400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 156 | 20230911 | 163300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 157 | 20230911 | 163200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 158 | 20230911 | 163100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 159 | 20230911 | 163000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 160 | 20230911 | 162900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 161 | 20230911 | 162800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 162 | 20230911 | 162700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 163 | 20230911 | 162600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 164 | 20230911 | 162500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 165 | 20230911 | 162400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 166 | 20230911 | 162300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 167 | 20230911 | 162200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 168 | 20230911 | 162100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 169 | 20230911 | 162000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 170 | 20230911 | 161900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 171 | 20230911 | 161800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 172 | 20230911 | 161700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 173 | 20230911 | 161600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 174 | 20230911 | 161500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 175 | 20230911 | 161400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 176 | 20230911 | 161300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 177 | 20230911 | 161200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 178 | 20230911 | 161100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 179 | 20230911 | 161000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 180 | 20230911 | 160900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 181 | 20230911 | 160800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 182 | 20230911 | 160700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 9356 |
| 183 | 20230911 | 160600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 184 | 20230911 | 160500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 185 | 20230911 | 160400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 186 | 20230911 | 160300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 187 | 20230911 | 160200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 188 | 20230911 | 160100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 189 | 20230911 | 160000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 190 | 20230911 | 155900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 191 | 20230911 | 155800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 192 | 20230911 | 155700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 193 | 20230911 | 155600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 194 | 20230911 | 155500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 195 | 20230911 | 155400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 196 | 20230911 | 155300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 197 | 20230911 | 155200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 198 | 20230911 | 155100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 199 | 20230911 | 155000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 200 | 20230911 | 154900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 201 | 20230911 | 154800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 202 | 20230911 | 154700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 203 | 20230911 | 154600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 204 | 20230911 | 154500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 205 | 20230911 | 154400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 206 | 20230911 | 154300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 207 | 20230911 | 154200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 208 | 20230911 | 154100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 209 | 20230911 | 154000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 210 | 20230911 | 153900 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 211 | 20230911 | 153800 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 212 | 20230911 | 153700 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 9356 |
| 213 | 20230911 | 153600 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 214 | 20230911 | 153500 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 215 | 20230911 | 153400 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 216 | 20230911 | 153300 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 217 | 20230911 | 153200 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 218 | 20230911 | 153100 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 219 | 20230911 | 153000 | 41160623900 | 106300 | 106300 | 106300 | 106300 | 9356 |
| 220 | 20230911 | 152900 | 40166081100 | 106300 | 106300 | 106300 | 106300 | 0 |
| 221 | 20230911 | 152800 | 40166081100 | 106300 | 106300 | 106300 | 106300 | 0 |
| 222 | 20230911 | 152700 | 40166081100 | 106300 | 106300 | 106300 | 106300 | 0 |
| 223 | 20230911 | 152600 | 40166081100 | 106300 | 106300 | 106300 | 106300 | 0 |
| 224 | 20230911 | 152500 | 40166081100 | 106300 | 106300 | 106300 | 106300 | 0 |
| 225 | 20230911 | 152400 | 40166081100 | 106300 | 106300 | 106300 | 106300 | 0 |
| 226 | 20230911 | 152300 | 40166081100 | 106300 | 106300 | 106300 | 106300 | 0 |
| 227 | 20230911 | 152200 | 40166081100 | 106300 | 106300 | 106300 | 106300 | 0 |
| 228 | 20230911 | 152100 | 40166081100 | 106300 | 106300 | 106300 | 106300 | 0 |
| 229 | 20230911 | 152000 | 40166081100 | 106300 | 106300 | 106300 | 106300 | 0 |
| 230 | 20230911 | 151900 | 40166081100 | 106300 | 106400 | 106700 | 106200 | 1666 |
| 231 | 20230911 | 151800 | 39988833200 | 106500 | 106700 | 106800 | 106500 | 609 |
| 232 | 20230911 | 151700 | 39923887200 | 106800 | 106700 | 106800 | 106600 | 1655 |
| 233 | 20230911 | 151600 | 39747286400 | 106700 | 106400 | 106700 | 106300 | 1737 |
| 234 | 20230911 | 151500 | 39562417300 | 106400 | 106600 | 106700 | 106400 | 1146 |
| 235 | 20230911 | 151400 | 39440329500 | 106700 | 106500 | 106700 | 106500 | 1412 |
| 236 | 20230911 | 151300 | 39289834000 | 106500 | 106500 | 106500 | 106300 | 2468 |
| 237 | 20230911 | 151200 | 39027361200 | 106500 | 106600 | 106700 | 106400 | 585 |
| 238 | 20230911 | 151100 | 38965020500 | 106600 | 106600 | 106700 | 106400 | 2469 |
| 239 | 20230911 | 151000 | 38702201200 | 106600 | 106600 | 106700 | 106600 | 577 |
| 240 | 20230911 | 150900 | 38640669800 | 106700 | 106400 | 106700 | 106400 | 1707 |
| 241 | 20230911 | 150800 | 38458879700 | 106500 | 106700 | 106700 | 106400 | 1013 |
| 242 | 20230911 | 150700 | 38350937300 | 106500 | 106500 | 106600 | 106400 | 2626 |
| 243 | 20230911 | 150600 | 38071278800 | 106400 | 106600 | 106700 | 106400 | 2937 |
| 244 | 20230911 | 150500 | 37758437900 | 106700 | 106800 | 106800 | 106600 | 1342 |
| 245 | 20230911 | 150400 | 37615268400 | 106800 | 106900 | 106900 | 106800 | 343 |
| 246 | 20230911 | 150300 | 37578625000 | 106900 | 106800 | 106900 | 106800 | 486 |
| 247 | 20230911 | 150200 | 37526711100 | 106800 | 106900 | 106900 | 106800 | 340 |
| 248 | 20230911 | 150100 | 37490382500 | 106900 | 106900 | 106900 | 106800 | 209 |
| 249 | 20230911 | 150000 | 37468048100 | 106800 | 107000 | 107000 | 106800 | 699 |
| 250 | 20230911 | 145900 | 37393320300 | 106900 | 107000 | 107000 | 106900 | 334 |
| 251 | 20230911 | 145800 | 37357590400 | 106900 | 106900 | 107000 | 106900 | 207 |
| 252 | 20230911 | 145700 | 37335445900 | 106900 | 107000 | 107100 | 106900 | 796 |
| 253 | 20230911 | 145600 | 37250231100 | 107100 | 107000 | 107100 | 106800 | 2810 |
| 254 | 20230911 | 145500 | 36949766300 | 107000 | 106900 | 107000 | 106900 | 256 |
| 255 | 20230911 | 145400 | 36922377700 | 106900 | 107000 | 107000 | 106900 | 707 |
| 256 | 20230911 | 145300 | 36846779900 | 107000 | 106900 | 107000 | 106800 | 1580 |
| 257 | 20230911 | 145200 | 36677967100 | 106900 | 106800 | 106900 | 106800 | 1449 |
| 258 | 20230911 | 145100 | 36523153100 | 106800 | 106900 | 107000 | 106700 | 871 |
| 259 | 20230911 | 145000 | 36430079700 | 106900 | 106900 | 107000 | 106900 | 528 |
| 260 | 20230911 | 144900 | 36373603900 | 106900 | 106900 | 107000 | 106900 | 201 |
| 261 | 20230911 | 144800 | 36352105800 | 107000 | 106900 | 107000 | 106900 | 188 |
| 262 | 20230911 | 144700 | 36331996600 | 107000 | 107000 | 107000 | 106900 | 655 |
| 263 | 20230911 | 144600 | 36261960200 | 106900 | 106900 | 107000 | 106900 | 651 |
| 264 | 20230911 | 144500 | 36192342400 | 107000 | 106800 | 107000 | 106700 | 2295 |
| 265 | 20230911 | 144400 | 35947077200 | 106800 | 106800 | 106800 | 106600 | 905 |
| 266 | 20230911 | 144300 | 35850504200 | 106700 | 106800 | 106800 | 106700 | 430 |
| 267 | 20230911 | 144200 | 35804604000 | 106800 | 106800 | 106800 | 106700 | 164 |
| 268 | 20230911 | 144100 | 35787095100 | 106800 | 106800 | 106800 | 106700 | 947 |
| 269 | 20230911 | 144000 | 35686035500 | 106800 | 106900 | 106900 | 106800 | 534 |
| 270 | 20230911 | 143900 | 35628990100 | 106900 | 106900 | 106900 | 106800 | 336 |
| 271 | 20230911 | 143800 | 35593075200 | 106900 | 107000 | 107000 | 106800 | 252 |
| 272 | 20230911 | 143700 | 35566131600 | 106900 | 107200 | 107200 | 106900 | 1497 |
| 273 | 20230911 | 143600 | 35405922000 | 107200 | 107100 | 107200 | 107100 | 285 |
| 274 | 20230911 | 143500 | 35375387100 | 107200 | 107300 | 107300 | 107100 | 855 |
| 275 | 20230911 | 143400 | 35283730500 | 107300 | 107300 | 107300 | 107200 | 434 |
| 276 | 20230911 | 143300 | 35237165100 | 107300 | 107300 | 107300 | 107200 | 301 |
| 277 | 20230911 | 143200 | 35204868400 | 107300 | 107200 | 107300 | 107100 | 1645 |
| 278 | 20230911 | 143100 | 35028457500 | 107100 | 107200 | 107200 | 107100 | 297 |
| 279 | 20230911 | 143000 | 34996632700 | 107200 | 107200 | 107200 | 107100 | 757 |
| 280 | 20230911 | 142900 | 34915497300 | 107200 | 107200 | 107200 | 107100 | 339 |
| 281 | 20230911 | 142800 | 34879168000 | 107200 | 107200 | 107200 | 107100 | 263 |
| 282 | 20230911 | 142700 | 34850977700 | 107100 | 107200 | 107200 | 107100 | 372 |
| 283 | 20230911 | 142600 | 34811102100 | 107200 | 106900 | 107200 | 106800 | 2942 |
| 284 | 20230911 | 142500 | 34496312200 | 106900 | 106800 | 106900 | 106800 | 400 |
| 285 | 20230911 | 142400 | 34453574400 | 106900 | 107000 | 107000 | 106800 | 532 |
| 286 | 20230911 | 142300 | 34396685700 | 107000 | 106900 | 107000 | 106800 | 546 |
| 287 | 20230911 | 142200 | 34338317600 | 106900 | 106800 | 106900 | 106700 | 1783 |
| 288 | 20230911 | 142100 | 34147750600 | 106900 | 106900 | 106900 | 106700 | 515 |
| 289 | 20230911 | 142000 | 34092737300 | 106900 | 106800 | 106900 | 106700 | 631 |
| 290 | 20230911 | 141900 | 34025352200 | 106800 | 106700 | 106800 | 106600 | 679 |
| 291 | 20230911 | 141800 | 33952884600 | 106700 | 106800 | 106800 | 106700 | 417 |
| 292 | 20230911 | 141700 | 33908380600 | 106800 | 106800 | 106900 | 106700 | 611 |
| 293 | 20230911 | 141600 | 33843150200 | 106900 | 107000 | 107000 | 106900 | 307 |
| 294 | 20230911 | 141500 | 33810322500 | 107000 | 107000 | 107000 | 106900 | 551 |
| 295 | 20230911 | 141400 | 33751409100 | 107000 | 106900 | 107000 | 106900 | 452 |
| 296 | 20230911 | 141300 | 33703079400 | 106900 | 106600 | 106900 | 106500 | 1811 |
| 297 | 20230911 | 141200 | 33509929800 | 106600 | 106600 | 106600 | 106500 | 665 |
| 298 | 20230911 | 141100 | 33439077300 | 106600 | 106800 | 106800 | 106500 | 552 |
| 299 | 20230911 | 141000 | 33380206400 | 106800 | 106700 | 106800 | 106600 | 297 |
| 300 | 20230911 | 140900 | 33348512100 | 106700 | 106800 | 106800 | 106600 | 629 |
| 301 | 20230911 | 140800 | 33281400500 | 106700 | 107000 | 107000 | 106700 | 455 |
| 302 | 20230911 | 140700 | 33232810400 | 107000 | 106900 | 107000 | 106800 | 356 |
| 303 | 20230911 | 140600 | 33194755700 | 106900 | 107000 | 107000 | 106900 | 421 |
| 304 | 20230911 | 140500 | 33149733100 | 107000 | 107100 | 107100 | 106900 | 681 |
| 305 | 20230911 | 140400 | 33076885900 | 107000 | 107100 | 107100 | 107000 | 154 |
| 306 | 20230911 | 140300 | 33060397200 | 107100 | 107200 | 107400 | 107100 | 1536 |
| 307 | 20230911 | 140200 | 32895601500 | 107300 | 107100 | 107300 | 107000 | 912 |
| 308 | 20230911 | 140100 | 32797858700 | 107100 | 107200 | 107200 | 107100 | 269 |
| 309 | 20230911 | 140000 | 32769037900 | 107200 | 106900 | 107200 | 106900 | 1768 |
| 310 | 20230911 | 135900 | 32579807100 | 106900 | 107100 | 107200 | 106800 | 1369 |
| 311 | 20230911 | 135800 | 32433320300 | 107200 | 107300 | 107400 | 107100 | 652 |
| 312 | 20230911 | 135700 | 32363417500 | 107200 | 107400 | 107400 | 107200 | 958 |
| 313 | 20230911 | 135600 | 32260576600 | 107400 | 107300 | 107400 | 107200 | 1478 |
| 314 | 20230911 | 135500 | 32101965100 | 107200 | 107200 | 107300 | 107200 | 226 |
| 315 | 20230911 | 135400 | 32077718400 | 107200 | 107100 | 107300 | 107100 | 1616 |
| 316 | 20230911 | 135300 | 31904530000 | 107100 | 107000 | 107100 | 107000 | 643 |
| 317 | 20230911 | 135200 | 31835678000 | 107100 | 107100 | 107200 | 107000 | 734 |
| 318 | 20230911 | 135100 | 31757070700 | 107100 | 106800 | 107200 | 106700 | 4260 |
| 319 | 20230911 | 135000 | 31301409100 | 106800 | 106600 | 106800 | 106500 | 1044 |
| 320 | 20230911 | 134900 | 31190049600 | 106700 | 106800 | 106800 | 106600 | 286 |
| 321 | 20230911 | 134800 | 31159535900 | 106800 | 106800 | 106800 | 106700 | 213 |
| 322 | 20230911 | 134700 | 31136794900 | 106700 | 106900 | 106900 | 106700 | 627 |
| 323 | 20230911 | 134600 | 31069825500 | 106800 | 106900 | 106900 | 106800 | 703 |
| 324 | 20230911 | 134500 | 30994738000 | 106900 | 106700 | 106900 | 106700 | 2592 |
| 325 | 20230911 | 134400 | 30717884800 | 106700 | 106600 | 106700 | 106500 | 719 |
| 326 | 20230911 | 134300 | 30641241100 | 106600 | 106600 | 106700 | 106600 | 357 |
| 327 | 20230911 | 134200 | 30603174100 | 106700 | 106800 | 106800 | 106600 | 179 |
| 328 | 20230911 | 134100 | 30584076000 | 106700 | 106800 | 106800 | 106700 | 939 |
| 329 | 20230911 | 134000 | 30483873100 | 106800 | 106500 | 106800 | 106400 | 1928 |
| 330 | 20230911 | 133900 | 30278418000 | 106400 | 106500 | 106500 | 106400 | 273 |
| 331 | 20230911 | 133800 | 30249352000 | 106500 | 106600 | 106600 | 106400 | 519 |
| 332 | 20230911 | 133700 | 30194076000 | 106500 | 106600 | 106600 | 106500 | 313 |
| 333 | 20230911 | 133600 | 30160733400 | 106600 | 106700 | 106700 | 106500 | 577 |
| 334 | 20230911 | 133500 | 30099210600 | 106600 | 106700 | 106900 | 106600 | 2261 |
| 335 | 20230911 | 133400 | 29858053100 | 106700 | 106400 | 107000 | 106300 | 6300 |
| 336 | 20230911 | 133300 | 29185981600 | 106400 | 106300 | 106400 | 106300 | 474 |
| 337 | 20230911 | 133200 | 29135586500 | 106400 | 106400 | 106500 | 106300 | 659 |
| 338 | 20230911 | 133100 | 29065425500 | 106500 | 106600 | 106600 | 106400 | 1262 |
| 339 | 20230911 | 133000 | 28931023100 | 106600 | 106600 | 106800 | 106500 | 2228 |
| 340 | 20230911 | 132900 | 28693473600 | 106600 | 106200 | 106600 | 106100 | 3287 |
| 341 | 20230911 | 132800 | 28344138800 | 106200 | 106200 | 106200 | 106100 | 936 |
| 342 | 20230911 | 132700 | 28244757000 | 106200 | 105800 | 106200 | 105800 | 5071 |
| 343 | 20230911 | 132600 | 27707337400 | 105800 | 105600 | 106000 | 105600 | 5683 |
| 344 | 20230911 | 132500 | 27106135300 | 105500 | 105600 | 105700 | 105500 | 828 |
| 345 | 20230911 | 132400 | 27018719800 | 105600 | 105600 | 105700 | 105600 | 425 |
| 346 | 20230911 | 132300 | 26973831200 | 105600 | 105400 | 105700 | 105400 | 2190 |
| 347 | 20230911 | 132200 | 26742775500 | 105400 | 105400 | 105400 | 105300 | 488 |
| 348 | 20230911 | 132100 | 26691356300 | 105400 | 105400 | 105400 | 105300 | 101 |
| 349 | 20230911 | 132000 | 26680717200 | 105400 | 105400 | 105400 | 105300 | 227 |
| 350 | 20230911 | 131900 | 26656806700 | 105400 | 105300 | 105400 | 105200 | 855 |
| 351 | 20230911 | 131800 | 26566733600 | 105300 | 105300 | 105300 | 105200 | 99 |
| 352 | 20230911 | 131700 | 26556316300 | 105300 | 105400 | 105500 | 105200 | 1262 |
| 353 | 20230911 | 131600 | 26423312200 | 105500 | 105200 | 105500 | 105200 | 2295 |
| 354 | 20230911 | 131500 | 26181603800 | 105200 | 105300 | 105300 | 105200 | 146 |
| 355 | 20230911 | 131400 | 26166243800 | 105300 | 105200 | 105300 | 105200 | 180 |
| 356 | 20230911 | 131300 | 26147296300 | 105300 | 105000 | 105300 | 104900 | 1051 |
| 357 | 20230911 | 131200 | 26036855700 | 105000 | 105000 | 105100 | 105000 | 398 |
| 358 | 20230911 | 131100 | 25995064500 | 105000 | 105100 | 105100 | 105000 | 137 |
| 359 | 20230911 | 131000 | 25980676300 | 105000 | 105200 | 105200 | 105000 | 77 |
| 360 | 20230911 | 130900 | 25972584800 | 105100 | 104600 | 105300 | 104600 | 4114 |
| 361 | 20230911 | 130800 | 25540758600 | 104700 | 104700 | 104800 | 104700 | 381 |
| 362 | 20230911 | 130700 | 25500866300 | 104800 | 104700 | 104900 | 104600 | 1500 |
| 363 | 20230911 | 130600 | 25343575700 | 104700 | 104700 | 104700 | 104600 | 1023 |
| 364 | 20230911 | 130500 | 25236543000 | 104700 | 104700 | 104700 | 104600 | 225 |
| 365 | 20230911 | 130400 | 25212993700 | 104600 | 104700 | 104700 | 104600 | 152 |
| 366 | 20230911 | 130300 | 25197090700 | 104700 | 104600 | 104700 | 104500 | 1852 |
| 367 | 20230911 | 130200 | 25003345300 | 104500 | 104600 | 104600 | 104500 | 292 |
| 368 | 20230911 | 130100 | 24972819200 | 104500 | 104500 | 104600 | 104500 | 916 |
| 369 | 20230911 | 130000 | 24877093300 | 104600 | 104600 | 104600 | 104500 | 167 |
| 370 | 20230911 | 125900 | 24859637800 | 104600 | 104600 | 104700 | 104500 | 1080 |
| 371 | 20230911 | 125800 | 24746708700 | 104700 | 104700 | 104700 | 104500 | 746 |
| 372 | 20230911 | 125700 | 24668690300 | 104600 | 104600 | 104700 | 104600 | 1338 |
| 373 | 20230911 | 125600 | 24528733200 | 104700 | 104800 | 104800 | 104600 | 1075 |
| 374 | 20230911 | 125500 | 24416194400 | 104800 | 104700 | 104800 | 104700 | 213 |
| 375 | 20230911 | 125400 | 24393890300 | 104800 | 104900 | 104900 | 104700 | 366 |
| 376 | 20230911 | 125300 | 24355527000 | 104900 | 104800 | 104900 | 104800 | 219 |
| 377 | 20230911 | 125200 | 24332572700 | 104900 | 104900 | 104900 | 104800 | 33 |
| 378 | 20230911 | 125100 | 24329111400 | 104800 | 104800 | 104900 | 104700 | 1593 |
| 379 | 20230911 | 125000 | 24162167900 | 104700 | 104700 | 104800 | 104700 | 194 |
| 380 | 20230911 | 124900 | 24141854200 | 104800 | 104700 | 104800 | 104700 | 72 |
| 381 | 20230911 | 124800 | 24134314100 | 104800 | 104900 | 104900 | 104800 | 75 |
| 382 | 20230911 | 124700 | 24126451200 | 104900 | 104900 | 104900 | 104800 | 410 |
| 383 | 20230911 | 124600 | 24083480900 | 104800 | 104900 | 104900 | 104800 | 326 |
| 384 | 20230911 | 124500 | 24049312400 | 104900 | 104900 | 104900 | 104800 | 250 |
| 385 | 20230911 | 124400 | 24023106400 | 104800 | 104900 | 104900 | 104800 | 219 |
| 386 | 20230911 | 124300 | 24000152100 | 104900 | 104900 | 104900 | 104800 | 78 |
| 387 | 20230911 | 124200 | 23991971900 | 104900 | 104800 | 104900 | 104700 | 719 |
| 388 | 20230911 | 124100 | 23916615400 | 104800 | 104600 | 104800 | 104600 | 886 |
| 389 | 20230911 | 124000 | 23823878100 | 104600 | 104700 | 104700 | 104600 | 180 |
| 390 | 20230911 | 123900 | 23805045700 | 104700 | 104700 | 104700 | 104600 | 1070 |
| 391 | 20230911 | 123800 | 23693093900 | 104700 | 104500 | 104700 | 104500 | 1323 |
| 392 | 20230911 | 123700 | 23554714600 | 104600 | 104600 | 104600 | 104500 | 635 |
| 393 | 20230911 | 123600 | 23488302900 | 104600 | 104600 | 104600 | 104500 | 231 |
| 394 | 20230911 | 123500 | 23464159500 | 104600 | 104600 | 104600 | 104500 | 498 |
| 395 | 20230911 | 123400 | 23412101400 | 104600 | 104600 | 104600 | 104500 | 302 |
| 396 | 20230911 | 123300 | 23380514600 | 104500 | 104600 | 104600 | 104500 | 86 |
| 397 | 20230911 | 123200 | 23371522200 | 104600 | 104700 | 104700 | 104600 | 624 |
| 398 | 20230911 | 123100 | 23306249300 | 104700 | 104700 | 104700 | 104600 | 130 |
| 399 | 20230911 | 123000 | 23292650000 | 104700 | 104700 | 104700 | 104600 | 55 |
| 400 | 20230911 | 122900 | 23286892000 | 104700 | 104600 | 104700 | 104500 | 607 |
| 401 | 20230911 | 122800 | 23223413200 | 104500 | 104600 | 104600 | 104500 | 78 |
| 402 | 20230911 | 122700 | 23215255800 | 104500 | 104600 | 104600 | 104500 | 208 |
| 403 | 20230911 | 122600 | 23193503900 | 104600 | 104500 | 104600 | 104500 | 126 |
| 404 | 20230911 | 122500 | 23180325900 | 104600 | 104600 | 104600 | 104500 | 196 |
| 405 | 20230911 | 122400 | 23159833700 | 104600 | 104700 | 104700 | 104500 | 108 |
| 406 | 20230911 | 122300 | 23148536800 | 104700 | 104700 | 104700 | 104600 | 1512 |
| 407 | 20230911 | 122200 | 22990379200 | 104700 | 104700 | 104700 | 104600 | 193 |
| 408 | 20230911 | 122100 | 22970172200 | 104700 | 104600 | 104700 | 104600 | 1013 |
| 409 | 20230911 | 122000 | 22864117000 | 104600 | 104500 | 104700 | 104500 | 1883 |
| 410 | 20230911 | 121900 | 22667153700 | 104500 | 104600 | 104600 | 104500 | 313 |
| 411 | 20230911 | 121800 | 22634436400 | 104600 | 104600 | 104600 | 104500 | 72 |
| 412 | 20230911 | 121700 | 22626910800 | 104600 | 104500 | 104600 | 104500 | 134 |
| 413 | 20230911 | 121600 | 22612901800 | 104500 | 104600 | 104600 | 104500 | 223 |
| 414 | 20230911 | 121500 | 22589596300 | 104600 | 104600 | 104600 | 104500 | 66 |
| 415 | 20230911 | 121400 | 22582695100 | 104500 | 104500 | 104600 | 104500 | 131 |
| 416 | 20230911 | 121300 | 22569004500 | 104600 | 104600 | 104600 | 104500 | 160 |
| 417 | 20230911 | 121200 | 22552271000 | 104600 | 104700 | 104700 | 104600 | 150 |
| 418 | 20230911 | 121100 | 22536572300 | 104700 | 104700 | 104700 | 104600 | 247 |
| 419 | 20230911 | 121000 | 22510733500 | 104600 | 104700 | 104700 | 104600 | 526 |
| 420 | 20230911 | 120900 | 22455689600 | 104700 | 104600 | 104700 | 104600 | 103 |
| 421 | 20230911 | 120800 | 22444914100 | 104600 | 104600 | 104700 | 104600 | 214 |
| 422 | 20230911 | 120700 | 22422524500 | 104600 | 104600 | 104700 | 104600 | 1152 |
| 423 | 20230911 | 120600 | 22302009800 | 104700 | 104600 | 104700 | 104600 | 266 |
| 424 | 20230911 | 120500 | 22274180900 | 104600 | 104700 | 104700 | 104600 | 280 |
| 425 | 20230911 | 120400 | 22244890800 | 104600 | 104700 | 104700 | 104600 | 106 |
| 426 | 20230911 | 120300 | 22233800000 | 104600 | 104700 | 104700 | 104600 | 113 |
| 427 | 20230911 | 120200 | 22221973700 | 104600 | 104600 | 104700 | 104600 | 81 |
| 428 | 20230911 | 120100 | 22213498600 | 104600 | 104700 | 104700 | 104600 | 69 |
| 429 | 20230911 | 120000 | 22206277900 | 104600 | 104700 | 104700 | 104600 | 206 |
| 430 | 20230911 | 115900 | 22184721500 | 104700 | 104700 | 104700 | 104600 | 362 |
| 431 | 20230911 | 115800 | 22146838900 | 104700 | 104700 | 104800 | 104600 | 888 |
| 432 | 20230911 | 115700 | 22053864900 | 104800 | 104700 | 104800 | 104700 | 156 |
| 433 | 20230911 | 115600 | 22037529300 | 104800 | 104700 | 104800 | 104700 | 144 |
| 434 | 20230911 | 115500 | 22022447500 | 104700 | 104800 | 104800 | 104700 | 80 |
| 435 | 20230911 | 115400 | 22014064600 | 104700 | 104800 | 104800 | 104700 | 139 |
| 436 | 20230911 | 115300 | 21999507600 | 104800 | 104800 | 104800 | 104700 | 106 |
| 437 | 20230911 | 115200 | 21988408100 | 104800 | 104800 | 104800 | 104700 | 48 |
| 438 | 20230911 | 115100 | 21983379800 | 104800 | 104700 | 104800 | 104700 | 254 |
| 439 | 20230911 | 115000 | 21956763100 | 104800 | 104700 | 104800 | 104700 | 70 |
| 440 | 20230911 | 114900 | 21949432700 | 104700 | 104800 | 104800 | 104700 | 127 |
| 441 | 20230911 | 114800 | 21936125500 | 104700 | 104700 | 104800 | 104700 | 117 |
| 442 | 20230911 | 114700 | 21923874100 | 104700 | 104800 | 104800 | 104700 | 547 |
| 443 | 20230911 | 114600 | 21866602300 | 104800 | 104700 | 104800 | 104700 | 108 |
| 444 | 20230911 | 114500 | 21855289300 | 104700 | 104800 | 104800 | 104700 | 183 |
| 445 | 20230911 | 114400 | 21836126700 | 104800 | 104800 | 104800 | 104700 | 113 |
| 446 | 20230911 | 114300 | 21824288800 | 104800 | 104700 | 104800 | 104700 | 190 |
| 447 | 20230911 | 114200 | 21804380900 | 104700 | 104700 | 104800 | 104600 | 1259 |
| 448 | 20230911 | 114100 | 21672565100 | 104700 | 104700 | 104700 | 104600 | 164 |
| 449 | 20230911 | 114000 | 21655397200 | 104700 | 104700 | 104700 | 104600 | 235 |
| 450 | 20230911 | 113900 | 21630794200 | 104700 | 104500 | 104700 | 104500 | 396 |
| 451 | 20230911 | 113800 | 21589372100 | 104600 | 104600 | 104600 | 104500 | 692 |
| 452 | 20230911 | 113700 | 21516989300 | 104500 | 104700 | 104700 | 104500 | 2905 |
| 453 | 20230911 | 113600 | 21213127500 | 104600 | 104700 | 104700 | 104600 | 95 |
| 454 | 20230911 | 113500 | 21203189500 | 104700 | 104700 | 104700 | 104600 | 200 |
| 455 | 20230911 | 113400 | 21182250200 | 104700 | 104700 | 104700 | 104600 | 104 |
| 456 | 20230911 | 113300 | 21171369000 | 104600 | 104700 | 104700 | 104600 | 182 |
| 457 | 20230911 | 113200 | 21152323500 | 104700 | 104700 | 104700 | 104600 | 49 |
| 458 | 20230911 | 113100 | 21147194800 | 104700 | 104700 | 104800 | 104700 | 407 |
| 459 | 20230911 | 113000 | 21104581700 | 104700 | 104700 | 104700 | 104600 | 1162 |
| 460 | 20230911 | 112900 | 20982930200 | 104700 | 104700 | 104700 | 104600 | 205 |
| 461 | 20230911 | 112800 | 20961468800 | 104600 | 104700 | 104700 | 104600 | 108 |
| 462 | 20230911 | 112700 | 20950164100 | 104600 | 104600 | 104700 | 104500 | 527 |
| 463 | 20230911 | 112600 | 20895040500 | 104500 | 104500 | 104600 | 104500 | 353 |
| 464 | 20230911 | 112500 | 20858134600 | 104600 | 104600 | 104600 | 104500 | 224 |
| 465 | 20230911 | 112400 | 20834705300 | 104600 | 104600 | 104600 | 104500 | 483 |
| 466 | 20230911 | 112300 | 20784186300 | 104600 | 104700 | 104700 | 104500 | 614 |
| 467 | 20230911 | 112200 | 20719964500 | 104600 | 104700 | 104700 | 104600 | 580 |
| 468 | 20230911 | 112100 | 20659281800 | 104700 | 104700 | 104700 | 104600 | 75 |
| 469 | 20230911 | 112000 | 20651434400 | 104700 | 104500 | 104700 | 104500 | 200 |
| 470 | 20230911 | 111900 | 20630513800 | 104600 | 104600 | 104700 | 104500 | 1070 |
| 471 | 20230911 | 111800 | 20518595800 | 104600 | 104700 | 104700 | 104600 | 185 |
| 472 | 20230911 | 111700 | 20499238200 | 104600 | 104700 | 104700 | 104600 | 253 |
| 473 | 20230911 | 111600 | 20472773000 | 104700 | 104700 | 104700 | 104600 | 91 |
| 474 | 20230911 | 111500 | 20463250800 | 104600 | 104600 | 104700 | 104500 | 286 |
| 475 | 20230911 | 111400 | 20433340400 | 104600 | 104600 | 104600 | 104500 | 406 |
| 476 | 20230911 | 111300 | 20390877800 | 104600 | 104600 | 104700 | 104500 | 1351 |
| 477 | 20230911 | 111200 | 20249553900 | 104600 | 104600 | 104600 | 104500 | 1198 |
| 478 | 20230911 | 111100 | 20124243300 | 104600 | 104600 | 104600 | 104500 | 483 |
| 479 | 20230911 | 111000 | 20073740300 | 104600 | 104600 | 104600 | 104500 | 239 |
| 480 | 20230911 | 110900 | 20048748000 | 104600 | 104600 | 104600 | 104500 | 213 |
| 481 | 20230911 | 110800 | 20026474700 | 104600 | 104600 | 104600 | 104500 | 990 |
| 482 | 20230911 | 110700 | 19922922700 | 104600 | 104600 | 104600 | 104500 | 641 |
| 483 | 20230911 | 110600 | 19855883300 | 104600 | 104600 | 104600 | 104500 | 2494 |
| 484 | 20230911 | 110500 | 19595023200 | 104600 | 104600 | 104700 | 104600 | 896 |
| 485 | 20230911 | 110400 | 19501295000 | 104600 | 104600 | 104700 | 104600 | 629 |
| 486 | 20230911 | 110300 | 19435491800 | 104700 | 104900 | 105000 | 104600 | 3397 |
| 487 | 20230911 | 110200 | 19079589200 | 105000 | 104900 | 105000 | 104900 | 756 |
| 488 | 20230911 | 110100 | 19000282700 | 105000 | 104900 | 105000 | 104900 | 648 |
| 489 | 20230911 | 110000 | 18932285800 | 104900 | 105000 | 105000 | 104900 | 363 |
| 490 | 20230911 | 105900 | 18894179200 | 105000 | 104900 | 105000 | 104900 | 334 |
| 491 | 20230911 | 105800 | 18859141700 | 104900 | 104900 | 104900 | 104800 | 331 |
| 492 | 20230911 | 105700 | 18824423600 | 104900 | 104900 | 104900 | 104800 | 228 |
| 493 | 20230911 | 105600 | 18800511400 | 104900 | 104900 | 104900 | 104800 | 573 |
| 494 | 20230911 | 105500 | 18740407600 | 104800 | 105200 | 105200 | 104800 | 2011 |
| 495 | 20230911 | 105400 | 18529132300 | 105100 | 105200 | 105200 | 105100 | 270 |
| 496 | 20230911 | 105300 | 18500735800 | 105200 | 105200 | 105200 | 105100 | 126 |
| 497 | 20230911 | 105200 | 18487489300 | 105200 | 105300 | 105300 | 105200 | 651 |
| 498 | 20230911 | 105100 | 18418998500 | 105300 | 105200 | 105300 | 105200 | 617 |
| 499 | 20230911 | 105000 | 18354064500 | 105300 | 105200 | 105300 | 105200 | 186 |
| 500 | 20230911 | 104900 | 18334494900 | 105200 | 105200 | 105300 | 105200 | 278 |
| 501 | 20230911 | 104800 | 18305245100 | 105300 | 105300 | 105300 | 105200 | 89 |
| 502 | 20230911 | 104700 | 18295877400 | 105300 | 105300 | 105300 | 105200 | 729 |
| 503 | 20230911 | 104600 | 18219114300 | 105300 | 105300 | 105300 | 105200 | 352 |
| 504 | 20230911 | 104500 | 18182049600 | 105200 | 105200 | 105300 | 105100 | 473 |
| 505 | 20230911 | 104400 | 18132272900 | 105100 | 105100 | 105200 | 105100 | 244 |
| 506 | 20230911 | 104300 | 18106606700 | 105200 | 105200 | 105300 | 105200 | 242 |
| 507 | 20230911 | 104200 | 18081144100 | 105200 | 105200 | 105300 | 105100 | 227 |
| 508 | 20230911 | 104100 | 18057255200 | 105300 | 105300 | 105300 | 105200 | 152 |
| 509 | 20230911 | 104000 | 18041257700 | 105300 | 105200 | 105300 | 105000 | 2250 |
| 510 | 20230911 | 103900 | 17804888400 | 105200 | 104900 | 105400 | 104900 | 2927 |
| 511 | 20230911 | 103800 | 17497409800 | 104900 | 104900 | 104900 | 104800 | 158 |
| 512 | 20230911 | 103700 | 17480842400 | 104900 | 104900 | 105000 | 104800 | 426 |
| 513 | 20230911 | 103600 | 17436156800 | 105000 | 105000 | 105000 | 104800 | 434 |
| 514 | 20230911 | 103500 | 17390634200 | 105000 | 105000 | 105000 | 104900 | 282 |
| 515 | 20230911 | 103400 | 17361047400 | 105000 | 105000 | 105100 | 105000 | 80 |
| 516 | 20230911 | 103300 | 17352646400 | 105100 | 104800 | 105100 | 104700 | 1660 |
| 517 | 20230911 | 103200 | 17178529400 | 104800 | 104700 | 104800 | 104700 | 626 |
| 518 | 20230911 | 103100 | 17112960600 | 104700 | 104800 | 104900 | 104700 | 504 |
| 519 | 20230911 | 103000 | 17060137500 | 104800 | 104800 | 104800 | 104700 | 392 |
| 520 | 20230911 | 102900 | 17019076300 | 104800 | 104800 | 104900 | 104700 | 1224 |
| 521 | 20230911 | 102800 | 16890786600 | 104900 | 104800 | 104900 | 104800 | 509 |
| 522 | 20230911 | 102700 | 16837409000 | 104900 | 104700 | 104900 | 104700 | 786 |
| 523 | 20230911 | 102600 | 16755044500 | 104700 | 104800 | 104800 | 104600 | 2212 |
| 524 | 20230911 | 102500 | 16523587900 | 105000 | 105100 | 105200 | 104600 | 5201 |
| 525 | 20230911 | 102400 | 15978283700 | 105100 | 105200 | 105200 | 105100 | 1226 |
| 526 | 20230911 | 102300 | 15849382500 | 105200 | 105200 | 105300 | 105100 | 276 |
| 527 | 20230911 | 102200 | 15820345200 | 105200 | 105500 | 105500 | 105200 | 485 |
| 528 | 20230911 | 102100 | 15769303900 | 105200 | 105300 | 105500 | 105200 | 989 |
| 529 | 20230911 | 102000 | 15665192700 | 105300 | 105300 | 105400 | 105200 | 887 |
| 530 | 20230911 | 101900 | 15571827800 | 105200 | 105200 | 105200 | 105100 | 719 |
| 531 | 20230911 | 101800 | 15496201500 | 105100 | 105100 | 105200 | 105000 | 713 |
| 532 | 20230911 | 101700 | 15421311200 | 105100 | 105000 | 105200 | 105000 | 1246 |
| 533 | 20230911 | 101600 | 15290363700 | 105000 | 105000 | 105300 | 105000 | 1671 |
| 534 | 20230911 | 101500 | 15114662300 | 105200 | 105500 | 105600 | 105000 | 2526 |
| 535 | 20230911 | 101400 | 14848698000 | 105500 | 105600 | 105700 | 105500 | 1299 |
| 536 | 20230911 | 101300 | 14711556900 | 105600 | 105700 | 105700 | 105600 | 723 |
| 537 | 20230911 | 101200 | 14635193500 | 105700 | 105600 | 105700 | 105500 | 359 |
| 538 | 20230911 | 101100 | 14597272800 | 105500 | 105300 | 105600 | 105300 | 1072 |
| 539 | 20230911 | 101000 | 14484231800 | 105200 | 105300 | 105300 | 105100 | 608 |
| 540 | 20230911 | 100900 | 14420264400 | 105200 | 105200 | 105300 | 105100 | 510 |
| 541 | 20230911 | 100800 | 14366611400 | 105100 | 105200 | 105200 | 105100 | 278 |
| 542 | 20230911 | 100700 | 14337372400 | 105100 | 105100 | 105200 | 105000 | 625 |
| 543 | 20230911 | 100600 | 14271711400 | 105100 | 105000 | 105200 | 104900 | 736 |
| 544 | 20230911 | 100500 | 14194430900 | 105000 | 105300 | 105300 | 104900 | 1063 |
| 545 | 20230911 | 100400 | 14082763600 | 105300 | 105200 | 105300 | 105000 | 531 |
| 546 | 20230911 | 100300 | 14026938300 | 105000 | 105300 | 105300 | 105000 | 913 |
| 547 | 20230911 | 100200 | 13930998800 | 105300 | 105400 | 105400 | 105000 | 2453 |
| 548 | 20230911 | 100100 | 13672981600 | 105300 | 105500 | 105500 | 105200 | 208 |
| 549 | 20230911 | 100000 | 13651087300 | 105200 | 105500 | 105600 | 105200 | 1051 |
| 550 | 20230911 | 095900 | 13540331700 | 105500 | 105200 | 105600 | 105100 | 1307 |
| 551 | 20230911 | 095800 | 13402651100 | 105200 | 105200 | 105300 | 105200 | 541 |
| 552 | 20230911 | 095700 | 13345729800 | 105200 | 105200 | 105300 | 105200 | 444 |
| 553 | 20230911 | 095600 | 13299018600 | 105200 | 105200 | 105300 | 105200 | 532 |
| 554 | 20230911 | 095500 | 13243052100 | 105200 | 105100 | 105200 | 105100 | 248 |
| 555 | 20230911 | 095400 | 13216979600 | 105200 | 105100 | 105200 | 105100 | 275 |
| 556 | 20230911 | 095300 | 13188073000 | 105100 | 105000 | 105100 | 104900 | 565 |
| 557 | 20230911 | 095200 | 13128739900 | 105000 | 104800 | 105000 | 104800 | 293 |
| 558 | 20230911 | 095100 | 13098004400 | 104900 | 104900 | 104900 | 104600 | 2062 |
| 559 | 20230911 | 095000 | 12882024900 | 105000 | 104900 | 105100 | 104700 | 1798 |
| 560 | 20230911 | 094900 | 12693373000 | 104900 | 105200 | 105200 | 104700 | 2551 |
| 561 | 20230911 | 094800 | 12425683900 | 105200 | 105300 | 105300 | 105100 | 361 |
| 562 | 20230911 | 094700 | 12387716300 | 105300 | 105500 | 105500 | 105200 | 812 |
| 563 | 20230911 | 094600 | 12302192600 | 105500 | 105500 | 105600 | 105500 | 467 |
| 564 | 20230911 | 094500 | 12252923600 | 105500 | 105500 | 105600 | 105500 | 373 |
| 565 | 20230911 | 094400 | 12213568000 | 105600 | 105700 | 105700 | 105600 | 991 |
| 566 | 20230911 | 094300 | 12108908600 | 105700 | 105800 | 105900 | 105600 | 568 |
| 567 | 20230911 | 094200 | 12048858500 | 105700 | 105800 | 105900 | 105700 | 234 |
| 568 | 20230911 | 094100 | 12024100900 | 105800 | 105800 | 105900 | 105800 | 459 |
| 569 | 20230911 | 094000 | 11975535400 | 105800 | 105800 | 105900 | 105600 | 1171 |
| 570 | 20230911 | 093900 | 11851637200 | 105700 | 105800 | 105800 | 105700 | 600 |
| 571 | 20230911 | 093800 | 11788179400 | 105900 | 105900 | 105900 | 105700 | 1784 |
| 572 | 20230911 | 093700 | 11599365700 | 105900 | 105900 | 105900 | 105800 | 721 |
| 573 | 20230911 | 093600 | 11523079800 | 105900 | 105900 | 106200 | 105900 | 3927 |
| 574 | 20230911 | 093500 | 11106853700 | 105900 | 105600 | 105900 | 105600 | 998 |
| 575 | 20230911 | 093400 | 11001355400 | 105600 | 105200 | 105600 | 105100 | 1647 |
| 576 | 20230911 | 093300 | 10827907900 | 105200 | 105000 | 105300 | 104900 | 1408 |
| 577 | 20230911 | 093200 | 10679937800 | 105000 | 105100 | 105200 | 104900 | 2063 |
| 578 | 20230911 | 093100 | 10463297900 | 105100 | 104700 | 105400 | 104700 | 2717 |
| 579 | 20230911 | 093000 | 10178088000 | 104700 | 105000 | 105000 | 104700 | 559 |
| 580 | 20230911 | 092900 | 10119527000 | 104800 | 104700 | 105100 | 104700 | 1918 |
| 581 | 20230911 | 092800 | 9918396700 | 104700 | 104500 | 104700 | 104300 | 2364 |
| 582 | 20230911 | 092700 | 9671239100 | 104600 | 104400 | 104600 | 104300 | 4641 |
| 583 | 20230911 | 092600 | 9186772800 | 104400 | 104600 | 104600 | 104400 | 3023 |
| 584 | 20230911 | 092500 | 8871067900 | 104500 | 104700 | 104700 | 104500 | 2032 |
| 585 | 20230911 | 092400 | 8658643000 | 104700 | 105000 | 105000 | 104600 | 4620 |
| 586 | 20230911 | 092300 | 8174816300 | 105000 | 105000 | 105100 | 105000 | 3367 |
| 587 | 20230911 | 092200 | 7821273800 | 105100 | 104900 | 105100 | 104800 | 1565 |
| 588 | 20230911 | 092100 | 7656990000 | 104900 | 104800 | 104900 | 104700 | 1467 |
| 589 | 20230911 | 092000 | 7503233900 | 104800 | 104900 | 104900 | 104600 | 3383 |
| 590 | 20230911 | 091900 | 7149021300 | 104800 | 104900 | 104900 | 104800 | 3004 |
| 591 | 20230911 | 091800 | 6834060200 | 104900 | 104800 | 104900 | 104700 | 1327 |
| 592 | 20230911 | 091700 | 6694969500 | 104900 | 105000 | 105100 | 104800 | 5398 |
| 593 | 20230911 | 091600 | 6128723900 | 105000 | 105000 | 105100 | 104900 | 2031 |
| 594 | 20230911 | 091500 | 5915450100 | 105100 | 104900 | 105100 | 104800 | 1972 |
| 595 | 20230911 | 091400 | 5708498500 | 104900 | 105000 | 105100 | 104800 | 5086 |
| 596 | 20230911 | 091300 | 5174684100 | 105100 | 105300 | 105300 | 105000 | 3860 |
| 597 | 20230911 | 091200 | 4769030800 | 105300 | 105400 | 105400 | 105200 | 1857 |
| 598 | 20230911 | 091100 | 4573569500 | 105400 | 105500 | 105500 | 105300 | 1494 |
| 599 | 20230911 | 091000 | 4416195100 | 105500 | 105300 | 105600 | 105300 | 2712 |
| 600 | 20230911 | 090900 | 4130316800 | 105300 | 105800 | 105900 | 105300 | 7574 |
| 601 | 20230911 | 090800 | 3330910600 | 105900 | 105900 | 106100 | 105900 | 1618 |
| 602 | 20230911 | 090700 | 3159411200 | 106000 | 105800 | 106000 | 105700 | 1998 |
| 603 | 20230911 | 090600 | 2947965700 | 106000 | 106200 | 106900 | 105800 | 3488 |
| 604 | 20230911 | 090500 | 2577424200 | 106200 | 105800 | 106200 | 105600 | 4639 |
| 605 | 20230911 | 090400 | 2086558700 | 105800 | 106600 | 106600 | 105800 | 4591 |
| 606 | 20230911 | 090300 | 1599221400 | 106600 | 106500 | 106700 | 106400 | 3515 |
| 607 | 20230911 | 090200 | 1224670800 | 106400 | 106800 | 106800 | 106400 | 3721 |
| 608 | 20230911 | 090100 | 827879900 | 106800 | 107700 | 107700 | 106800 | 3831 |
| 609 | 20230911 | 090000 | 416743700 | 107700 | 108300 | 108300 | 107600 | 3817 |