32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 5565 |
| 3 | 20230912 | 190100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 4 | 20230912 | 190000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 5 | 20230912 | 185900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 6 | 20230912 | 185800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 7 | 20230912 | 185700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 8 | 20230912 | 185600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 9 | 20230912 | 185500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 10 | 20230912 | 185400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 11 | 20230912 | 185300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 12 | 20230912 | 185200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 13 | 20230912 | 185100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 14 | 20230912 | 185000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 15 | 20230912 | 184900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 16 | 20230912 | 184800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 17 | 20230912 | 184700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 18 | 20230912 | 184600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 19 | 20230912 | 184500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 20 | 20230912 | 184400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 21 | 20230912 | 184300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 22 | 20230912 | 184200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 23 | 20230912 | 184100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 24 | 20230912 | 184000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 25 | 20230912 | 183900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 26 | 20230912 | 183800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 27 | 20230912 | 183700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 28 | 20230912 | 183600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 29 | 20230912 | 183500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 30 | 20230912 | 183400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 31 | 20230912 | 183300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 32 | 20230912 | 183200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 5565 |
| 33 | 20230912 | 183100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 34 | 20230912 | 183000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 35 | 20230912 | 182900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 36 | 20230912 | 182800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 37 | 20230912 | 182700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 38 | 20230912 | 182600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 39 | 20230912 | 182500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 40 | 20230912 | 182400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 41 | 20230912 | 182300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 42 | 20230912 | 182200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 43 | 20230912 | 182100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 44 | 20230912 | 182000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 45 | 20230912 | 181900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 46 | 20230912 | 181800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 47 | 20230912 | 181700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 48 | 20230912 | 181600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 49 | 20230912 | 181500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 50 | 20230912 | 181400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 51 | 20230912 | 181300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 52 | 20230912 | 181200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 53 | 20230912 | 181100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 54 | 20230912 | 181000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 55 | 20230912 | 180900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 56 | 20230912 | 180800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 57 | 20230912 | 180700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 58 | 20230912 | 180600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 59 | 20230912 | 180500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 60 | 20230912 | 180400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 61 | 20230912 | 180300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 62 | 20230912 | 180200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 5565 |
| 63 | 20230912 | 180100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 64 | 20230912 | 180000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 65 | 20230912 | 175900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 66 | 20230912 | 175800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 67 | 20230912 | 175700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 68 | 20230912 | 175600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 69 | 20230912 | 175500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 70 | 20230912 | 175400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 71 | 20230912 | 175300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 72 | 20230912 | 175200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 73 | 20230912 | 175100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 74 | 20230912 | 175000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 75 | 20230912 | 174900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 76 | 20230912 | 174800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 77 | 20230912 | 174700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 78 | 20230912 | 174600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 79 | 20230912 | 174500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 80 | 20230912 | 174400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 81 | 20230912 | 174300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 82 | 20230912 | 174200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 83 | 20230912 | 174100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 84 | 20230912 | 174000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 85 | 20230912 | 173900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 86 | 20230912 | 173800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 87 | 20230912 | 173700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 88 | 20230912 | 173600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 89 | 20230912 | 173500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 90 | 20230912 | 173400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 91 | 20230912 | 173300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 92 | 20230912 | 173200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 5565 |
| 93 | 20230912 | 173100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 94 | 20230912 | 173000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 95 | 20230912 | 172900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 96 | 20230912 | 172800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 97 | 20230912 | 172700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 98 | 20230912 | 172600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 99 | 20230912 | 172500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 100 | 20230912 | 172400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 101 | 20230912 | 172300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 102 | 20230912 | 172200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 103 | 20230912 | 172100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 104 | 20230912 | 172000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 105 | 20230912 | 171900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 106 | 20230912 | 171800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 107 | 20230912 | 171700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 108 | 20230912 | 171600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 109 | 20230912 | 171500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 110 | 20230912 | 171400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 111 | 20230912 | 171300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 112 | 20230912 | 171200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 113 | 20230912 | 171100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 114 | 20230912 | 171000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 115 | 20230912 | 170900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 116 | 20230912 | 170800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 117 | 20230912 | 170700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 118 | 20230912 | 170600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 119 | 20230912 | 170500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 120 | 20230912 | 170400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 121 | 20230912 | 170300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 122 | 20230912 | 170200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 5565 |
| 123 | 20230912 | 170100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 124 | 20230912 | 170000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 125 | 20230912 | 165900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 126 | 20230912 | 165800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 127 | 20230912 | 165700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 128 | 20230912 | 165600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 129 | 20230912 | 165500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 130 | 20230912 | 165400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 131 | 20230912 | 165300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 132 | 20230912 | 165200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 133 | 20230912 | 165100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 134 | 20230912 | 165000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 135 | 20230912 | 164900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 136 | 20230912 | 164800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 137 | 20230912 | 164700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 138 | 20230912 | 164600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 139 | 20230912 | 164500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 140 | 20230912 | 164400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 141 | 20230912 | 164300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 142 | 20230912 | 164200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 143 | 20230912 | 164100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 144 | 20230912 | 164000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 145 | 20230912 | 163900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 146 | 20230912 | 163800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 147 | 20230912 | 163700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 148 | 20230912 | 163600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 149 | 20230912 | 163500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 150 | 20230912 | 163400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 151 | 20230912 | 163300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 152 | 20230912 | 163200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 5565 |
| 153 | 20230912 | 163100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 154 | 20230912 | 163000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 155 | 20230912 | 162900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 156 | 20230912 | 162800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 157 | 20230912 | 162700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 158 | 20230912 | 162600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 159 | 20230912 | 162500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 160 | 20230912 | 162400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 161 | 20230912 | 162300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 162 | 20230912 | 162200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 163 | 20230912 | 162100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 164 | 20230912 | 162000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 165 | 20230912 | 161900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 166 | 20230912 | 161800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 167 | 20230912 | 161700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 168 | 20230912 | 161600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 169 | 20230912 | 161500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 170 | 20230912 | 161400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 171 | 20230912 | 161300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 172 | 20230912 | 161200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 173 | 20230912 | 161100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 174 | 20230912 | 161000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 175 | 20230912 | 160900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 176 | 20230912 | 160800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 177 | 20230912 | 160700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 178 | 20230912 | 160600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 179 | 20230912 | 160500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 180 | 20230912 | 160400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 181 | 20230912 | 160300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 182 | 20230912 | 160200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 5565 |
| 183 | 20230912 | 160100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 184 | 20230912 | 160000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 185 | 20230912 | 155900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 186 | 20230912 | 155800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 187 | 20230912 | 155700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 188 | 20230912 | 155600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 189 | 20230912 | 155500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 190 | 20230912 | 155400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 191 | 20230912 | 155300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 192 | 20230912 | 155200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 193 | 20230912 | 155100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 194 | 20230912 | 155000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 195 | 20230912 | 154900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 196 | 20230912 | 154800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 197 | 20230912 | 154700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 198 | 20230912 | 154600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 199 | 20230912 | 154500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 200 | 20230912 | 154400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 201 | 20230912 | 154300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 202 | 20230912 | 154200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 203 | 20230912 | 154100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 204 | 20230912 | 154000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 205 | 20230912 | 153900 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 206 | 20230912 | 153800 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 207 | 20230912 | 153700 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 208 | 20230912 | 153600 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 209 | 20230912 | 153500 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 210 | 20230912 | 153400 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 211 | 20230912 | 153300 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 212 | 20230912 | 153200 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 5565 |
| 213 | 20230912 | 153100 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 0 |
| 214 | 20230912 | 153000 | 27568410400 | 56500 | 56500 | 56500 | 56500 | 5565 |
| 215 | 20230912 | 152900 | 27253987900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 216 | 20230912 | 152800 | 27253987900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 217 | 20230912 | 152700 | 27253987900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 218 | 20230912 | 152600 | 27253987900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 219 | 20230912 | 152500 | 27253987900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 220 | 20230912 | 152400 | 27253987900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 221 | 20230912 | 152300 | 27253987900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 222 | 20230912 | 152200 | 27253987900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 223 | 20230912 | 152100 | 27253987900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 224 | 20230912 | 152000 | 27253987900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 225 | 20230912 | 151900 | 27253987900 | 57000 | 57500 | 57500 | 57000 | 1553 |
| 226 | 20230912 | 151800 | 27164778800 | 57500 | 57200 | 57500 | 57100 | 1247 |
| 227 | 20230912 | 151700 | 27093227000 | 57200 | 57000 | 57300 | 57000 | 1410 |
| 228 | 20230912 | 151600 | 27012751200 | 57100 | 56900 | 57100 | 56800 | 874 |
| 229 | 20230912 | 151500 | 26962954700 | 56900 | 56700 | 56900 | 56500 | 659 |
| 230 | 20230912 | 151400 | 26925571600 | 56500 | 56800 | 56800 | 56500 | 530 |
| 231 | 20230912 | 151300 | 26895582900 | 56800 | 56600 | 56800 | 56600 | 807 |
| 232 | 20230912 | 151200 | 26849859900 | 56300 | 57000 | 57000 | 56300 | 1472 |
| 233 | 20230912 | 151100 | 26766536600 | 56900 | 56900 | 57000 | 56700 | 686 |
| 234 | 20230912 | 151000 | 26727470300 | 56700 | 56700 | 56900 | 56500 | 2182 |
| 235 | 20230912 | 150900 | 26603872800 | 56700 | 57000 | 57000 | 56600 | 751 |
| 236 | 20230912 | 150800 | 26561228200 | 56700 | 57100 | 57200 | 56700 | 1336 |
| 237 | 20230912 | 150700 | 26485194500 | 57100 | 57300 | 57400 | 57100 | 523 |
| 238 | 20230912 | 150600 | 26455265800 | 57200 | 57400 | 57400 | 57000 | 1702 |
| 239 | 20230912 | 150500 | 26358042800 | 57400 | 57600 | 57700 | 57400 | 686 |
| 240 | 20230912 | 150400 | 26318582300 | 57500 | 57200 | 57500 | 57200 | 789 |
| 241 | 20230912 | 150300 | 26273336400 | 57200 | 57400 | 57400 | 57000 | 1194 |
| 242 | 20230912 | 150200 | 26204990100 | 57400 | 57200 | 57400 | 57100 | 914 |
| 243 | 20230912 | 150100 | 26152551500 | 57200 | 57400 | 57500 | 57000 | 2809 |
| 244 | 20230912 | 150000 | 25991848900 | 57500 | 57600 | 57600 | 57400 | 1007 |
| 245 | 20230912 | 145900 | 25933961000 | 57600 | 57500 | 57700 | 57500 | 533 |
| 246 | 20230912 | 145800 | 25903290600 | 57500 | 57500 | 57700 | 57400 | 313 |
| 247 | 20230912 | 145700 | 25885266400 | 57500 | 57700 | 57700 | 57400 | 448 |
| 248 | 20230912 | 145600 | 25859490800 | 57800 | 57900 | 57900 | 57700 | 418 |
| 249 | 20230912 | 145500 | 25835332000 | 57900 | 57900 | 57900 | 57700 | 906 |
| 250 | 20230912 | 145400 | 25782895200 | 58000 | 57700 | 58000 | 57600 | 1863 |
| 251 | 20230912 | 145300 | 25675148600 | 57700 | 57500 | 57700 | 57500 | 423 |
| 252 | 20230912 | 145200 | 25650780400 | 57500 | 58000 | 58000 | 57500 | 785 |
| 253 | 20230912 | 145100 | 25605483300 | 58000 | 57800 | 58000 | 57700 | 767 |
| 254 | 20230912 | 145000 | 25561103000 | 57800 | 58200 | 58200 | 57800 | 1987 |
| 255 | 20230912 | 144900 | 25446023100 | 58200 | 57900 | 58400 | 57900 | 5439 |
| 256 | 20230912 | 144800 | 25130065100 | 57800 | 57800 | 57900 | 57800 | 827 |
| 257 | 20230912 | 144700 | 25082234600 | 57700 | 57800 | 57800 | 57600 | 513 |
| 258 | 20230912 | 144600 | 25052610300 | 57800 | 57300 | 57800 | 57300 | 2200 |
| 259 | 20230912 | 144500 | 24925783000 | 57300 | 57100 | 57300 | 57000 | 339 |
| 260 | 20230912 | 144400 | 24906395600 | 56700 | 57000 | 57500 | 56500 | 3553 |
| 261 | 20230912 | 144300 | 24704418100 | 57100 | 56800 | 57200 | 56600 | 658 |
| 262 | 20230912 | 144200 | 24667056100 | 56800 | 57100 | 57200 | 56800 | 2435 |
| 263 | 20230912 | 144100 | 24528487200 | 57100 | 57100 | 57100 | 57000 | 687 |
| 264 | 20230912 | 144000 | 24489281300 | 57100 | 57100 | 57200 | 57000 | 505 |
| 265 | 20230912 | 143900 | 24460424600 | 57100 | 57400 | 57400 | 57100 | 450 |
| 266 | 20230912 | 143800 | 24434635500 | 57300 | 57500 | 57500 | 57100 | 378 |
| 267 | 20230912 | 143700 | 24412980900 | 57500 | 57600 | 57700 | 57500 | 691 |
| 268 | 20230912 | 143600 | 24373176000 | 57700 | 57200 | 57700 | 57100 | 900 |
| 269 | 20230912 | 143500 | 24321417100 | 57000 | 57000 | 57500 | 57000 | 1399 |
| 270 | 20230912 | 143400 | 24241376700 | 57200 | 57400 | 57400 | 57000 | 1708 |
| 271 | 20230912 | 143300 | 24143765000 | 57400 | 57100 | 57500 | 57100 | 195 |
| 272 | 20230912 | 143200 | 24132597300 | 57200 | 57500 | 57500 | 57200 | 1535 |
| 273 | 20230912 | 143100 | 24044739900 | 57500 | 57300 | 57500 | 57200 | 692 |
| 274 | 20230912 | 143000 | 24005101200 | 57300 | 57600 | 57600 | 57300 | 1981 |
| 275 | 20230912 | 142900 | 23891530300 | 57700 | 57500 | 57700 | 57300 | 796 |
| 276 | 20230912 | 142800 | 23845742200 | 57500 | 57400 | 57500 | 57300 | 672 |
| 277 | 20230912 | 142700 | 23807211800 | 57300 | 57800 | 57800 | 57300 | 658 |
| 278 | 20230912 | 142600 | 23769285600 | 57800 | 57700 | 58000 | 57600 | 4193 |
| 279 | 20230912 | 142500 | 23527140400 | 57700 | 57500 | 57800 | 57200 | 788 |
| 280 | 20230912 | 142400 | 23481760500 | 57500 | 57600 | 57600 | 57500 | 812 |
| 281 | 20230912 | 142300 | 23435044800 | 57700 | 57200 | 57800 | 57200 | 2087 |
| 282 | 20230912 | 142200 | 23314945200 | 57400 | 57100 | 57400 | 57000 | 1371 |
| 283 | 20230912 | 142100 | 23236580700 | 57100 | 56900 | 57300 | 56800 | 1324 |
| 284 | 20230912 | 142000 | 23161093400 | 56900 | 57200 | 57300 | 56400 | 5443 |
| 285 | 20230912 | 141900 | 22852615700 | 57200 | 57300 | 57400 | 56700 | 5066 |
| 286 | 20230912 | 141800 | 22563712600 | 57400 | 58200 | 58200 | 57300 | 4765 |
| 287 | 20230912 | 141700 | 22289500000 | 58100 | 58400 | 59200 | 58100 | 12616 |
| 288 | 20230912 | 141600 | 21547954900 | 58300 | 58900 | 59000 | 58000 | 6661 |
| 289 | 20230912 | 141500 | 21157835500 | 58900 | 57900 | 58900 | 57600 | 13642 |
| 290 | 20230912 | 141400 | 20360987800 | 57800 | 57400 | 58000 | 57300 | 6479 |
| 291 | 20230912 | 141300 | 19986828800 | 57400 | 57200 | 57400 | 57100 | 1291 |
| 292 | 20230912 | 141200 | 19912884900 | 57200 | 57200 | 57300 | 57000 | 1391 |
| 293 | 20230912 | 141100 | 19833424700 | 57300 | 57100 | 57400 | 56900 | 1486 |
| 294 | 20230912 | 141000 | 19748402300 | 56800 | 56800 | 57000 | 56700 | 1044 |
| 295 | 20230912 | 140900 | 19689072500 | 56800 | 56700 | 56900 | 56600 | 435 |
| 296 | 20230912 | 140800 | 19664397400 | 56700 | 56800 | 57000 | 56600 | 473 |
| 297 | 20230912 | 140700 | 19637548100 | 56800 | 56500 | 57000 | 56500 | 1556 |
| 298 | 20230912 | 140600 | 19549173200 | 56500 | 55900 | 56600 | 55800 | 1848 |
| 299 | 20230912 | 140500 | 19445716400 | 55900 | 56600 | 56600 | 55900 | 4892 |
| 300 | 20230912 | 140400 | 19170812100 | 56600 | 56700 | 57000 | 56600 | 551 |
| 301 | 20230912 | 140300 | 19139569500 | 56600 | 56500 | 56900 | 56300 | 609 |
| 302 | 20230912 | 140200 | 19105095100 | 56600 | 56800 | 56800 | 56300 | 1124 |
| 303 | 20230912 | 140100 | 19041530200 | 57000 | 57300 | 57300 | 56800 | 893 |
| 304 | 20230912 | 140000 | 18990587200 | 57100 | 57000 | 57400 | 56900 | 475 |
| 305 | 20230912 | 135900 | 18963446900 | 57000 | 56500 | 57100 | 56500 | 888 |
| 306 | 20230912 | 135800 | 18912971700 | 56500 | 56700 | 56800 | 56000 | 5846 |
| 307 | 20230912 | 135700 | 18584388700 | 56600 | 56600 | 56800 | 56600 | 540 |
| 308 | 20230912 | 135600 | 18553758900 | 56500 | 57000 | 57200 | 56500 | 2680 |
| 309 | 20230912 | 135500 | 18401322100 | 57000 | 57900 | 57900 | 57000 | 3644 |
| 310 | 20230912 | 135400 | 18192061500 | 57800 | 57800 | 57900 | 57500 | 1729 |
| 311 | 20230912 | 135300 | 18092143000 | 57800 | 57300 | 58000 | 57300 | 4770 |
| 312 | 20230912 | 135200 | 17816386700 | 57300 | 57300 | 57500 | 57000 | 1958 |
| 313 | 20230912 | 135100 | 17704239600 | 57400 | 57200 | 57600 | 56900 | 1510 |
| 314 | 20230912 | 135000 | 17617883100 | 57200 | 56600 | 57600 | 56600 | 1230 |
| 315 | 20230912 | 134900 | 17547879500 | 56600 | 56800 | 57500 | 56300 | 3672 |
| 316 | 20230912 | 134800 | 17340020300 | 56900 | 57700 | 58100 | 56700 | 9374 |
| 317 | 20230912 | 134700 | 16802420000 | 57700 | 57500 | 58300 | 57200 | 5367 |
| 318 | 20230912 | 134600 | 16491929100 | 57600 | 57100 | 58300 | 57000 | 10055 |
| 319 | 20230912 | 134500 | 15910339800 | 56900 | 57200 | 57200 | 56300 | 7618 |
| 320 | 20230912 | 134400 | 15477661300 | 57200 | 57400 | 57600 | 57000 | 5811 |
| 321 | 20230912 | 134300 | 15145243700 | 57400 | 57700 | 58300 | 57000 | 24822 |
| 322 | 20230912 | 134200 | 13711858100 | 58000 | 58000 | 58000 | 58000 | 0 |
| 323 | 20230912 | 134100 | 13711858100 | 58000 | 58000 | 58000 | 58000 | 0 |
| 324 | 20230912 | 134000 | 13711858100 | 58000 | 56800 | 58000 | 56700 | 12321 |
| 325 | 20230912 | 133900 | 13003044800 | 56900 | 56600 | 56900 | 56500 | 2326 |
| 326 | 20230912 | 133800 | 12871069800 | 56700 | 56700 | 57300 | 56400 | 4838 |
| 327 | 20230912 | 133700 | 12596425600 | 56700 | 55400 | 57500 | 55400 | 13568 |
| 328 | 20230912 | 133600 | 11828400400 | 55700 | 55400 | 55700 | 55300 | 1726 |
| 329 | 20230912 | 133500 | 11732753600 | 55400 | 55000 | 55400 | 55000 | 1068 |
| 330 | 20230912 | 133400 | 11673864700 | 55100 | 54900 | 55100 | 54800 | 619 |
| 331 | 20230912 | 133300 | 11639845100 | 54900 | 55000 | 55100 | 54900 | 1092 |
| 332 | 20230912 | 133200 | 11579842200 | 55000 | 55400 | 55400 | 54900 | 1748 |
| 333 | 20230912 | 133100 | 11483409500 | 55500 | 55400 | 55600 | 55200 | 1458 |
| 334 | 20230912 | 133000 | 11402725200 | 55600 | 55700 | 55900 | 55400 | 4946 |
| 335 | 20230912 | 132900 | 11127685100 | 55800 | 55900 | 56000 | 55500 | 3374 |
| 336 | 20230912 | 132800 | 10939408500 | 55900 | 55100 | 56100 | 55000 | 10475 |
| 337 | 20230912 | 132700 | 10355424300 | 55000 | 54800 | 55100 | 54700 | 2701 |
| 338 | 20230912 | 132600 | 10207036900 | 55000 | 54900 | 55100 | 54800 | 2323 |
| 339 | 20230912 | 132500 | 10079366700 | 54900 | 54700 | 55000 | 54700 | 1999 |
| 340 | 20230912 | 132400 | 9969654600 | 54700 | 54400 | 54700 | 54300 | 838 |
| 341 | 20230912 | 132300 | 9923953000 | 54500 | 54200 | 54500 | 54000 | 3199 |
| 342 | 20230912 | 132200 | 9750305200 | 54200 | 54300 | 54500 | 54200 | 5920 |
| 343 | 20230912 | 132100 | 9429106900 | 54300 | 54800 | 54800 | 54300 | 1835 |
| 344 | 20230912 | 132000 | 9329263400 | 54700 | 55200 | 55800 | 54700 | 11362 |
| 345 | 20230912 | 131900 | 8701902600 | 55100 | 54000 | 55200 | 54000 | 9236 |
| 346 | 20230912 | 131800 | 8197711700 | 54000 | 53800 | 54100 | 53800 | 1115 |
| 347 | 20230912 | 131700 | 8137509300 | 53800 | 53800 | 53900 | 53700 | 1393 |
| 348 | 20230912 | 131600 | 8062499000 | 53800 | 53700 | 53800 | 53700 | 699 |
| 349 | 20230912 | 131500 | 8024918500 | 53700 | 53600 | 53700 | 53600 | 683 |
| 350 | 20230912 | 131400 | 7988241600 | 53600 | 53600 | 53800 | 53600 | 2096 |
| 351 | 20230912 | 131300 | 7875682500 | 53600 | 53300 | 53600 | 53300 | 1171 |
| 352 | 20230912 | 131200 | 7813059700 | 53400 | 53400 | 53500 | 53300 | 814 |
| 353 | 20230912 | 131100 | 7769641900 | 53300 | 53400 | 53500 | 53200 | 2433 |
| 354 | 20230912 | 131000 | 7639920600 | 53400 | 53300 | 53500 | 53300 | 2490 |
| 355 | 20230912 | 130900 | 7506939400 | 53200 | 53100 | 53200 | 53000 | 1470 |
| 356 | 20230912 | 130800 | 7428918900 | 53000 | 52800 | 53000 | 52800 | 744 |
| 357 | 20230912 | 130700 | 7389512100 | 52900 | 52800 | 52900 | 52800 | 280 |
| 358 | 20230912 | 130600 | 7374722900 | 52800 | 52700 | 52800 | 52600 | 1665 |
| 359 | 20230912 | 130500 | 7286917700 | 52600 | 52700 | 52700 | 52400 | 948 |
| 360 | 20230912 | 130400 | 7236979900 | 52700 | 52700 | 52700 | 52300 | 2428 |
| 361 | 20230912 | 130300 | 7109696300 | 52600 | 52700 | 52900 | 52200 | 5433 |
| 362 | 20230912 | 130200 | 6823625400 | 52700 | 52300 | 52800 | 52200 | 7267 |
| 363 | 20230912 | 130100 | 6442016600 | 52400 | 51200 | 52600 | 51200 | 14961 |
| 364 | 20230912 | 130000 | 5666599900 | 51300 | 51400 | 51400 | 51200 | 778 |
| 365 | 20230912 | 125900 | 5626763900 | 51300 | 51300 | 51300 | 51200 | 103 |
| 366 | 20230912 | 125800 | 5621480200 | 51300 | 51300 | 51300 | 51300 | 47 |
| 367 | 20230912 | 125700 | 5619069100 | 51300 | 51300 | 51300 | 51300 | 39 |
| 368 | 20230912 | 125600 | 5617068400 | 51300 | 51200 | 51400 | 51200 | 188 |
| 369 | 20230912 | 125500 | 5607432800 | 51200 | 51200 | 51400 | 51200 | 109 |
| 370 | 20230912 | 125400 | 5601849600 | 51200 | 51300 | 51300 | 51200 | 58 |
| 371 | 20230912 | 125300 | 5598877500 | 51300 | 51300 | 51400 | 51300 | 560 |
| 372 | 20230912 | 125200 | 5570119000 | 51300 | 51300 | 51300 | 51300 | 8 |
| 373 | 20230912 | 125100 | 5569708600 | 51300 | 51300 | 51400 | 51200 | 125 |
| 374 | 20230912 | 125000 | 5563300700 | 51300 | 51300 | 51500 | 51300 | 186 |
| 375 | 20230912 | 124900 | 5553750000 | 51400 | 51600 | 51600 | 51400 | 1081 |
| 376 | 20230912 | 124800 | 5498180800 | 51600 | 51500 | 51600 | 51500 | 11 |
| 377 | 20230912 | 124700 | 5497614100 | 51600 | 51600 | 51600 | 51500 | 144 |
| 378 | 20230912 | 124600 | 5490197300 | 51700 | 51400 | 51700 | 51400 | 265 |
| 379 | 20230912 | 124500 | 5476519900 | 51400 | 51400 | 51400 | 51300 | 13 |
| 380 | 20230912 | 124400 | 5475851800 | 51400 | 51300 | 51400 | 51300 | 183 |
| 381 | 20230912 | 124300 | 5466448700 | 51300 | 51400 | 51400 | 51300 | 340 |
| 382 | 20230912 | 124200 | 5449005800 | 51500 | 51500 | 51500 | 51500 | 250 |
| 383 | 20230912 | 124100 | 5436130800 | 51500 | 51500 | 51800 | 51500 | 739 |
| 384 | 20230912 | 124000 | 5397931000 | 51400 | 51400 | 51400 | 51400 | 108 |
| 385 | 20230912 | 123900 | 5392379800 | 51400 | 51300 | 51400 | 51300 | 42 |
| 386 | 20230912 | 123800 | 5390224100 | 51300 | 51300 | 51300 | 51300 | 66 |
| 387 | 20230912 | 123700 | 5386838300 | 51300 | 51300 | 51300 | 51300 | 43 |
| 388 | 20230912 | 123600 | 5384632400 | 51200 | 51400 | 51400 | 51200 | 111 |
| 389 | 20230912 | 123500 | 5378941900 | 51200 | 51400 | 51400 | 51200 | 96 |
| 390 | 20230912 | 123400 | 5374019900 | 51400 | 51400 | 51400 | 51400 | 0 |
| 391 | 20230912 | 123300 | 5374019900 | 51400 | 51400 | 51400 | 51400 | 6 |
| 392 | 20230912 | 123200 | 5373711500 | 51300 | 51300 | 51300 | 51300 | 67 |
| 393 | 20230912 | 123100 | 5370274400 | 51300 | 51200 | 51300 | 51200 | 70 |
| 394 | 20230912 | 123000 | 5366684900 | 51200 | 51300 | 51300 | 51200 | 38 |
| 395 | 20230912 | 122900 | 5364736700 | 51300 | 51300 | 51300 | 51300 | 93 |
| 396 | 20230912 | 122800 | 5359965800 | 51300 | 51300 | 51300 | 51300 | 40 |
| 397 | 20230912 | 122700 | 5357913800 | 51300 | 51300 | 51300 | 51300 | 51 |
| 398 | 20230912 | 122600 | 5355297500 | 51300 | 51300 | 51300 | 51300 | 26 |
| 399 | 20230912 | 122500 | 5353963700 | 51300 | 51300 | 51300 | 51300 | 12 |
| 400 | 20230912 | 122400 | 5353348100 | 51300 | 51300 | 51300 | 51300 | 13 |
| 401 | 20230912 | 122300 | 5352681200 | 51200 | 51200 | 51200 | 51200 | 34 |
| 402 | 20230912 | 122200 | 5350940400 | 51200 | 51300 | 51300 | 51200 | 12 |
| 403 | 20230912 | 122100 | 5350325800 | 51200 | 51200 | 51200 | 51200 | 55 |
| 404 | 20230912 | 122000 | 5347509800 | 51200 | 51200 | 51200 | 51100 | 65 |
| 405 | 20230912 | 121900 | 5344182200 | 51200 | 51400 | 51400 | 51200 | 64 |
| 406 | 20230912 | 121800 | 5340902600 | 51400 | 51200 | 51400 | 51200 | 21 |
| 407 | 20230912 | 121700 | 5339826600 | 51100 | 51200 | 51400 | 51100 | 165 |
| 408 | 20230912 | 121600 | 5331382300 | 51200 | 51300 | 51300 | 51200 | 1158 |
| 409 | 20230912 | 121500 | 5272077200 | 51100 | 51200 | 51200 | 51100 | 1037 |
| 410 | 20230912 | 121400 | 5218984700 | 51600 | 51500 | 51600 | 51300 | 1460 |
| 411 | 20230912 | 121300 | 5143900700 | 51600 | 51700 | 51700 | 51600 | 14 |
| 412 | 20230912 | 121200 | 5143177800 | 51600 | 51600 | 51700 | 51600 | 338 |
| 413 | 20230912 | 121100 | 5125735900 | 51600 | 51600 | 51600 | 51600 | 335 |
| 414 | 20230912 | 121000 | 5108449900 | 51500 | 51600 | 51600 | 51500 | 115 |
| 415 | 20230912 | 120900 | 5102527300 | 51500 | 51400 | 51500 | 51400 | 489 |
| 416 | 20230912 | 120800 | 5077353800 | 51400 | 51400 | 51400 | 51400 | 15 |
| 417 | 20230912 | 120700 | 5076582800 | 51400 | 51500 | 51600 | 51400 | 367 |
| 418 | 20230912 | 120600 | 5057681500 | 51600 | 51500 | 51600 | 51500 | 38 |
| 419 | 20230912 | 120500 | 5055723200 | 51600 | 51500 | 51600 | 51400 | 669 |
| 420 | 20230912 | 120400 | 5021268100 | 51500 | 51400 | 51500 | 51400 | 38 |
| 421 | 20230912 | 120300 | 5019312700 | 51500 | 51600 | 51600 | 51400 | 438 |
| 422 | 20230912 | 120200 | 4996756700 | 51700 | 51700 | 51700 | 51700 | 5 |
| 423 | 20230912 | 120100 | 4996498200 | 51700 | 51700 | 51700 | 51700 | 19 |
| 424 | 20230912 | 120000 | 4995515900 | 51600 | 51600 | 51600 | 51600 | 117 |
| 425 | 20230912 | 115900 | 4989478700 | 51600 | 51600 | 51600 | 51500 | 114 |
| 426 | 20230912 | 115800 | 4983596600 | 51600 | 51700 | 51800 | 51600 | 400 |
| 427 | 20230912 | 115700 | 4962949200 | 51700 | 51800 | 51800 | 51600 | 123 |
| 428 | 20230912 | 115600 | 4956580800 | 51800 | 51700 | 51800 | 51700 | 19 |
| 429 | 20230912 | 115500 | 4955597500 | 51700 | 51700 | 51700 | 51700 | 3 |
| 430 | 20230912 | 115400 | 4955442400 | 51600 | 51700 | 51700 | 51600 | 18 |
| 431 | 20230912 | 115300 | 4954512000 | 51700 | 51600 | 51700 | 51600 | 105 |
| 432 | 20230912 | 115200 | 4949093900 | 51600 | 51700 | 51700 | 51600 | 65 |
| 433 | 20230912 | 115100 | 4945734300 | 51800 | 51700 | 51800 | 51600 | 53 |
| 434 | 20230912 | 115000 | 4942994300 | 51700 | 51800 | 51800 | 51600 | 153 |
| 435 | 20230912 | 114900 | 4935084200 | 51600 | 51800 | 51800 | 51600 | 222 |
| 436 | 20230912 | 114800 | 4923607100 | 51700 | 51800 | 51800 | 51700 | 7 |
| 437 | 20230912 | 114700 | 4923245100 | 51700 | 51700 | 51700 | 51700 | 12 |
| 438 | 20230912 | 114600 | 4922624700 | 51700 | 51800 | 51800 | 51700 | 12 |
| 439 | 20230912 | 114500 | 4922003300 | 51800 | 51600 | 51800 | 51600 | 453 |
| 440 | 20230912 | 114400 | 4898593300 | 51600 | 51600 | 51700 | 51600 | 49 |
| 441 | 20230912 | 114300 | 4896064800 | 51700 | 51700 | 51700 | 51600 | 39 |
| 442 | 20230912 | 114200 | 4894050800 | 51700 | 51700 | 51700 | 51700 | 64 |
| 443 | 20230912 | 114100 | 4890742000 | 51600 | 51600 | 51600 | 51600 | 156 |
| 444 | 20230912 | 114000 | 4882692400 | 51600 | 51600 | 51600 | 51500 | 56 |
| 445 | 20230912 | 113900 | 4879803100 | 51500 | 51600 | 51600 | 51500 | 68 |
| 446 | 20230912 | 113800 | 4876295300 | 51400 | 51600 | 51600 | 51400 | 250 |
| 447 | 20230912 | 113700 | 4863417600 | 51600 | 51600 | 51600 | 51500 | 19 |
| 448 | 20230912 | 113600 | 4862437400 | 51500 | 51500 | 51500 | 51500 | 1 |
| 449 | 20230912 | 113500 | 4862385900 | 51500 | 51600 | 51600 | 51500 | 290 |
| 450 | 20230912 | 113400 | 4847450800 | 51500 | 51500 | 51600 | 51500 | 17 |
| 451 | 20230912 | 113300 | 4846574300 | 51600 | 51600 | 51600 | 51600 | 41 |
| 452 | 20230912 | 113200 | 4844458700 | 51600 | 51500 | 51600 | 51500 | 33 |
| 453 | 20230912 | 113100 | 4842756100 | 51500 | 51600 | 51600 | 51500 | 384 |
| 454 | 20230912 | 113000 | 4822976100 | 51500 | 51600 | 51600 | 51500 | 34 |
| 455 | 20230912 | 112900 | 4821221900 | 51600 | 51500 | 51600 | 51500 | 63 |
| 456 | 20230912 | 112800 | 4817971800 | 51500 | 51500 | 51600 | 51500 | 74 |
| 457 | 20230912 | 112700 | 4814158800 | 51500 | 51500 | 51600 | 51500 | 25 |
| 458 | 20230912 | 112600 | 4812870300 | 51600 | 51600 | 51600 | 51500 | 33 |
| 459 | 20230912 | 112500 | 4811167700 | 51600 | 51600 | 51600 | 51600 | 60 |
| 460 | 20230912 | 112400 | 4808071700 | 51500 | 51500 | 51500 | 51400 | 84 |
| 461 | 20230912 | 112300 | 4803745900 | 51500 | 51500 | 51600 | 51500 | 363 |
| 462 | 20230912 | 112200 | 4785035200 | 51600 | 51600 | 51600 | 51600 | 140 |
| 463 | 20230912 | 112100 | 4777811200 | 51500 | 51500 | 51600 | 51500 | 50 |
| 464 | 20230912 | 112000 | 4775233700 | 51600 | 51500 | 51600 | 51500 | 118 |
| 465 | 20230912 | 111900 | 4769148500 | 51500 | 51500 | 51600 | 51400 | 520 |
| 466 | 20230912 | 111800 | 4742368400 | 51500 | 51400 | 51500 | 51400 | 139 |
| 467 | 20230912 | 111700 | 4735211600 | 51500 | 51400 | 51500 | 51400 | 36 |
| 468 | 20230912 | 111600 | 4733359800 | 51500 | 51400 | 51500 | 51400 | 182 |
| 469 | 20230912 | 111500 | 4724004500 | 51400 | 51300 | 51400 | 51300 | 122 |
| 470 | 20230912 | 111400 | 4717735600 | 51400 | 51300 | 51400 | 51300 | 75 |
| 471 | 20230912 | 111300 | 4713883700 | 51300 | 51200 | 51300 | 51100 | 811 |
| 472 | 20230912 | 111200 | 4672357600 | 51200 | 51200 | 51200 | 51200 | 51 |
| 473 | 20230912 | 111100 | 4669746400 | 51100 | 51200 | 51200 | 51100 | 173 |
| 474 | 20230912 | 111000 | 4660899100 | 51200 | 51200 | 51200 | 51100 | 61 |
| 475 | 20230912 | 110900 | 4657776100 | 51100 | 51200 | 51200 | 51100 | 204 |
| 476 | 20230912 | 110800 | 4647341900 | 51100 | 51200 | 51200 | 51100 | 67 |
| 477 | 20230912 | 110700 | 4643914100 | 51100 | 51100 | 51200 | 51000 | 185 |
| 478 | 20230912 | 110600 | 4634458700 | 51100 | 51000 | 51100 | 51000 | 42 |
| 479 | 20230912 | 110500 | 4632316400 | 51000 | 51100 | 51100 | 50900 | 160 |
| 480 | 20230912 | 110400 | 4624145000 | 51100 | 50900 | 51100 | 50900 | 103 |
| 481 | 20230912 | 110300 | 4618902100 | 51000 | 50900 | 51000 | 50900 | 344 |
| 482 | 20230912 | 110200 | 4601363800 | 50900 | 50800 | 50900 | 50700 | 169 |
| 483 | 20230912 | 110100 | 4592779000 | 50700 | 50800 | 50800 | 50700 | 574 |
| 484 | 20230912 | 110000 | 4563646400 | 50800 | 50800 | 50900 | 50700 | 477 |
| 485 | 20230912 | 105900 | 4539425700 | 50800 | 50900 | 51000 | 50800 | 1464 |
| 486 | 20230912 | 105800 | 4465016200 | 50900 | 50900 | 51000 | 50800 | 374 |
| 487 | 20230912 | 105700 | 4445956600 | 50800 | 50800 | 50900 | 50800 | 136 |
| 488 | 20230912 | 105600 | 4439040000 | 50800 | 50900 | 51000 | 50800 | 620 |
| 489 | 20230912 | 105500 | 4407495800 | 50900 | 51000 | 51000 | 50900 | 209 |
| 490 | 20230912 | 105400 | 4396841100 | 51400 | 50900 | 51400 | 50900 | 211 |
| 491 | 20230912 | 105300 | 4386028900 | 50900 | 50900 | 51200 | 50800 | 263 |
| 492 | 20230912 | 105200 | 4372616500 | 50900 | 51100 | 51100 | 50800 | 2127 |
| 493 | 20230912 | 105100 | 4264323300 | 51300 | 51300 | 51300 | 51100 | 245 |
| 494 | 20230912 | 105000 | 4251779400 | 51300 | 51200 | 51300 | 51000 | 448 |
| 495 | 20230912 | 104900 | 4228827900 | 51000 | 51100 | 51100 | 51000 | 108 |
| 496 | 20230912 | 104800 | 4223309300 | 51000 | 50900 | 51000 | 50800 | 4114 |
| 497 | 20230912 | 104700 | 4013877600 | 50900 | 51000 | 51000 | 50800 | 869 |
| 498 | 20230912 | 104600 | 3969646900 | 50900 | 50900 | 50900 | 50900 | 114 |
| 499 | 20230912 | 104500 | 3963844300 | 50900 | 50900 | 51000 | 50900 | 279 |
| 500 | 20230912 | 104400 | 3949622600 | 51000 | 51000 | 51000 | 50900 | 131 |
| 501 | 20230912 | 104300 | 3942947800 | 51000 | 51000 | 51000 | 50900 | 254 |
| 502 | 20230912 | 104200 | 3930004500 | 51000 | 51100 | 51100 | 51000 | 1530 |
| 503 | 20230912 | 104100 | 3851965900 | 51100 | 51300 | 51300 | 51100 | 485 |
| 504 | 20230912 | 104000 | 3827139200 | 51200 | 51600 | 51600 | 51200 | 189 |
| 505 | 20230912 | 103900 | 3817415800 | 51200 | 51000 | 51700 | 51000 | 754 |
| 506 | 20230912 | 103800 | 3778746900 | 51000 | 51300 | 51300 | 51000 | 740 |
| 507 | 20230912 | 103700 | 3740923200 | 51200 | 51300 | 51300 | 51200 | 375 |
| 508 | 20230912 | 103600 | 3721718000 | 51300 | 51200 | 51400 | 51200 | 149 |
| 509 | 20230912 | 103500 | 3714068400 | 51200 | 51300 | 51300 | 51200 | 67 |
| 510 | 20230912 | 103400 | 3710637300 | 51300 | 51300 | 51400 | 51200 | 314 |
| 511 | 20230912 | 103300 | 3694528900 | 51400 | 51400 | 51400 | 51400 | 26 |
| 512 | 20230912 | 103200 | 3693192500 | 51300 | 51300 | 51300 | 51200 | 260 |
| 513 | 20230912 | 103100 | 3679874900 | 51300 | 51600 | 51600 | 51200 | 814 |
| 514 | 20230912 | 103000 | 3638030800 | 51500 | 51600 | 51600 | 51500 | 116 |
| 515 | 20230912 | 102900 | 3632056300 | 51600 | 51500 | 51700 | 51500 | 22 |
| 516 | 20230912 | 102800 | 3630920300 | 51500 | 51700 | 51700 | 51500 | 115 |
| 517 | 20230912 | 102700 | 3624995700 | 51600 | 51500 | 51600 | 51400 | 357 |
| 518 | 20230912 | 102600 | 3606620800 | 51500 | 51500 | 51500 | 51400 | 131 |
| 519 | 20230912 | 102500 | 3599874700 | 51400 | 51400 | 51400 | 51400 | 529 |
| 520 | 20230912 | 102400 | 3572684100 | 51200 | 51300 | 51300 | 51200 | 1211 |
| 521 | 20230912 | 102300 | 3510665900 | 51300 | 51400 | 51500 | 51300 | 1285 |
| 522 | 20230912 | 102200 | 3444677400 | 51400 | 51700 | 51700 | 51400 | 405 |
| 523 | 20230912 | 102100 | 3423801400 | 51800 | 51700 | 51800 | 51700 | 319 |
| 524 | 20230912 | 102000 | 3407284600 | 51700 | 51600 | 51700 | 51600 | 167 |
| 525 | 20230912 | 101900 | 3398651000 | 51600 | 51600 | 51600 | 51600 | 66 |
| 526 | 20230912 | 101800 | 3395245400 | 51600 | 51500 | 51600 | 51500 | 281 |
| 527 | 20230912 | 101700 | 3380773400 | 51600 | 51600 | 51600 | 51500 | 147 |
| 528 | 20230912 | 101600 | 3373199300 | 51300 | 51500 | 51500 | 51300 | 1637 |
| 529 | 20230912 | 101500 | 3289039800 | 51400 | 51600 | 51600 | 51400 | 1622 |
| 530 | 20230912 | 101400 | 3205512800 | 51700 | 51700 | 51800 | 51700 | 319 |
| 531 | 20230912 | 101300 | 3189007800 | 51700 | 51900 | 51900 | 51600 | 1107 |
| 532 | 20230912 | 101200 | 3131840900 | 51800 | 51800 | 51800 | 51700 | 289 |
| 533 | 20230912 | 101100 | 3116872300 | 51800 | 52000 | 52000 | 51700 | 389 |
| 534 | 20230912 | 101000 | 3096710200 | 52000 | 51900 | 52000 | 51900 | 235 |
| 535 | 20230912 | 100900 | 3084512900 | 51800 | 51900 | 51900 | 51800 | 871 |
| 536 | 20230912 | 100800 | 3039352200 | 51800 | 51700 | 51900 | 51600 | 457 |
| 537 | 20230912 | 100700 | 3015711000 | 51700 | 51900 | 51900 | 51700 | 488 |
| 538 | 20230912 | 100600 | 2990458900 | 51900 | 51900 | 52000 | 51900 | 114 |
| 539 | 20230912 | 100500 | 2984541800 | 52000 | 52000 | 52000 | 51900 | 16 |
| 540 | 20230912 | 100400 | 2983710000 | 52000 | 52000 | 52000 | 51900 | 182 |
| 541 | 20230912 | 100300 | 2974247600 | 52000 | 52000 | 52100 | 52000 | 297 |
| 542 | 20230912 | 100200 | 2958801300 | 51900 | 51900 | 52000 | 51900 | 200 |
| 543 | 20230912 | 100100 | 2948421200 | 51900 | 51700 | 51900 | 51700 | 23 |
| 544 | 20230912 | 100000 | 2947228900 | 51700 | 51700 | 51700 | 51600 | 700 |
| 545 | 20230912 | 095900 | 2911089800 | 51700 | 51800 | 51900 | 51600 | 669 |
| 546 | 20230912 | 095800 | 2876489900 | 51800 | 51900 | 51900 | 51800 | 153 |
| 547 | 20230912 | 095700 | 2868563300 | 51900 | 52100 | 52100 | 51900 | 109 |
| 548 | 20230912 | 095600 | 2862896000 | 52100 | 51800 | 52100 | 51800 | 380 |
| 549 | 20230912 | 095500 | 2843169000 | 51800 | 51900 | 51900 | 51700 | 493 |
| 550 | 20230912 | 095400 | 2817651500 | 51800 | 51800 | 51800 | 51800 | 202 |
| 551 | 20230912 | 095300 | 2807187900 | 51800 | 51800 | 51900 | 51800 | 213 |
| 552 | 20230912 | 095200 | 2796148500 | 52000 | 51800 | 52000 | 51700 | 277 |
| 553 | 20230912 | 095100 | 2781794400 | 51900 | 51900 | 51900 | 51800 | 748 |
| 554 | 20230912 | 095000 | 2743017900 | 51900 | 52000 | 52000 | 51800 | 322 |
| 555 | 20230912 | 094900 | 2726303900 | 52000 | 52000 | 52000 | 51800 | 297 |
| 556 | 20230912 | 094800 | 2710874900 | 52000 | 52000 | 52000 | 51900 | 148 |
| 557 | 20230912 | 094700 | 2703182900 | 52000 | 52000 | 52000 | 51900 | 82 |
| 558 | 20230912 | 094600 | 2698919500 | 52000 | 51700 | 52100 | 51500 | 821 |
| 559 | 20230912 | 094500 | 2656442800 | 51600 | 51600 | 52000 | 51600 | 443 |
| 560 | 20230912 | 094400 | 2633503200 | 51600 | 52200 | 52200 | 51300 | 2909 |
| 561 | 20230912 | 094300 | 2483093600 | 52300 | 52400 | 52400 | 52000 | 1136 |
| 562 | 20230912 | 094200 | 2423818200 | 52400 | 52500 | 52500 | 52300 | 1056 |
| 563 | 20230912 | 094100 | 2368443400 | 52600 | 52900 | 52900 | 52600 | 415 |
| 564 | 20230912 | 094000 | 2346580400 | 52800 | 52800 | 53100 | 52700 | 89 |
| 565 | 20230912 | 093900 | 2341864100 | 52700 | 53000 | 53000 | 52700 | 231 |
| 566 | 20230912 | 093800 | 2329668000 | 52800 | 53100 | 53200 | 52700 | 839 |
| 567 | 20230912 | 093700 | 2285358800 | 53100 | 52900 | 53100 | 52800 | 104 |
| 568 | 20230912 | 093600 | 2279846200 | 52700 | 52500 | 52700 | 52500 | 285 |
| 569 | 20230912 | 093500 | 2264834000 | 52400 | 52600 | 52600 | 52400 | 470 |
| 570 | 20230912 | 093400 | 2240174900 | 52500 | 52600 | 52600 | 52400 | 597 |
| 571 | 20230912 | 093300 | 2208853600 | 52600 | 52800 | 52800 | 52600 | 1324 |
| 572 | 20230912 | 093200 | 2139096300 | 52800 | 53000 | 53000 | 52800 | 712 |
| 573 | 20230912 | 093100 | 2101452200 | 53000 | 53200 | 53200 | 53000 | 1854 |
| 574 | 20230912 | 093000 | 2003063900 | 53200 | 53300 | 53300 | 53200 | 67 |
| 575 | 20230912 | 092900 | 1999493000 | 53400 | 53400 | 53400 | 53200 | 40 |
| 576 | 20230912 | 092800 | 1997358600 | 53400 | 53400 | 53400 | 53100 | 482 |
| 577 | 20230912 | 092700 | 1971736000 | 53100 | 53400 | 53500 | 53100 | 1026 |
| 578 | 20230912 | 092600 | 1917103300 | 53300 | 53300 | 53300 | 53300 | 139 |
| 579 | 20230912 | 092500 | 1909694600 | 53300 | 53600 | 53600 | 53300 | 204 |
| 580 | 20230912 | 092400 | 1898795400 | 53600 | 53200 | 53600 | 53200 | 276 |
| 581 | 20230912 | 092300 | 1884062200 | 53500 | 53200 | 53500 | 53200 | 1144 |
| 582 | 20230912 | 092200 | 1823163700 | 53400 | 53400 | 53400 | 53300 | 1287 |
| 583 | 20230912 | 092100 | 1754456800 | 53400 | 53400 | 53600 | 53400 | 1060 |
| 584 | 20230912 | 092000 | 1697814300 | 53400 | 53200 | 53400 | 53200 | 175 |
| 585 | 20230912 | 091900 | 1688487300 | 53200 | 53200 | 53200 | 53200 | 253 |
| 586 | 20230912 | 091800 | 1675027700 | 53100 | 53100 | 53100 | 53100 | 335 |
| 587 | 20230912 | 091700 | 1657239200 | 53100 | 53100 | 53100 | 53100 | 744 |
| 588 | 20230912 | 091600 | 1617732800 | 53100 | 53500 | 53500 | 53100 | 734 |
| 589 | 20230912 | 091500 | 1578627500 | 53300 | 53300 | 53500 | 53100 | 1679 |
| 590 | 20230912 | 091400 | 1489257300 | 53300 | 53300 | 53400 | 53300 | 1192 |
| 591 | 20230912 | 091300 | 1425721200 | 53400 | 53400 | 53600 | 53300 | 554 |
| 592 | 20230912 | 091200 | 1396117200 | 53500 | 53700 | 53700 | 53500 | 1493 |
| 593 | 20230912 | 091100 | 1316029300 | 53700 | 53700 | 53700 | 53600 | 454 |
| 594 | 20230912 | 091000 | 1291658700 | 53600 | 53400 | 53600 | 53100 | 1764 |
| 595 | 20230912 | 090900 | 1197675500 | 53400 | 53300 | 53400 | 53300 | 499 |
| 596 | 20230912 | 090800 | 1171029200 | 53300 | 53200 | 53400 | 53100 | 820 |
| 597 | 20230912 | 090700 | 1127328600 | 53200 | 53000 | 53200 | 52900 | 805 |
| 598 | 20230912 | 090600 | 1084653400 | 53000 | 53500 | 53500 | 52900 | 2012 |
| 599 | 20230912 | 090500 | 977671000 | 53700 | 54100 | 54100 | 53300 | 3103 |
| 600 | 20230912 | 090400 | 810943700 | 54100 | 53900 | 54200 | 53700 | 2450 |
| 601 | 20230912 | 090300 | 678678400 | 53900 | 53700 | 53900 | 53500 | 1514 |
| 602 | 20230912 | 090200 | 597216800 | 53500 | 53700 | 53800 | 53400 | 1857 |
| 603 | 20230912 | 090100 | 497605300 | 53700 | 53000 | 54000 | 52800 | 5000 |
| 604 | 20230912 | 090000 | 230681100 | 53000 | 52800 | 53100 | 52700 | 4366 |