34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 192600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 12239 |
| 3 | 20230911 | 192500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 4 | 20230911 | 192400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 5 | 20230911 | 192300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 6 | 20230911 | 192200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 7 | 20230911 | 192100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 8 | 20230911 | 192000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 9 | 20230911 | 191900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 10 | 20230911 | 191800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 11 | 20230911 | 191700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 12 | 20230911 | 191600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 13 | 20230911 | 191500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 14 | 20230911 | 191400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 15 | 20230911 | 191300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 16 | 20230911 | 191200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 17 | 20230911 | 191100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 18 | 20230911 | 191000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 19 | 20230911 | 190900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 20 | 20230911 | 190800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 21 | 20230911 | 190700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 22 | 20230911 | 190600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 23 | 20230911 | 190500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 24 | 20230911 | 190400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 25 | 20230911 | 190300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 26 | 20230911 | 190200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 27 | 20230911 | 190100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 28 | 20230911 | 190000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 29 | 20230911 | 185900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 30 | 20230911 | 185800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 31 | 20230911 | 185700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 32 | 20230911 | 185600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 12239 |
| 33 | 20230911 | 185500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 34 | 20230911 | 185400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 35 | 20230911 | 185300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 36 | 20230911 | 185200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 37 | 20230911 | 185100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 38 | 20230911 | 185000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 39 | 20230911 | 184900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 40 | 20230911 | 184800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 41 | 20230911 | 184700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 42 | 20230911 | 184600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 43 | 20230911 | 184500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 44 | 20230911 | 184400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 45 | 20230911 | 184300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 46 | 20230911 | 184200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 47 | 20230911 | 184100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 48 | 20230911 | 184000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 49 | 20230911 | 183900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 50 | 20230911 | 183800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 51 | 20230911 | 183700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 52 | 20230911 | 183600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 53 | 20230911 | 183500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 54 | 20230911 | 183400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 55 | 20230911 | 183300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 56 | 20230911 | 183200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 57 | 20230911 | 183100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 58 | 20230911 | 183000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 59 | 20230911 | 182900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 60 | 20230911 | 182800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 61 | 20230911 | 182700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 62 | 20230911 | 182600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 12239 |
| 63 | 20230911 | 182500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 64 | 20230911 | 182400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 65 | 20230911 | 182300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 66 | 20230911 | 182200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 67 | 20230911 | 182100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 68 | 20230911 | 182000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 69 | 20230911 | 181900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 70 | 20230911 | 181800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 71 | 20230911 | 181700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 72 | 20230911 | 181600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 73 | 20230911 | 181500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 74 | 20230911 | 181400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 75 | 20230911 | 181300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 76 | 20230911 | 181200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 77 | 20230911 | 181100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 78 | 20230911 | 181000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 79 | 20230911 | 180900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 80 | 20230911 | 180800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 81 | 20230911 | 180700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 82 | 20230911 | 180600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 83 | 20230911 | 180500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 84 | 20230911 | 180400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 85 | 20230911 | 180300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 86 | 20230911 | 180200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 87 | 20230911 | 180100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 88 | 20230911 | 180000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 89 | 20230911 | 175900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 90 | 20230911 | 175800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 91 | 20230911 | 175700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 92 | 20230911 | 175600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 12239 |
| 93 | 20230911 | 175500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 94 | 20230911 | 175400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 95 | 20230911 | 175300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 96 | 20230911 | 175200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 97 | 20230911 | 175100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 98 | 20230911 | 175000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 99 | 20230911 | 174900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 100 | 20230911 | 174800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 101 | 20230911 | 174700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 102 | 20230911 | 174600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 103 | 20230911 | 174500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 104 | 20230911 | 174400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 105 | 20230911 | 174300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 106 | 20230911 | 174200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 107 | 20230911 | 174100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 108 | 20230911 | 174000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 109 | 20230911 | 173900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 110 | 20230911 | 173800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 111 | 20230911 | 173700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 112 | 20230911 | 173600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 113 | 20230911 | 173500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 114 | 20230911 | 173400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 115 | 20230911 | 173300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 116 | 20230911 | 173200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 117 | 20230911 | 173100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 118 | 20230911 | 173000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 119 | 20230911 | 172900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 120 | 20230911 | 172800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 121 | 20230911 | 172700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 122 | 20230911 | 172600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 12239 |
| 123 | 20230911 | 172500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 124 | 20230911 | 172400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 125 | 20230911 | 172300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 126 | 20230911 | 172200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 127 | 20230911 | 172100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 128 | 20230911 | 172000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 129 | 20230911 | 171900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 130 | 20230911 | 171800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 131 | 20230911 | 171700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 132 | 20230911 | 171600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 133 | 20230911 | 171500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 134 | 20230911 | 171400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 135 | 20230911 | 171300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 136 | 20230911 | 171200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 137 | 20230911 | 171100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 138 | 20230911 | 171000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 139 | 20230911 | 170900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 140 | 20230911 | 170800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 141 | 20230911 | 170700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 142 | 20230911 | 170600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 143 | 20230911 | 170500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 144 | 20230911 | 170400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 145 | 20230911 | 170300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 146 | 20230911 | 170200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 147 | 20230911 | 170100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 148 | 20230911 | 170000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 149 | 20230911 | 165900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 150 | 20230911 | 165800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 151 | 20230911 | 165700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 152 | 20230911 | 165600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 12239 |
| 153 | 20230911 | 165500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 154 | 20230911 | 165400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 155 | 20230911 | 165300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 156 | 20230911 | 165200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 157 | 20230911 | 165100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 158 | 20230911 | 165000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 159 | 20230911 | 164900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 160 | 20230911 | 164800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 161 | 20230911 | 164700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 162 | 20230911 | 164600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 163 | 20230911 | 164500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 164 | 20230911 | 164400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 165 | 20230911 | 164300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 166 | 20230911 | 164200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 167 | 20230911 | 164100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 168 | 20230911 | 164000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 169 | 20230911 | 163900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 170 | 20230911 | 163800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 171 | 20230911 | 163700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 172 | 20230911 | 163600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 173 | 20230911 | 163500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 174 | 20230911 | 163400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 175 | 20230911 | 163300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 176 | 20230911 | 163200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 177 | 20230911 | 163100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 178 | 20230911 | 163000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 179 | 20230911 | 162900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 180 | 20230911 | 162800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 181 | 20230911 | 162700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 182 | 20230911 | 162600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 12239 |
| 183 | 20230911 | 162500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 184 | 20230911 | 162400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 185 | 20230911 | 162300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 186 | 20230911 | 162200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 187 | 20230911 | 162100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 188 | 20230911 | 162000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 189 | 20230911 | 161900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 190 | 20230911 | 161800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 191 | 20230911 | 161700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 192 | 20230911 | 161600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 193 | 20230911 | 161500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 194 | 20230911 | 161400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 195 | 20230911 | 161300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 196 | 20230911 | 161200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 197 | 20230911 | 161100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 198 | 20230911 | 161000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 199 | 20230911 | 160900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 200 | 20230911 | 160800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 201 | 20230911 | 160700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 202 | 20230911 | 160600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 203 | 20230911 | 160500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 204 | 20230911 | 160400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 205 | 20230911 | 160300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 206 | 20230911 | 160200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 207 | 20230911 | 160100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 208 | 20230911 | 160000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 209 | 20230911 | 155900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 210 | 20230911 | 155800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 211 | 20230911 | 155700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 212 | 20230911 | 155600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 12239 |
| 213 | 20230911 | 155500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 214 | 20230911 | 155400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 215 | 20230911 | 155300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 216 | 20230911 | 155200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 217 | 20230911 | 155100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 218 | 20230911 | 155000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 219 | 20230911 | 154900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 220 | 20230911 | 154800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 221 | 20230911 | 154700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 222 | 20230911 | 154600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 223 | 20230911 | 154500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 224 | 20230911 | 154400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 225 | 20230911 | 154300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 226 | 20230911 | 154200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 227 | 20230911 | 154100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 228 | 20230911 | 154000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 229 | 20230911 | 153900 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 230 | 20230911 | 153800 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 231 | 20230911 | 153700 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 232 | 20230911 | 153600 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 233 | 20230911 | 153500 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 234 | 20230911 | 153400 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 235 | 20230911 | 153300 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 236 | 20230911 | 153200 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 237 | 20230911 | 153100 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 238 | 20230911 | 153000 | 62014973000 | 51800 | 51800 | 51800 | 51800 | 12239 |
| 239 | 20230911 | 152900 | 61380992800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 240 | 20230911 | 152800 | 61380992800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 241 | 20230911 | 152700 | 61380992800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 242 | 20230911 | 152600 | 61380992800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 243 | 20230911 | 152500 | 61380992800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 244 | 20230911 | 152400 | 61380992800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 245 | 20230911 | 152300 | 61380992800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 246 | 20230911 | 152200 | 61380992800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 247 | 20230911 | 152100 | 61380992800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 248 | 20230911 | 152000 | 61380992800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 249 | 20230911 | 151900 | 61380992800 | 52100 | 52100 | 52200 | 51800 | 8143 |
| 250 | 20230911 | 151800 | 60957515600 | 52100 | 52100 | 52100 | 52000 | 2600 |
| 251 | 20230911 | 151700 | 60822208300 | 52100 | 52000 | 52100 | 51900 | 1973 |
| 252 | 20230911 | 151600 | 60719542700 | 52000 | 51800 | 52000 | 51700 | 3294 |
| 253 | 20230911 | 151500 | 60548864100 | 51800 | 51800 | 51800 | 51700 | 3760 |
| 254 | 20230911 | 151400 | 60354360100 | 51800 | 51800 | 51800 | 51700 | 1770 |
| 255 | 20230911 | 151300 | 60262761900 | 51800 | 51700 | 51800 | 51700 | 1814 |
| 256 | 20230911 | 151200 | 60168934100 | 51700 | 51900 | 51900 | 51600 | 6969 |
| 257 | 20230911 | 151100 | 59808400700 | 51900 | 51800 | 51900 | 51800 | 1568 |
| 258 | 20230911 | 151000 | 59727100200 | 51800 | 51900 | 52000 | 51800 | 1400 |
| 259 | 20230911 | 150900 | 59654435000 | 51800 | 51800 | 51900 | 51800 | 1832 |
| 260 | 20230911 | 150800 | 59559493800 | 51800 | 51900 | 52000 | 51800 | 2649 |
| 261 | 20230911 | 150700 | 59422115600 | 52000 | 52100 | 52200 | 52000 | 3249 |
| 262 | 20230911 | 150600 | 59252975300 | 52100 | 52000 | 52200 | 52000 | 2117 |
| 263 | 20230911 | 150500 | 59142714700 | 52100 | 52100 | 52200 | 52000 | 2193 |
| 264 | 20230911 | 150400 | 59028418800 | 52200 | 52200 | 52200 | 52100 | 658 |
| 265 | 20230911 | 150300 | 58994080900 | 52200 | 52100 | 52200 | 52100 | 1671 |
| 266 | 20230911 | 150200 | 58906894400 | 52100 | 51900 | 52100 | 51900 | 775 |
| 267 | 20230911 | 150100 | 58866576200 | 51900 | 51900 | 52100 | 51800 | 2644 |
| 268 | 20230911 | 150000 | 58729527200 | 51900 | 52100 | 52200 | 51800 | 3625 |
| 269 | 20230911 | 145900 | 58540997000 | 52200 | 52100 | 52300 | 52100 | 855 |
| 270 | 20230911 | 145800 | 58496375600 | 52100 | 52300 | 52300 | 52100 | 1586 |
| 271 | 20230911 | 145700 | 58413559100 | 52300 | 52300 | 52400 | 52200 | 2372 |
| 272 | 20230911 | 145600 | 58289518700 | 52200 | 52200 | 52300 | 52100 | 1636 |
| 273 | 20230911 | 145500 | 58204151400 | 52200 | 52000 | 52300 | 52000 | 2578 |
| 274 | 20230911 | 145400 | 58069707500 | 52100 | 51800 | 52100 | 51800 | 2617 |
| 275 | 20230911 | 145300 | 57933777800 | 51800 | 51800 | 51900 | 51700 | 2704 |
| 276 | 20230911 | 145200 | 57793683000 | 51800 | 51800 | 51900 | 51700 | 1533 |
| 277 | 20230911 | 145100 | 57714284200 | 51800 | 51800 | 51900 | 51500 | 3981 |
| 278 | 20230911 | 145000 | 57508700900 | 51800 | 51800 | 52000 | 51600 | 4971 |
| 279 | 20230911 | 144900 | 57251537700 | 51800 | 51900 | 51900 | 51800 | 4029 |
| 280 | 20230911 | 144800 | 57042751400 | 51800 | 52000 | 52000 | 51800 | 2878 |
| 281 | 20230911 | 144700 | 56893506600 | 52000 | 52100 | 52100 | 51900 | 653 |
| 282 | 20230911 | 144600 | 56859569000 | 52100 | 52000 | 52100 | 51800 | 2435 |
| 283 | 20230911 | 144500 | 56733113300 | 52000 | 52000 | 52100 | 51900 | 860 |
| 284 | 20230911 | 144400 | 56688381600 | 52100 | 52100 | 52100 | 51800 | 2931 |
| 285 | 20230911 | 144300 | 56536014700 | 52000 | 52100 | 52200 | 52000 | 852 |
| 286 | 20230911 | 144200 | 56491627200 | 52200 | 52000 | 52200 | 52000 | 2020 |
| 287 | 20230911 | 144100 | 56386381100 | 52100 | 51900 | 52100 | 51900 | 1866 |
| 288 | 20230911 | 144000 | 56289398500 | 52000 | 51900 | 52000 | 51700 | 1838 |
| 289 | 20230911 | 143900 | 56194022100 | 51900 | 51700 | 52000 | 51500 | 10774 |
| 290 | 20230911 | 143800 | 55637050400 | 51800 | 51800 | 51900 | 51700 | 2337 |
| 291 | 20230911 | 143700 | 55516105500 | 51800 | 51900 | 52000 | 51700 | 3525 |
| 292 | 20230911 | 143600 | 55333459400 | 51900 | 52000 | 52100 | 51800 | 3463 |
| 293 | 20230911 | 143500 | 55153614400 | 52000 | 52000 | 52100 | 51900 | 2130 |
| 294 | 20230911 | 143400 | 55042858400 | 52000 | 52000 | 52100 | 51900 | 1117 |
| 295 | 20230911 | 143300 | 54984782600 | 52000 | 52100 | 52100 | 51900 | 2352 |
| 296 | 20230911 | 143200 | 54862648500 | 51900 | 51900 | 52000 | 51900 | 2042 |
| 297 | 20230911 | 143100 | 54756542000 | 51900 | 51900 | 52100 | 51800 | 10732 |
| 298 | 20230911 | 143000 | 54199170100 | 51900 | 51700 | 52000 | 51600 | 4264 |
| 299 | 20230911 | 142900 | 53978327500 | 51800 | 52100 | 52200 | 51700 | 16002 |
| 300 | 20230911 | 142800 | 53146771000 | 52200 | 52200 | 52200 | 52100 | 2476 |
| 301 | 20230911 | 142700 | 53017716200 | 52100 | 52200 | 52300 | 52100 | 2457 |
| 302 | 20230911 | 142600 | 52889550200 | 52300 | 52300 | 52300 | 52200 | 1688 |
| 303 | 20230911 | 142500 | 52801423600 | 52200 | 52300 | 52400 | 52200 | 2800 |
| 304 | 20230911 | 142400 | 52655128500 | 52300 | 52400 | 52400 | 52300 | 1866 |
| 305 | 20230911 | 142300 | 52557404500 | 52400 | 52400 | 52400 | 52300 | 594 |
| 306 | 20230911 | 142200 | 52526296400 | 52400 | 52400 | 52500 | 52300 | 1305 |
| 307 | 20230911 | 142100 | 52457920900 | 52400 | 52400 | 52400 | 52300 | 2006 |
| 308 | 20230911 | 142000 | 52352867800 | 52300 | 52400 | 52400 | 52300 | 1032 |
| 309 | 20230911 | 141900 | 52298864500 | 52400 | 52500 | 52500 | 52400 | 425 |
| 310 | 20230911 | 141800 | 52276574500 | 52500 | 52400 | 52600 | 52400 | 1023 |
| 311 | 20230911 | 141700 | 52222886900 | 52500 | 52700 | 52700 | 52400 | 1561 |
| 312 | 20230911 | 141600 | 52140888900 | 52700 | 52600 | 52700 | 52500 | 1004 |
| 313 | 20230911 | 141500 | 52088036700 | 52700 | 52600 | 52700 | 52500 | 1423 |
| 314 | 20230911 | 141400 | 52013172300 | 52600 | 52600 | 52600 | 52400 | 1212 |
| 315 | 20230911 | 141300 | 51949577200 | 52500 | 52300 | 52600 | 52300 | 916 |
| 316 | 20230911 | 141200 | 51901579500 | 52400 | 52300 | 52700 | 52100 | 5903 |
| 317 | 20230911 | 141100 | 51593052100 | 52200 | 52300 | 52300 | 52200 | 2165 |
| 318 | 20230911 | 141000 | 51479986900 | 52300 | 52300 | 52400 | 52200 | 2013 |
| 319 | 20230911 | 140900 | 51374743800 | 52300 | 52300 | 52300 | 52200 | 3964 |
| 320 | 20230911 | 140800 | 51167618600 | 52200 | 52300 | 52300 | 52100 | 1567 |
| 321 | 20230911 | 140700 | 51085742200 | 52300 | 52700 | 52700 | 52100 | 14749 |
| 322 | 20230911 | 140600 | 50313108000 | 52700 | 52800 | 52900 | 52600 | 1288 |
| 323 | 20230911 | 140500 | 50245194500 | 52900 | 52800 | 52900 | 52700 | 2271 |
| 324 | 20230911 | 140400 | 50125286000 | 52800 | 52700 | 52800 | 52700 | 1578 |
| 325 | 20230911 | 140300 | 50042096700 | 52700 | 52800 | 52800 | 52700 | 237 |
| 326 | 20230911 | 140200 | 50029591900 | 52800 | 52800 | 52800 | 52700 | 232 |
| 327 | 20230911 | 140100 | 50017354100 | 52800 | 52700 | 52800 | 52700 | 1495 |
| 328 | 20230911 | 140000 | 49938551100 | 52700 | 52600 | 52800 | 52600 | 1063 |
| 329 | 20230911 | 135900 | 49882494200 | 52800 | 52800 | 52800 | 52700 | 1000 |
| 330 | 20230911 | 135800 | 49829759300 | 52800 | 52700 | 52800 | 52600 | 1472 |
| 331 | 20230911 | 135700 | 49752210500 | 52700 | 52700 | 52700 | 52600 | 1050 |
| 332 | 20230911 | 135600 | 49696924400 | 52600 | 52600 | 52800 | 52600 | 615 |
| 333 | 20230911 | 135500 | 49664522600 | 52600 | 52600 | 52700 | 52600 | 856 |
| 334 | 20230911 | 135400 | 49619470900 | 52700 | 52800 | 52800 | 52700 | 2050 |
| 335 | 20230911 | 135300 | 49511359800 | 52800 | 52700 | 52800 | 52700 | 1047 |
| 336 | 20230911 | 135200 | 49456082200 | 52800 | 52600 | 52800 | 52600 | 3346 |
| 337 | 20230911 | 135100 | 49279862200 | 52500 | 52600 | 52600 | 52500 | 465 |
| 338 | 20230911 | 135000 | 49255438800 | 52600 | 52700 | 52700 | 52600 | 1390 |
| 339 | 20230911 | 134900 | 49182307500 | 52700 | 52600 | 52700 | 52500 | 1073 |
| 340 | 20230911 | 134800 | 49125873000 | 52700 | 52700 | 52700 | 52600 | 460 |
| 341 | 20230911 | 134700 | 49101641500 | 52700 | 52600 | 52700 | 52500 | 2109 |
| 342 | 20230911 | 134600 | 48990745200 | 52600 | 52600 | 52700 | 52500 | 896 |
| 343 | 20230911 | 134500 | 48943627000 | 52500 | 52600 | 52600 | 52500 | 768 |
| 344 | 20230911 | 134400 | 48903303200 | 52500 | 52500 | 52600 | 52400 | 1274 |
| 345 | 20230911 | 134300 | 48836412000 | 52600 | 52500 | 52600 | 52400 | 1845 |
| 346 | 20230911 | 134200 | 48739553900 | 52500 | 52600 | 52600 | 52500 | 2195 |
| 347 | 20230911 | 134100 | 48624281400 | 52600 | 52600 | 52700 | 52600 | 1058 |
| 348 | 20230911 | 134000 | 48568630500 | 52600 | 52600 | 52700 | 52600 | 701 |
| 349 | 20230911 | 133900 | 48531748300 | 52700 | 52700 | 52700 | 52600 | 1631 |
| 350 | 20230911 | 133800 | 48445913400 | 52800 | 52700 | 52800 | 52600 | 937 |
| 351 | 20230911 | 133700 | 48396498500 | 52700 | 52700 | 52800 | 52600 | 732 |
| 352 | 20230911 | 133600 | 48357891800 | 52700 | 52800 | 52800 | 52700 | 1226 |
| 353 | 20230911 | 133500 | 48293239000 | 52800 | 52700 | 52800 | 52700 | 569 |
| 354 | 20230911 | 133400 | 48263239300 | 52700 | 52600 | 52700 | 52600 | 925 |
| 355 | 20230911 | 133300 | 48214542600 | 52600 | 52600 | 52700 | 52500 | 1263 |
| 356 | 20230911 | 133200 | 48148111900 | 52600 | 52500 | 52600 | 52400 | 1586 |
| 357 | 20230911 | 133100 | 48064832500 | 52400 | 52400 | 52500 | 52300 | 2605 |
| 358 | 20230911 | 133000 | 47928373200 | 52400 | 52600 | 52600 | 52200 | 15726 |
| 359 | 20230911 | 132900 | 47103697000 | 52600 | 52700 | 52700 | 52600 | 6734 |
| 360 | 20230911 | 132800 | 46749453500 | 52700 | 52700 | 52700 | 52600 | 1571 |
| 361 | 20230911 | 132700 | 46666749800 | 52600 | 52700 | 52700 | 52600 | 1118 |
| 362 | 20230911 | 132600 | 46607836000 | 52700 | 52700 | 52800 | 52700 | 2310 |
| 363 | 20230911 | 132500 | 46486068800 | 52700 | 52800 | 52800 | 52700 | 1068 |
| 364 | 20230911 | 132400 | 46429762100 | 52800 | 52900 | 52900 | 52700 | 1669 |
| 365 | 20230911 | 132300 | 46341639600 | 52900 | 52800 | 52900 | 52800 | 780 |
| 366 | 20230911 | 132200 | 46300436800 | 52800 | 52800 | 52900 | 52700 | 346 |
| 367 | 20230911 | 132100 | 46282174700 | 52700 | 52900 | 52900 | 52700 | 2357 |
| 368 | 20230911 | 132000 | 46157761700 | 52900 | 52800 | 52900 | 52800 | 1268 |
| 369 | 20230911 | 131900 | 46090750300 | 52800 | 52900 | 52900 | 52800 | 1002 |
| 370 | 20230911 | 131800 | 46037794000 | 52900 | 52900 | 53000 | 52800 | 334 |
| 371 | 20230911 | 131700 | 46020130700 | 52900 | 53000 | 53000 | 52900 | 1611 |
| 372 | 20230911 | 131600 | 45934856100 | 53000 | 53000 | 53000 | 52900 | 900 |
| 373 | 20230911 | 131500 | 45887169700 | 52900 | 52800 | 52900 | 52800 | 564 |
| 374 | 20230911 | 131400 | 45857348800 | 52800 | 52700 | 52900 | 52700 | 943 |
| 375 | 20230911 | 131300 | 45807591500 | 52800 | 52700 | 52800 | 52700 | 624 |
| 376 | 20230911 | 131200 | 45774669400 | 52700 | 52700 | 52800 | 52700 | 1033 |
| 377 | 20230911 | 131100 | 45720201400 | 52700 | 52800 | 52800 | 52700 | 807 |
| 378 | 20230911 | 131000 | 45677649600 | 52800 | 52800 | 52800 | 52800 | 374 |
| 379 | 20230911 | 130900 | 45657902400 | 52800 | 52800 | 52800 | 52700 | 809 |
| 380 | 20230911 | 130800 | 45615251600 | 52800 | 52700 | 52800 | 52700 | 2411 |
| 381 | 20230911 | 130700 | 45488177200 | 52700 | 52900 | 53000 | 52600 | 9111 |
| 382 | 20230911 | 130600 | 45007938100 | 52900 | 52900 | 53000 | 52900 | 1994 |
| 383 | 20230911 | 130500 | 44902454100 | 53000 | 53000 | 53000 | 52900 | 415 |
| 384 | 20230911 | 130400 | 44880496300 | 53000 | 52900 | 53000 | 52900 | 636 |
| 385 | 20230911 | 130300 | 44846848200 | 52900 | 53000 | 53000 | 52900 | 924 |
| 386 | 20230911 | 130200 | 44797918300 | 53000 | 53000 | 53100 | 53000 | 2070 |
| 387 | 20230911 | 130100 | 44688206100 | 53100 | 53100 | 53100 | 53000 | 1527 |
| 388 | 20230911 | 130000 | 44607259700 | 53000 | 53100 | 53200 | 53000 | 619 |
| 389 | 20230911 | 125900 | 44574399800 | 53100 | 53300 | 53300 | 53000 | 1062 |
| 390 | 20230911 | 125800 | 44518007700 | 53100 | 53300 | 53300 | 53000 | 2375 |
| 391 | 20230911 | 125700 | 44391806100 | 53200 | 53000 | 53300 | 53000 | 3671 |
| 392 | 20230911 | 125600 | 44196508600 | 53000 | 53000 | 53100 | 53000 | 1597 |
| 393 | 20230911 | 125500 | 44111819300 | 53000 | 53000 | 53100 | 53000 | 2147 |
| 394 | 20230911 | 125400 | 43997986200 | 53000 | 53000 | 53100 | 53000 | 1318 |
| 395 | 20230911 | 125300 | 43928115300 | 53100 | 53100 | 53100 | 53000 | 2337 |
| 396 | 20230911 | 125200 | 43804026800 | 53200 | 53100 | 53200 | 53100 | 1290 |
| 397 | 20230911 | 125100 | 43735469800 | 53100 | 53300 | 53300 | 53100 | 953 |
| 398 | 20230911 | 125000 | 43684788500 | 53200 | 53300 | 53300 | 53200 | 1648 |
| 399 | 20230911 | 124900 | 43597074900 | 53300 | 53200 | 53300 | 53200 | 799 |
| 400 | 20230911 | 124800 | 43554563000 | 53200 | 53100 | 53200 | 53000 | 2566 |
| 401 | 20230911 | 124700 | 43418141300 | 53100 | 53100 | 53100 | 53000 | 793 |
| 402 | 20230911 | 124600 | 43376041400 | 53100 | 53200 | 53200 | 53100 | 591 |
| 403 | 20230911 | 124500 | 43344656200 | 53200 | 53100 | 53200 | 53000 | 688 |
| 404 | 20230911 | 124400 | 43308113800 | 53000 | 53100 | 53200 | 53000 | 425 |
| 405 | 20230911 | 124300 | 43285557700 | 53100 | 53200 | 53300 | 53100 | 614 |
| 406 | 20230911 | 124200 | 43252888100 | 53200 | 53200 | 53300 | 53100 | 832 |
| 407 | 20230911 | 124100 | 43208601900 | 53200 | 53400 | 53400 | 53100 | 1862 |
| 408 | 20230911 | 124000 | 43109464000 | 53400 | 53100 | 53400 | 53000 | 9176 |
| 409 | 20230911 | 123900 | 42620705400 | 53100 | 53100 | 53100 | 53000 | 799 |
| 410 | 20230911 | 123800 | 42578305200 | 53100 | 53100 | 53200 | 53000 | 2402 |
| 411 | 20230911 | 123700 | 42450761300 | 53100 | 53000 | 53100 | 53000 | 749 |
| 412 | 20230911 | 123600 | 42410994400 | 53000 | 52900 | 53000 | 52800 | 2432 |
| 413 | 20230911 | 123500 | 42282226100 | 52800 | 52900 | 52900 | 52800 | 285 |
| 414 | 20230911 | 123400 | 42267169500 | 52900 | 52800 | 52900 | 52700 | 638 |
| 415 | 20230911 | 123300 | 42233507400 | 52800 | 52700 | 52800 | 52700 | 1299 |
| 416 | 20230911 | 123200 | 42165045200 | 52600 | 52700 | 52800 | 52600 | 7891 |
| 417 | 20230911 | 123100 | 41749498000 | 52800 | 52800 | 52800 | 52700 | 2121 |
| 418 | 20230911 | 123000 | 41637514700 | 52800 | 52900 | 52900 | 52800 | 1098 |
| 419 | 20230911 | 122900 | 41579537000 | 52900 | 52800 | 52900 | 52800 | 514 |
| 420 | 20230911 | 122800 | 41552389100 | 52800 | 52800 | 52900 | 52800 | 883 |
| 421 | 20230911 | 122700 | 41505766200 | 52800 | 52800 | 52900 | 52800 | 1195 |
| 422 | 20230911 | 122600 | 41442667000 | 52800 | 52900 | 52900 | 52800 | 770 |
| 423 | 20230911 | 122500 | 41401959600 | 52900 | 52800 | 52900 | 52800 | 1120 |
| 424 | 20230911 | 122400 | 41342738700 | 52900 | 52700 | 52900 | 52700 | 1156 |
| 425 | 20230911 | 122300 | 41281712000 | 52700 | 52800 | 52800 | 52700 | 601 |
| 426 | 20230911 | 122200 | 41250007100 | 52800 | 52800 | 52900 | 52700 | 702 |
| 427 | 20230911 | 122100 | 41212941000 | 52800 | 52800 | 52900 | 52700 | 1071 |
| 428 | 20230911 | 122000 | 41156430200 | 52800 | 52800 | 52800 | 52700 | 1586 |
| 429 | 20230911 | 121900 | 41072752700 | 52800 | 52800 | 52900 | 52800 | 508 |
| 430 | 20230911 | 121800 | 41045928100 | 52800 | 52900 | 52900 | 52800 | 1021 |
| 431 | 20230911 | 121700 | 40991990900 | 52900 | 52700 | 52900 | 52700 | 566 |
| 432 | 20230911 | 121600 | 40962105700 | 52800 | 52700 | 52800 | 52700 | 881 |
| 433 | 20230911 | 121500 | 40915611100 | 52800 | 52700 | 52800 | 52700 | 855 |
| 434 | 20230911 | 121400 | 40870521500 | 52700 | 52900 | 52900 | 52700 | 6526 |
| 435 | 20230911 | 121300 | 40526178400 | 52900 | 52900 | 52900 | 52800 | 496 |
| 436 | 20230911 | 121200 | 40499963300 | 52900 | 53000 | 53000 | 52800 | 1526 |
| 437 | 20230911 | 121100 | 40419236400 | 52900 | 52900 | 53000 | 52900 | 1121 |
| 438 | 20230911 | 121000 | 40359927900 | 53000 | 52900 | 53000 | 52900 | 217 |
| 439 | 20230911 | 120900 | 40348445600 | 53000 | 52900 | 53000 | 52800 | 678 |
| 440 | 20230911 | 120800 | 40312594200 | 52900 | 53000 | 53000 | 52800 | 1869 |
| 441 | 20230911 | 120700 | 40213746100 | 53000 | 52900 | 53000 | 52800 | 887 |
| 442 | 20230911 | 120600 | 40166826000 | 52900 | 53000 | 53000 | 52900 | 1480 |
| 443 | 20230911 | 120500 | 40088528500 | 52900 | 53000 | 53000 | 52900 | 549 |
| 444 | 20230911 | 120400 | 40059471200 | 52900 | 52900 | 53000 | 52900 | 541 |
| 445 | 20230911 | 120300 | 40030852200 | 52900 | 52900 | 53000 | 52800 | 1867 |
| 446 | 20230911 | 120200 | 39932087900 | 52900 | 52900 | 53000 | 52900 | 567 |
| 447 | 20230911 | 120100 | 39902064200 | 53000 | 53000 | 53000 | 52900 | 1653 |
| 448 | 20230911 | 120000 | 39814477700 | 53000 | 53000 | 53100 | 52900 | 3328 |
| 449 | 20230911 | 115900 | 39638088300 | 53100 | 53100 | 53100 | 53000 | 843 |
| 450 | 20230911 | 115800 | 39593340300 | 53100 | 53000 | 53100 | 53000 | 394 |
| 451 | 20230911 | 115700 | 39572446800 | 53000 | 53100 | 53100 | 52900 | 5614 |
| 452 | 20230911 | 115600 | 39274733500 | 53200 | 53300 | 53300 | 53100 | 2527 |
| 453 | 20230911 | 115500 | 39140351300 | 53300 | 53500 | 53500 | 53200 | 5804 |
| 454 | 20230911 | 115400 | 38830715900 | 53400 | 53300 | 53500 | 53200 | 3750 |
| 455 | 20230911 | 115300 | 38630610200 | 53300 | 53200 | 53300 | 53200 | 2387 |
| 456 | 20230911 | 115200 | 38503409100 | 53200 | 53100 | 53200 | 53100 | 3350 |
| 457 | 20230911 | 115100 | 38325205500 | 53200 | 53100 | 53200 | 53100 | 1274 |
| 458 | 20230911 | 115000 | 38257492700 | 53100 | 53100 | 53100 | 53000 | 1483 |
| 459 | 20230911 | 114900 | 38178746600 | 53100 | 53000 | 53100 | 53000 | 537 |
| 460 | 20230911 | 114800 | 38150248800 | 53000 | 53100 | 53200 | 53000 | 1198 |
| 461 | 20230911 | 114700 | 38086655800 | 53200 | 53100 | 53200 | 53100 | 1691 |
| 462 | 20230911 | 114600 | 37996840200 | 53200 | 53100 | 53200 | 53100 | 1160 |
| 463 | 20230911 | 114500 | 37935243800 | 53100 | 53000 | 53100 | 53000 | 1717 |
| 464 | 20230911 | 114400 | 37844108300 | 53000 | 53100 | 53100 | 53000 | 1153 |
| 465 | 20230911 | 114300 | 37782899500 | 53100 | 52900 | 53100 | 52900 | 1944 |
| 466 | 20230911 | 114200 | 37679855300 | 53000 | 53000 | 53000 | 52900 | 690 |
| 467 | 20230911 | 114100 | 37643324900 | 53000 | 52900 | 53000 | 52800 | 1288 |
| 468 | 20230911 | 114000 | 37575184600 | 52800 | 52800 | 52900 | 52800 | 1144 |
| 469 | 20230911 | 113900 | 37514716600 | 52800 | 52800 | 52900 | 52800 | 363 |
| 470 | 20230911 | 113800 | 37495545300 | 52800 | 52800 | 52900 | 52800 | 481 |
| 471 | 20230911 | 113700 | 37470147400 | 52800 | 52900 | 52900 | 52700 | 1836 |
| 472 | 20230911 | 113600 | 37373202300 | 52900 | 52900 | 52900 | 52800 | 49 |
| 473 | 20230911 | 113500 | 37370612500 | 52800 | 52900 | 52900 | 52800 | 237 |
| 474 | 20230911 | 113400 | 37358093900 | 52800 | 52900 | 52900 | 52800 | 876 |
| 475 | 20230911 | 113300 | 37311761500 | 52800 | 52800 | 52900 | 52700 | 464 |
| 476 | 20230911 | 113200 | 37287244500 | 52800 | 52700 | 52800 | 52600 | 1193 |
| 477 | 20230911 | 113100 | 37224300900 | 52700 | 52700 | 52800 | 52600 | 711 |
| 478 | 20230911 | 113000 | 37186849100 | 52700 | 52700 | 52700 | 52600 | 2054 |
| 479 | 20230911 | 112900 | 37078611800 | 52700 | 52700 | 52800 | 52700 | 659 |
| 480 | 20230911 | 112800 | 37043881500 | 52700 | 52600 | 52800 | 52600 | 1290 |
| 481 | 20230911 | 112700 | 36975863600 | 52700 | 52700 | 52700 | 52600 | 1699 |
| 482 | 20230911 | 112600 | 36886424300 | 52700 | 52700 | 52800 | 52600 | 829 |
| 483 | 20230911 | 112500 | 36842741200 | 52700 | 52800 | 52800 | 52600 | 2289 |
| 484 | 20230911 | 112400 | 36722186800 | 52700 | 52700 | 52800 | 52700 | 1511 |
| 485 | 20230911 | 112300 | 36642553900 | 52700 | 52800 | 52800 | 52700 | 1212 |
| 486 | 20230911 | 112200 | 36578675100 | 52800 | 52700 | 52900 | 52700 | 1130 |
| 487 | 20230911 | 112100 | 36519006300 | 52800 | 52700 | 52800 | 52700 | 2028 |
| 488 | 20230911 | 112000 | 36412083500 | 52700 | 52700 | 52800 | 52700 | 794 |
| 489 | 20230911 | 111900 | 36370229900 | 52700 | 52800 | 52800 | 52700 | 367 |
| 490 | 20230911 | 111800 | 36350859700 | 52800 | 52800 | 52900 | 52700 | 925 |
| 491 | 20230911 | 111700 | 36302075000 | 52800 | 52900 | 52900 | 52700 | 708 |
| 492 | 20230911 | 111600 | 36264706100 | 52800 | 52900 | 52900 | 52700 | 2439 |
| 493 | 20230911 | 111500 | 36135944500 | 52900 | 52800 | 52900 | 52800 | 687 |
| 494 | 20230911 | 111400 | 36099661200 | 52800 | 52900 | 52900 | 52800 | 697 |
| 495 | 20230911 | 111300 | 36062814200 | 53000 | 52900 | 53000 | 52800 | 544 |
| 496 | 20230911 | 111200 | 36034021800 | 52900 | 53000 | 53000 | 52800 | 1289 |
| 497 | 20230911 | 111100 | 35965825000 | 53000 | 52900 | 53000 | 52900 | 618 |
| 498 | 20230911 | 111000 | 35933089900 | 52900 | 52900 | 53000 | 52900 | 559 |
| 499 | 20230911 | 110900 | 35903518300 | 52900 | 52800 | 52900 | 52800 | 532 |
| 500 | 20230911 | 110800 | 35875421200 | 52800 | 52700 | 52800 | 52700 | 1156 |
| 501 | 20230911 | 110700 | 35814418200 | 52700 | 52800 | 52800 | 52700 | 624 |
| 502 | 20230911 | 110600 | 35781524200 | 52700 | 52800 | 52800 | 52700 | 565 |
| 503 | 20230911 | 110500 | 35751720900 | 52800 | 52800 | 52800 | 52700 | 2743 |
| 504 | 20230911 | 110400 | 35607118600 | 52800 | 52700 | 52800 | 52700 | 541 |
| 505 | 20230911 | 110300 | 35578581900 | 52700 | 52800 | 52800 | 52700 | 489 |
| 506 | 20230911 | 110200 | 35552803200 | 52700 | 52800 | 52800 | 52700 | 702 |
| 507 | 20230911 | 110100 | 35515780600 | 52800 | 52800 | 52800 | 52700 | 952 |
| 508 | 20230911 | 110000 | 35465522000 | 52800 | 52800 | 52900 | 52700 | 807 |
| 509 | 20230911 | 105900 | 35422916400 | 52900 | 52900 | 52900 | 52800 | 1181 |
| 510 | 20230911 | 105800 | 35360471500 | 52900 | 53000 | 53000 | 52900 | 712 |
| 511 | 20230911 | 105700 | 35322795400 | 52900 | 52800 | 53000 | 52700 | 1311 |
| 512 | 20230911 | 105600 | 35253515700 | 52800 | 52700 | 52800 | 52700 | 750 |
| 513 | 20230911 | 105500 | 35213940300 | 52700 | 52700 | 52800 | 52700 | 1247 |
| 514 | 20230911 | 105400 | 35148216900 | 52700 | 52800 | 52800 | 52700 | 1275 |
| 515 | 20230911 | 105300 | 35080979000 | 52800 | 52800 | 52900 | 52800 | 1054 |
| 516 | 20230911 | 105200 | 35025318600 | 52800 | 52700 | 52900 | 52700 | 1014 |
| 517 | 20230911 | 105100 | 34971842600 | 52700 | 52700 | 52800 | 52700 | 1829 |
| 518 | 20230911 | 105000 | 34875441700 | 52700 | 52800 | 52900 | 52700 | 1746 |
| 519 | 20230911 | 104900 | 34783285800 | 52900 | 52700 | 52900 | 52700 | 1265 |
| 520 | 20230911 | 104800 | 34716512500 | 52800 | 52700 | 52800 | 52700 | 653 |
| 521 | 20230911 | 104700 | 34682084900 | 52700 | 52700 | 52800 | 52700 | 1244 |
| 522 | 20230911 | 104600 | 34616516200 | 52700 | 52800 | 52800 | 52700 | 1945 |
| 523 | 20230911 | 104500 | 34513987700 | 52700 | 52900 | 52900 | 52700 | 8464 |
| 524 | 20230911 | 104400 | 34067581700 | 52900 | 52900 | 53000 | 52800 | 2411 |
| 525 | 20230911 | 104300 | 33940227300 | 52900 | 52900 | 52900 | 52800 | 1157 |
| 526 | 20230911 | 104200 | 33879086400 | 52900 | 52800 | 53000 | 52800 | 516 |
| 527 | 20230911 | 104100 | 33851798600 | 52800 | 52900 | 52900 | 52800 | 504 |
| 528 | 20230911 | 104000 | 33825141600 | 52900 | 52900 | 53000 | 52900 | 2215 |
| 529 | 20230911 | 103900 | 33707943100 | 52900 | 53000 | 53000 | 52900 | 916 |
| 530 | 20230911 | 103800 | 33659421100 | 53000 | 52800 | 53000 | 52800 | 988 |
| 531 | 20230911 | 103700 | 33607184100 | 52900 | 52900 | 53000 | 52800 | 1028 |
| 532 | 20230911 | 103600 | 33552797700 | 52900 | 53100 | 53100 | 52800 | 7303 |
| 533 | 20230911 | 103500 | 33165945400 | 53100 | 53200 | 53200 | 53100 | 1173 |
| 534 | 20230911 | 103400 | 33103601700 | 53200 | 53000 | 53200 | 53000 | 1739 |
| 535 | 20230911 | 103300 | 33011296500 | 53000 | 52900 | 53100 | 52900 | 2367 |
| 536 | 20230911 | 103200 | 32885862300 | 53000 | 52900 | 53000 | 52900 | 1058 |
| 537 | 20230911 | 103100 | 32829865200 | 52900 | 52900 | 53000 | 52800 | 1011 |
| 538 | 20230911 | 103000 | 32776385100 | 53000 | 52900 | 53000 | 52700 | 964 |
| 539 | 20230911 | 102900 | 32725423400 | 52800 | 52800 | 52900 | 52700 | 1563 |
| 540 | 20230911 | 102800 | 32642982800 | 52800 | 52900 | 52900 | 52700 | 1689 |
| 541 | 20230911 | 102700 | 32553773800 | 52900 | 53000 | 53000 | 52800 | 2728 |
| 542 | 20230911 | 102600 | 32409627300 | 52900 | 52900 | 53000 | 52900 | 940 |
| 543 | 20230911 | 102500 | 32359871100 | 53000 | 53100 | 53100 | 52900 | 2311 |
| 544 | 20230911 | 102400 | 32237490900 | 53100 | 52900 | 53100 | 52900 | 1943 |
| 545 | 20230911 | 102300 | 32134526000 | 52900 | 53000 | 53000 | 52900 | 1895 |
| 546 | 20230911 | 102200 | 32034238200 | 53000 | 52900 | 53000 | 52900 | 1050 |
| 547 | 20230911 | 102100 | 31978632000 | 52900 | 53000 | 53000 | 52700 | 3189 |
| 548 | 20230911 | 102000 | 31810088100 | 52900 | 52800 | 53000 | 52800 | 1059 |
| 549 | 20230911 | 101900 | 31754054200 | 52800 | 52800 | 52900 | 52700 | 2519 |
| 550 | 20230911 | 101800 | 31621248100 | 52800 | 52800 | 52800 | 52700 | 2430 |
| 551 | 20230911 | 101700 | 31493048800 | 52800 | 52800 | 52800 | 52700 | 4283 |
| 552 | 20230911 | 101600 | 31267239300 | 52800 | 52800 | 52900 | 52700 | 1729 |
| 553 | 20230911 | 101500 | 31175970400 | 52800 | 52900 | 52900 | 52600 | 13791 |
| 554 | 20230911 | 101400 | 30448159100 | 52900 | 53000 | 53100 | 52900 | 1877 |
| 555 | 20230911 | 101300 | 30348684700 | 53000 | 53100 | 53100 | 52900 | 3003 |
| 556 | 20230911 | 101200 | 30189529400 | 52900 | 52900 | 53100 | 52900 | 2777 |
| 557 | 20230911 | 101100 | 30042407300 | 52900 | 52900 | 53000 | 52800 | 3204 |
| 558 | 20230911 | 101000 | 29872911400 | 52800 | 53200 | 53300 | 52800 | 17663 |
| 559 | 20230911 | 100900 | 28936253600 | 53400 | 53400 | 53400 | 53200 | 2045 |
| 560 | 20230911 | 100800 | 28827284200 | 53400 | 53300 | 53400 | 53300 | 1726 |
| 561 | 20230911 | 100700 | 28735264200 | 53300 | 53300 | 53400 | 53200 | 1933 |
| 562 | 20230911 | 100600 | 28632253100 | 53300 | 53200 | 53300 | 53200 | 681 |
| 563 | 20230911 | 100500 | 28596007000 | 53200 | 53300 | 53400 | 53200 | 1667 |
| 564 | 20230911 | 100400 | 28507205300 | 53400 | 53300 | 53400 | 53200 | 1367 |
| 565 | 20230911 | 100300 | 28434357500 | 53300 | 53400 | 53500 | 53200 | 1796 |
| 566 | 20230911 | 100200 | 28338664500 | 53200 | 53300 | 53500 | 53100 | 4781 |
| 567 | 20230911 | 100100 | 28084179800 | 53300 | 53400 | 53500 | 53300 | 4686 |
| 568 | 20230911 | 100000 | 27834042400 | 53400 | 53600 | 53700 | 53300 | 4439 |
| 569 | 20230911 | 095900 | 27596929100 | 53600 | 53600 | 53800 | 53400 | 2214 |
| 570 | 20230911 | 095800 | 27478234300 | 53700 | 53500 | 53700 | 53400 | 4285 |
| 571 | 20230911 | 095700 | 27249055700 | 53700 | 53800 | 53800 | 53500 | 2515 |
| 572 | 20230911 | 095600 | 27114212400 | 53800 | 53800 | 53900 | 53300 | 8356 |
| 573 | 20230911 | 095500 | 26665542000 | 53800 | 53700 | 53800 | 53400 | 7687 |
| 574 | 20230911 | 095400 | 26253160100 | 53600 | 53800 | 54000 | 53600 | 4406 |
| 575 | 20230911 | 095300 | 26016056100 | 53900 | 53700 | 53900 | 53600 | 6020 |
| 576 | 20230911 | 095200 | 25692136100 | 53800 | 53400 | 53800 | 53200 | 5122 |
| 577 | 20230911 | 095100 | 25418080800 | 53400 | 53800 | 54100 | 53400 | 10514 |
| 578 | 20230911 | 095000 | 24853368200 | 54000 | 53500 | 54100 | 53500 | 30516 |
| 579 | 20230911 | 094900 | 23210354500 | 53500 | 53300 | 53600 | 53100 | 8251 |
| 580 | 20230911 | 094800 | 22769470400 | 53000 | 53200 | 53200 | 53000 | 2501 |
| 581 | 20230911 | 094700 | 22636713700 | 53100 | 53200 | 53300 | 53100 | 2317 |
| 582 | 20230911 | 094600 | 22513577700 | 53200 | 53300 | 53300 | 53200 | 928 |
| 583 | 20230911 | 094500 | 22464163000 | 53300 | 53400 | 53500 | 53200 | 3049 |
| 584 | 20230911 | 094400 | 22301612500 | 53500 | 53200 | 53600 | 53000 | 9301 |
| 585 | 20230911 | 094300 | 21804826900 | 53300 | 53000 | 53300 | 53000 | 3915 |
| 586 | 20230911 | 094200 | 21596911600 | 53000 | 53100 | 53200 | 53000 | 1422 |
| 587 | 20230911 | 094100 | 21521445000 | 53100 | 53200 | 53200 | 53000 | 2425 |
| 588 | 20230911 | 094000 | 21392799700 | 53200 | 52800 | 53200 | 52800 | 5792 |
| 589 | 20230911 | 093900 | 21085460000 | 52800 | 52600 | 52800 | 52600 | 2673 |
| 590 | 20230911 | 093800 | 20944535400 | 52600 | 52600 | 52700 | 52500 | 4816 |
| 591 | 20230911 | 093700 | 20691227500 | 52600 | 52700 | 52800 | 52600 | 3793 |
| 592 | 20230911 | 093600 | 20491468700 | 52700 | 52800 | 52800 | 52700 | 1043 |
| 593 | 20230911 | 093500 | 20436454100 | 52700 | 52700 | 52900 | 52700 | 2294 |
| 594 | 20230911 | 093400 | 20315405100 | 52700 | 52700 | 52800 | 52600 | 5597 |
| 595 | 20230911 | 093300 | 20020593100 | 52800 | 52800 | 52800 | 52700 | 3909 |
| 596 | 20230911 | 093200 | 19814535000 | 52700 | 52900 | 53000 | 52700 | 4768 |
| 597 | 20230911 | 093100 | 19562558600 | 52900 | 53000 | 53000 | 52900 | 2230 |
| 598 | 20230911 | 093000 | 19444488200 | 53000 | 53100 | 53100 | 52900 | 3530 |
| 599 | 20230911 | 092900 | 19257432100 | 53100 | 53000 | 53200 | 53000 | 2636 |
| 600 | 20230911 | 092800 | 19117549300 | 53100 | 53200 | 53300 | 53000 | 2601 |
| 601 | 20230911 | 092700 | 18979230700 | 53300 | 53100 | 53300 | 53000 | 2423 |
| 602 | 20230911 | 092600 | 18850482200 | 53100 | 53000 | 53100 | 52700 | 10072 |
| 603 | 20230911 | 092500 | 18317488000 | 53100 | 53400 | 53400 | 53100 | 4575 |
| 604 | 20230911 | 092400 | 18074090200 | 53400 | 53400 | 53500 | 53200 | 3287 |
| 605 | 20230911 | 092300 | 17898695400 | 53500 | 53300 | 53500 | 53300 | 3887 |
| 606 | 20230911 | 092200 | 17690929200 | 53300 | 53400 | 53500 | 53000 | 8787 |
| 607 | 20230911 | 092100 | 17222593900 | 53400 | 53700 | 53700 | 53200 | 11367 |
| 608 | 20230911 | 092000 | 16615402300 | 53700 | 53700 | 53800 | 53500 | 18112 |
| 609 | 20230911 | 091900 | 15643358500 | 53700 | 52900 | 53800 | 52900 | 18447 |
| 610 | 20230911 | 091800 | 14659624800 | 52900 | 52900 | 53000 | 52800 | 2549 |
| 611 | 20230911 | 091700 | 14524822200 | 52900 | 52900 | 52900 | 52800 | 3540 |
| 612 | 20230911 | 091600 | 14337705700 | 52800 | 52800 | 52900 | 52700 | 1599 |
| 613 | 20230911 | 091500 | 14253234700 | 52700 | 52800 | 52900 | 52700 | 5306 |
| 614 | 20230911 | 091400 | 13973061000 | 52800 | 52900 | 53000 | 52700 | 6372 |
| 615 | 20230911 | 091300 | 13636476300 | 52800 | 52800 | 53000 | 52800 | 5942 |
| 616 | 20230911 | 091200 | 13322079400 | 53000 | 53000 | 53200 | 52800 | 9419 |
| 617 | 20230911 | 091100 | 12822672100 | 53000 | 52500 | 53000 | 52300 | 5945 |
| 618 | 20230911 | 091000 | 12509263500 | 52300 | 52500 | 52600 | 52300 | 7461 |
| 619 | 20230911 | 090900 | 12117783700 | 52500 | 52700 | 52700 | 52100 | 11277 |
| 620 | 20230911 | 090800 | 11526716400 | 52700 | 53200 | 53300 | 52500 | 16961 |
| 621 | 20230911 | 090700 | 10628923900 | 53100 | 52900 | 53300 | 52800 | 14809 |
| 622 | 20230911 | 090600 | 9843054200 | 52900 | 52700 | 53000 | 52600 | 14469 |
| 623 | 20230911 | 090500 | 9078111400 | 52700 | 51800 | 53000 | 51800 | 14106 |
| 624 | 20230911 | 090400 | 8337363900 | 52000 | 51800 | 52000 | 51600 | 16921 |
| 625 | 20230911 | 090300 | 7460670900 | 51900 | 51500 | 52000 | 51500 | 12006 |
| 626 | 20230911 | 090200 | 6839708800 | 51500 | 51600 | 51800 | 51500 | 22153 |
| 627 | 20230911 | 090100 | 5696865000 | 51600 | 51900 | 52100 | 51500 | 27536 |
| 628 | 20230911 | 090000 | 4272089500 | 52000 | 51500 | 52300 | 51100 | 69948 |