34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 7189 |
| 3 | 20230912 | 192100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 4 | 20230912 | 192000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 5 | 20230912 | 191900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 6 | 20230912 | 191800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 7 | 20230912 | 191700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 8 | 20230912 | 191600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 9 | 20230912 | 191500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 10 | 20230912 | 191400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 11 | 20230912 | 191300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 12 | 20230912 | 191200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 13 | 20230912 | 191100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 14 | 20230912 | 191000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 15 | 20230912 | 190900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 16 | 20230912 | 190800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 17 | 20230912 | 190700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 18 | 20230912 | 190600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 19 | 20230912 | 190500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 20 | 20230912 | 190400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 21 | 20230912 | 190300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 22 | 20230912 | 190200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 23 | 20230912 | 190100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 24 | 20230912 | 190000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 25 | 20230912 | 185900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 26 | 20230912 | 185800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 27 | 20230912 | 185700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 28 | 20230912 | 185600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 29 | 20230912 | 185500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 30 | 20230912 | 185400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 31 | 20230912 | 185300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 32 | 20230912 | 185200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 7189 |
| 33 | 20230912 | 185100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 34 | 20230912 | 185000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 35 | 20230912 | 184900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 36 | 20230912 | 184800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 37 | 20230912 | 184700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 38 | 20230912 | 184600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 39 | 20230912 | 184500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 40 | 20230912 | 184400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 41 | 20230912 | 184300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 42 | 20230912 | 184200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 43 | 20230912 | 184100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 44 | 20230912 | 184000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 45 | 20230912 | 183900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 46 | 20230912 | 183800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 47 | 20230912 | 183700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 48 | 20230912 | 183600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 49 | 20230912 | 183500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 50 | 20230912 | 183400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 51 | 20230912 | 183300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 52 | 20230912 | 183200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 53 | 20230912 | 183100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 54 | 20230912 | 183000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 55 | 20230912 | 182900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 56 | 20230912 | 182800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 57 | 20230912 | 182700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 58 | 20230912 | 182600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 59 | 20230912 | 182500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 60 | 20230912 | 182400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 61 | 20230912 | 182300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 62 | 20230912 | 182200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 7189 |
| 63 | 20230912 | 182100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 64 | 20230912 | 182000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 65 | 20230912 | 181900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 66 | 20230912 | 181800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 67 | 20230912 | 181700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 68 | 20230912 | 181600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 69 | 20230912 | 181500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 70 | 20230912 | 181400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 71 | 20230912 | 181300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 72 | 20230912 | 181200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 73 | 20230912 | 181100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 74 | 20230912 | 181000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 75 | 20230912 | 180900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 76 | 20230912 | 180800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 77 | 20230912 | 180700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 78 | 20230912 | 180600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 79 | 20230912 | 180500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 80 | 20230912 | 180400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 81 | 20230912 | 180300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 82 | 20230912 | 180200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 83 | 20230912 | 180100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 84 | 20230912 | 180000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 85 | 20230912 | 175900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 86 | 20230912 | 175800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 87 | 20230912 | 175700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 88 | 20230912 | 175600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 89 | 20230912 | 175500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 90 | 20230912 | 175400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 91 | 20230912 | 175300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 92 | 20230912 | 175200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 7189 |
| 93 | 20230912 | 175100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 94 | 20230912 | 175000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 95 | 20230912 | 174900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 96 | 20230912 | 174800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 97 | 20230912 | 174700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 98 | 20230912 | 174600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 99 | 20230912 | 174500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 100 | 20230912 | 174400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 101 | 20230912 | 174300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 102 | 20230912 | 174200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 103 | 20230912 | 174100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 104 | 20230912 | 174000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 105 | 20230912 | 173900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 106 | 20230912 | 173800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 107 | 20230912 | 173700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 108 | 20230912 | 173600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 109 | 20230912 | 173500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 110 | 20230912 | 173400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 111 | 20230912 | 173300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 112 | 20230912 | 173200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 113 | 20230912 | 173100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 114 | 20230912 | 173000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 115 | 20230912 | 172900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 116 | 20230912 | 172800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 117 | 20230912 | 172700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 118 | 20230912 | 172600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 119 | 20230912 | 172500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 120 | 20230912 | 172400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 121 | 20230912 | 172300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 122 | 20230912 | 172200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 7189 |
| 123 | 20230912 | 172100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 124 | 20230912 | 172000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 125 | 20230912 | 171900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 126 | 20230912 | 171800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 127 | 20230912 | 171700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 128 | 20230912 | 171600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 129 | 20230912 | 171500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 130 | 20230912 | 171400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 131 | 20230912 | 171300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 132 | 20230912 | 171200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 133 | 20230912 | 171100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 134 | 20230912 | 171000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 135 | 20230912 | 170900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 136 | 20230912 | 170800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 137 | 20230912 | 170700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 138 | 20230912 | 170600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 139 | 20230912 | 170500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 140 | 20230912 | 170400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 141 | 20230912 | 170300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 142 | 20230912 | 170200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 143 | 20230912 | 170100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 144 | 20230912 | 170000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 145 | 20230912 | 165900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 146 | 20230912 | 165800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 147 | 20230912 | 165700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 148 | 20230912 | 165600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 149 | 20230912 | 165500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 150 | 20230912 | 165400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 151 | 20230912 | 165300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 152 | 20230912 | 165200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 7189 |
| 153 | 20230912 | 165100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 154 | 20230912 | 165000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 155 | 20230912 | 164900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 156 | 20230912 | 164800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 157 | 20230912 | 164700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 158 | 20230912 | 164600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 159 | 20230912 | 164500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 160 | 20230912 | 164400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 161 | 20230912 | 164300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 162 | 20230912 | 164200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 163 | 20230912 | 164100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 164 | 20230912 | 164000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 165 | 20230912 | 163900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 166 | 20230912 | 163800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 167 | 20230912 | 163700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 168 | 20230912 | 163600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 169 | 20230912 | 163500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 170 | 20230912 | 163400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 171 | 20230912 | 163300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 172 | 20230912 | 163200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 173 | 20230912 | 163100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 174 | 20230912 | 163000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 175 | 20230912 | 162900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 176 | 20230912 | 162800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 177 | 20230912 | 162700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 178 | 20230912 | 162600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 179 | 20230912 | 162500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 180 | 20230912 | 162400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 181 | 20230912 | 162300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 182 | 20230912 | 162200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 7189 |
| 183 | 20230912 | 162100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 184 | 20230912 | 162000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 185 | 20230912 | 161900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 186 | 20230912 | 161800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 187 | 20230912 | 161700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 188 | 20230912 | 161600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 189 | 20230912 | 161500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 190 | 20230912 | 161400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 191 | 20230912 | 161300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 192 | 20230912 | 161200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 193 | 20230912 | 161100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 194 | 20230912 | 161000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 195 | 20230912 | 160900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 196 | 20230912 | 160800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 197 | 20230912 | 160700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 198 | 20230912 | 160600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 199 | 20230912 | 160500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 200 | 20230912 | 160400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 201 | 20230912 | 160300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 202 | 20230912 | 160200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 203 | 20230912 | 160100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 204 | 20230912 | 160000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 205 | 20230912 | 155900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 206 | 20230912 | 155800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 207 | 20230912 | 155700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 208 | 20230912 | 155600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 209 | 20230912 | 155500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 210 | 20230912 | 155400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 211 | 20230912 | 155300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 212 | 20230912 | 155200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 7189 |
| 213 | 20230912 | 155100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 214 | 20230912 | 155000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 215 | 20230912 | 154900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 216 | 20230912 | 154800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 217 | 20230912 | 154700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 218 | 20230912 | 154600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 219 | 20230912 | 154500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 220 | 20230912 | 154400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 221 | 20230912 | 154300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 222 | 20230912 | 154200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 223 | 20230912 | 154100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 224 | 20230912 | 154000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 225 | 20230912 | 153900 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 226 | 20230912 | 153800 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 227 | 20230912 | 153700 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 228 | 20230912 | 153600 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 229 | 20230912 | 153500 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 230 | 20230912 | 153400 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 231 | 20230912 | 153300 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 232 | 20230912 | 153200 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 233 | 20230912 | 153100 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 234 | 20230912 | 153000 | 13985837200 | 51700 | 51700 | 51700 | 51700 | 7189 |
| 235 | 20230912 | 152900 | 13614165900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 236 | 20230912 | 152800 | 13614165900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 237 | 20230912 | 152700 | 13614165900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 238 | 20230912 | 152600 | 13614165900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 239 | 20230912 | 152500 | 13614165900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 240 | 20230912 | 152400 | 13614165900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 241 | 20230912 | 152300 | 13614165900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 242 | 20230912 | 152200 | 13614165900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 243 | 20230912 | 152100 | 13614165900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 244 | 20230912 | 152000 | 13614165900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 245 | 20230912 | 151900 | 13614165900 | 51900 | 51900 | 51900 | 51700 | 1794 |
| 246 | 20230912 | 151800 | 13521240000 | 51900 | 51900 | 52000 | 51900 | 1115 |
| 247 | 20230912 | 151700 | 13463359200 | 51900 | 51900 | 51900 | 51900 | 215 |
| 248 | 20230912 | 151600 | 13452200700 | 51900 | 52000 | 52000 | 51900 | 632 |
| 249 | 20230912 | 151500 | 13419383300 | 51900 | 52100 | 52100 | 51900 | 183 |
| 250 | 20230912 | 151400 | 13409881000 | 52100 | 51900 | 52100 | 51900 | 1387 |
| 251 | 20230912 | 151300 | 13337839800 | 51900 | 51900 | 51900 | 51800 | 861 |
| 252 | 20230912 | 151200 | 13293215700 | 51900 | 52000 | 52000 | 51800 | 1195 |
| 253 | 20230912 | 151100 | 13231280300 | 51900 | 51900 | 52000 | 51900 | 245 |
| 254 | 20230912 | 151000 | 13218564700 | 51900 | 51900 | 52000 | 51900 | 1780 |
| 255 | 20230912 | 150900 | 13126177800 | 52000 | 51900 | 52000 | 51900 | 337 |
| 256 | 20230912 | 150800 | 13108676800 | 52000 | 51900 | 52200 | 51900 | 425 |
| 257 | 20230912 | 150700 | 13086610300 | 51900 | 52000 | 52000 | 51900 | 448 |
| 258 | 20230912 | 150600 | 13063353400 | 52000 | 52100 | 52200 | 52000 | 1082 |
| 259 | 20230912 | 150500 | 13007052700 | 52100 | 52200 | 52200 | 52100 | 289 |
| 260 | 20230912 | 150400 | 12991970200 | 52200 | 52200 | 52200 | 52200 | 47 |
| 261 | 20230912 | 150300 | 12989516800 | 52400 | 52400 | 52400 | 52400 | 34 |
| 262 | 20230912 | 150200 | 12987735200 | 52400 | 52300 | 52400 | 52300 | 160 |
| 263 | 20230912 | 150100 | 12979363900 | 52300 | 52300 | 52400 | 52300 | 811 |
| 264 | 20230912 | 150000 | 12936929600 | 52300 | 52100 | 52300 | 52100 | 456 |
| 265 | 20230912 | 145900 | 12913127700 | 52200 | 52200 | 52200 | 52100 | 645 |
| 266 | 20230912 | 145800 | 12879483100 | 52100 | 52000 | 52200 | 52000 | 582 |
| 267 | 20230912 | 145700 | 12849178500 | 52100 | 52200 | 52200 | 52000 | 438 |
| 268 | 20230912 | 145600 | 12826372500 | 52200 | 52000 | 52200 | 52000 | 136 |
| 269 | 20230912 | 145500 | 12819285100 | 52000 | 52300 | 52300 | 52000 | 2174 |
| 270 | 20230912 | 145400 | 12706029900 | 52200 | 52300 | 52300 | 52200 | 74 |
| 271 | 20230912 | 145300 | 12702161200 | 52200 | 52300 | 52300 | 52200 | 36 |
| 272 | 20230912 | 145200 | 12700278900 | 52300 | 52200 | 52300 | 52200 | 124 |
| 273 | 20230912 | 145100 | 12693805000 | 52200 | 52300 | 52300 | 52200 | 422 |
| 274 | 20230912 | 145000 | 12671773900 | 52300 | 52400 | 52400 | 52300 | 998 |
| 275 | 20230912 | 144900 | 12619573100 | 52400 | 52400 | 52400 | 52400 | 83 |
| 276 | 20230912 | 144800 | 12615223900 | 52300 | 52400 | 52400 | 52300 | 363 |
| 277 | 20230912 | 144700 | 12596204600 | 52400 | 52500 | 52500 | 52400 | 30 |
| 278 | 20230912 | 144600 | 12594630900 | 52500 | 52400 | 52500 | 52400 | 29 |
| 279 | 20230912 | 144500 | 12593109800 | 52500 | 52500 | 52500 | 52400 | 141 |
| 280 | 20230912 | 144400 | 12585716300 | 52500 | 52400 | 52500 | 52400 | 79 |
| 281 | 20230912 | 144300 | 12581575100 | 52400 | 52600 | 52600 | 52400 | 314 |
| 282 | 20230912 | 144200 | 12565090700 | 52600 | 52500 | 52600 | 52500 | 29 |
| 283 | 20230912 | 144100 | 12563566600 | 52600 | 52600 | 52600 | 52500 | 170 |
| 284 | 20230912 | 144000 | 12554634200 | 52500 | 52500 | 52600 | 52500 | 583 |
| 285 | 20230912 | 143900 | 12524003700 | 52500 | 52500 | 52500 | 52300 | 87 |
| 286 | 20230912 | 143800 | 12519446800 | 52400 | 52400 | 52400 | 52400 | 248 |
| 287 | 20230912 | 143700 | 12506451600 | 52500 | 52600 | 52600 | 52500 | 92 |
| 288 | 20230912 | 143600 | 12501620300 | 52600 | 52500 | 52600 | 52400 | 374 |
| 289 | 20230912 | 143500 | 12481985600 | 52500 | 52500 | 52600 | 52300 | 575 |
| 290 | 20230912 | 143400 | 12451836800 | 52500 | 52500 | 52500 | 52400 | 265 |
| 291 | 20230912 | 143300 | 12437925800 | 52600 | 52400 | 52600 | 52400 | 107 |
| 292 | 20230912 | 143200 | 12432307300 | 52400 | 52400 | 52600 | 52400 | 738 |
| 293 | 20230912 | 143100 | 12393634400 | 52400 | 52500 | 52500 | 52300 | 563 |
| 294 | 20230912 | 143000 | 12364114700 | 52500 | 52500 | 52600 | 52400 | 190 |
| 295 | 20230912 | 142900 | 12354139700 | 52600 | 52500 | 52600 | 52500 | 371 |
| 296 | 20230912 | 142800 | 12334650500 | 52500 | 52500 | 52500 | 52400 | 36 |
| 297 | 20230912 | 142700 | 12332761800 | 52500 | 52400 | 52500 | 52400 | 145 |
| 298 | 20230912 | 142600 | 12325163700 | 52400 | 52300 | 52400 | 52200 | 227 |
| 299 | 20230912 | 142500 | 12313295600 | 52300 | 52300 | 52300 | 52200 | 66 |
| 300 | 20230912 | 142400 | 12309843900 | 52200 | 52300 | 52300 | 52100 | 1165 |
| 301 | 20230912 | 142300 | 12248972200 | 52300 | 52200 | 52300 | 52200 | 61 |
| 302 | 20230912 | 142200 | 12245785900 | 52300 | 52300 | 52400 | 52300 | 489 |
| 303 | 20230912 | 142100 | 12220210100 | 52200 | 52400 | 52400 | 52200 | 519 |
| 304 | 20230912 | 142000 | 12193085600 | 52300 | 52300 | 52400 | 52300 | 71 |
| 305 | 20230912 | 141900 | 12189367000 | 52300 | 52400 | 52500 | 52300 | 116 |
| 306 | 20230912 | 141800 | 12183293300 | 52300 | 52500 | 52500 | 52300 | 217 |
| 307 | 20230912 | 141700 | 12171926500 | 52500 | 52400 | 52500 | 52300 | 620 |
| 308 | 20230912 | 141600 | 12139498100 | 52400 | 52400 | 52400 | 52300 | 209 |
| 309 | 20230912 | 141500 | 12128547800 | 52500 | 52500 | 52500 | 52300 | 218 |
| 310 | 20230912 | 141400 | 12117126200 | 52500 | 52500 | 52600 | 52300 | 869 |
| 311 | 20230912 | 141300 | 12071545800 | 52500 | 52600 | 52600 | 52500 | 421 |
| 312 | 20230912 | 141200 | 12049428100 | 52500 | 52300 | 52600 | 52300 | 576 |
| 313 | 20230912 | 141100 | 12019278600 | 52300 | 52200 | 52300 | 52200 | 84 |
| 314 | 20230912 | 141000 | 12014886700 | 52200 | 52200 | 52300 | 52200 | 267 |
| 315 | 20230912 | 140900 | 12000935700 | 52200 | 52100 | 52200 | 52100 | 392 |
| 316 | 20230912 | 140800 | 11980474900 | 52200 | 52100 | 52200 | 52100 | 643 |
| 317 | 20230912 | 140700 | 11946915300 | 52100 | 52100 | 52200 | 52000 | 554 |
| 318 | 20230912 | 140600 | 11918046900 | 52000 | 52100 | 52100 | 52000 | 960 |
| 319 | 20230912 | 140500 | 11868121400 | 52200 | 52200 | 52200 | 52000 | 288 |
| 320 | 20230912 | 140400 | 11853116900 | 52200 | 52100 | 52200 | 52000 | 1853 |
| 321 | 20230912 | 140300 | 11756669700 | 52100 | 52100 | 52200 | 52000 | 612 |
| 322 | 20230912 | 140200 | 11724797600 | 52200 | 52200 | 52200 | 52100 | 511 |
| 323 | 20230912 | 140100 | 11698162000 | 52200 | 52200 | 52200 | 52100 | 120 |
| 324 | 20230912 | 140000 | 11691904300 | 52200 | 52200 | 52200 | 52100 | 555 |
| 325 | 20230912 | 135900 | 11662959000 | 52200 | 52300 | 52300 | 52200 | 602 |
| 326 | 20230912 | 135800 | 11631512100 | 52300 | 52100 | 52300 | 52100 | 363 |
| 327 | 20230912 | 135700 | 11612553900 | 52100 | 52300 | 52300 | 52100 | 1073 |
| 328 | 20230912 | 135600 | 11556577100 | 52300 | 52400 | 52500 | 52300 | 1239 |
| 329 | 20230912 | 135500 | 11491725100 | 52500 | 52400 | 52500 | 52400 | 420 |
| 330 | 20230912 | 135400 | 11469715600 | 52500 | 52500 | 52500 | 52400 | 330 |
| 331 | 20230912 | 135300 | 11452415700 | 52400 | 52600 | 52700 | 52400 | 845 |
| 332 | 20230912 | 135200 | 11408021500 | 52700 | 52700 | 52700 | 52700 | 472 |
| 333 | 20230912 | 135100 | 11383147100 | 52700 | 52700 | 52800 | 52600 | 251 |
| 334 | 20230912 | 135000 | 11369924500 | 52800 | 52800 | 52900 | 52600 | 874 |
| 335 | 20230912 | 134900 | 11323882700 | 52800 | 52800 | 53000 | 52700 | 1347 |
| 336 | 20230912 | 134800 | 11252674900 | 52900 | 53000 | 53000 | 52900 | 2023 |
| 337 | 20230912 | 134700 | 11145485600 | 53100 | 53000 | 53200 | 52900 | 1597 |
| 338 | 20230912 | 134600 | 11060863500 | 53000 | 53200 | 53200 | 53000 | 1410 |
| 339 | 20230912 | 134500 | 10985999000 | 53300 | 53200 | 53300 | 53200 | 284 |
| 340 | 20230912 | 134400 | 10970873300 | 53200 | 53100 | 53200 | 53100 | 481 |
| 341 | 20230912 | 134300 | 10945289400 | 53100 | 53200 | 53300 | 53100 | 507 |
| 342 | 20230912 | 134200 | 10918343200 | 53100 | 53300 | 53300 | 53100 | 940 |
| 343 | 20230912 | 134100 | 10868313500 | 53400 | 53300 | 53400 | 53300 | 713 |
| 344 | 20230912 | 134000 | 10830287400 | 53300 | 53500 | 53500 | 53300 | 625 |
| 345 | 20230912 | 133900 | 10796915400 | 53500 | 53600 | 53600 | 53300 | 1653 |
| 346 | 20230912 | 133800 | 10708536600 | 53500 | 53600 | 53600 | 53500 | 1018 |
| 347 | 20230912 | 133700 | 10653978400 | 53500 | 53200 | 53600 | 53200 | 2239 |
| 348 | 20230912 | 133600 | 10534290800 | 53200 | 53200 | 53300 | 53200 | 1271 |
| 349 | 20230912 | 133500 | 10466672200 | 53200 | 53300 | 53300 | 53200 | 203 |
| 350 | 20230912 | 133400 | 10455865400 | 53300 | 53300 | 53300 | 53200 | 439 |
| 351 | 20230912 | 133300 | 10432467700 | 53300 | 53300 | 53400 | 53300 | 946 |
| 352 | 20230912 | 133200 | 10381967800 | 53400 | 53300 | 53400 | 53300 | 615 |
| 353 | 20230912 | 133100 | 10349175800 | 53300 | 53400 | 53400 | 53300 | 618 |
| 354 | 20230912 | 133000 | 10316229500 | 53400 | 53300 | 53400 | 53300 | 426 |
| 355 | 20230912 | 132900 | 10293504200 | 53300 | 53400 | 53400 | 53300 | 696 |
| 356 | 20230912 | 132800 | 10256351400 | 53400 | 53300 | 53400 | 53300 | 277 |
| 357 | 20230912 | 132700 | 10241571900 | 53300 | 53400 | 53400 | 53300 | 733 |
| 358 | 20230912 | 132600 | 10202438800 | 53300 | 53300 | 53400 | 53300 | 287 |
| 359 | 20230912 | 132500 | 10187115300 | 53400 | 53300 | 53400 | 53300 | 941 |
| 360 | 20230912 | 132400 | 10136891600 | 53400 | 53300 | 53400 | 53300 | 406 |
| 361 | 20230912 | 132300 | 10115226800 | 53400 | 53400 | 53500 | 53300 | 820 |
| 362 | 20230912 | 132200 | 10071446900 | 53500 | 53300 | 53500 | 53300 | 562 |
| 363 | 20230912 | 132100 | 10041470800 | 53300 | 53300 | 53300 | 53200 | 288 |
| 364 | 20230912 | 132000 | 10026126300 | 53300 | 53400 | 53400 | 53300 | 335 |
| 365 | 20230912 | 131900 | 10008250300 | 53300 | 53200 | 53400 | 53200 | 787 |
| 366 | 20230912 | 131800 | 9966276800 | 53300 | 53200 | 53300 | 53200 | 465 |
| 367 | 20230912 | 131700 | 9941493700 | 53300 | 53300 | 53300 | 53200 | 476 |
| 368 | 20230912 | 131600 | 9916144600 | 53300 | 53500 | 53600 | 53200 | 2167 |
| 369 | 20230912 | 131500 | 9800422000 | 53600 | 53600 | 53700 | 53500 | 1425 |
| 370 | 20230912 | 131400 | 9724031700 | 53600 | 53300 | 53600 | 53300 | 3028 |
| 371 | 20230912 | 131300 | 9562228700 | 53400 | 53400 | 53400 | 53300 | 729 |
| 372 | 20230912 | 131200 | 9523324700 | 53300 | 53200 | 53300 | 53100 | 2667 |
| 373 | 20230912 | 131100 | 9381309900 | 53200 | 52900 | 53200 | 52800 | 4753 |
| 374 | 20230912 | 131000 | 9129536000 | 52900 | 52900 | 52900 | 52800 | 60 |
| 375 | 20230912 | 130900 | 9126363700 | 52800 | 52900 | 52900 | 52800 | 83 |
| 376 | 20230912 | 130800 | 9121980100 | 52800 | 52800 | 52800 | 52700 | 411 |
| 377 | 20230912 | 130700 | 9100294400 | 52800 | 52800 | 52800 | 52800 | 310 |
| 378 | 20230912 | 130600 | 9083926400 | 52800 | 52900 | 52900 | 52700 | 250 |
| 379 | 20230912 | 130500 | 9070727300 | 52800 | 52900 | 52900 | 52800 | 697 |
| 380 | 20230912 | 130400 | 9033910800 | 52900 | 52800 | 52900 | 52800 | 368 |
| 381 | 20230912 | 130300 | 9014446800 | 52800 | 52800 | 52900 | 52800 | 224 |
| 382 | 20230912 | 130200 | 9002612400 | 52900 | 52900 | 52900 | 52800 | 232 |
| 383 | 20230912 | 130100 | 8990351800 | 52900 | 52900 | 52900 | 52800 | 214 |
| 384 | 20230912 | 130000 | 8979032400 | 52900 | 52900 | 52900 | 52800 | 126 |
| 385 | 20230912 | 125900 | 8972368400 | 52900 | 52900 | 52900 | 52800 | 48 |
| 386 | 20230912 | 125800 | 8969829300 | 52900 | 52800 | 52900 | 52800 | 664 |
| 387 | 20230912 | 125700 | 8934705800 | 52800 | 52800 | 52900 | 52700 | 661 |
| 388 | 20230912 | 125600 | 8899809500 | 52800 | 52800 | 52800 | 52700 | 173 |
| 389 | 20230912 | 125500 | 8890687800 | 52800 | 52700 | 52800 | 52700 | 24 |
| 390 | 20230912 | 125400 | 8889421700 | 52800 | 52900 | 52900 | 52800 | 476 |
| 391 | 20230912 | 125300 | 8864279200 | 52900 | 52800 | 52900 | 52800 | 257 |
| 392 | 20230912 | 125200 | 8850708200 | 52800 | 52800 | 52800 | 52700 | 666 |
| 393 | 20230912 | 125100 | 8815549700 | 52800 | 52700 | 52800 | 52700 | 578 |
| 394 | 20230912 | 125000 | 8785086200 | 52600 | 52500 | 52700 | 52500 | 991 |
| 395 | 20230912 | 124900 | 8732969500 | 52600 | 52600 | 52600 | 52500 | 194 |
| 396 | 20230912 | 124800 | 8722768600 | 52500 | 52400 | 52500 | 52400 | 435 |
| 397 | 20230912 | 124700 | 8699935800 | 52500 | 52500 | 52500 | 52400 | 73 |
| 398 | 20230912 | 124600 | 8696109400 | 52500 | 52500 | 52500 | 52400 | 282 |
| 399 | 20230912 | 124500 | 8681308000 | 52500 | 52500 | 52500 | 52500 | 24 |
| 400 | 20230912 | 124400 | 8680048000 | 52500 | 52400 | 52500 | 52400 | 272 |
| 401 | 20230912 | 124300 | 8665777500 | 52400 | 52400 | 52400 | 52400 | 28 |
| 402 | 20230912 | 124200 | 8664310300 | 52400 | 52500 | 52500 | 52400 | 109 |
| 403 | 20230912 | 124100 | 8658596200 | 52400 | 52600 | 52600 | 52400 | 249 |
| 404 | 20230912 | 124000 | 8645520300 | 52600 | 52400 | 52600 | 52400 | 1359 |
| 405 | 20230912 | 123900 | 8574172300 | 52400 | 52300 | 52400 | 52200 | 80 |
| 406 | 20230912 | 123800 | 8569986700 | 52200 | 52300 | 52300 | 52200 | 274 |
| 407 | 20230912 | 123700 | 8555657800 | 52300 | 52200 | 52300 | 52200 | 96 |
| 408 | 20230912 | 123600 | 8550638000 | 52200 | 52300 | 52300 | 52200 | 255 |
| 409 | 20230912 | 123500 | 8537325500 | 52200 | 52300 | 52300 | 52200 | 81 |
| 410 | 20230912 | 123400 | 8533092200 | 52200 | 52100 | 52200 | 52100 | 537 |
| 411 | 20230912 | 123300 | 8505061800 | 52100 | 51900 | 52100 | 51900 | 702 |
| 412 | 20230912 | 123200 | 8468552400 | 51900 | 52000 | 52000 | 51900 | 161 |
| 413 | 20230912 | 123100 | 8460192000 | 52000 | 51900 | 52000 | 51900 | 85 |
| 414 | 20230912 | 123000 | 8455774000 | 51900 | 51900 | 52000 | 51900 | 127 |
| 415 | 20230912 | 122900 | 8449181300 | 51900 | 51900 | 52000 | 51900 | 60 |
| 416 | 20230912 | 122800 | 8446066200 | 51900 | 52000 | 52000 | 51900 | 41 |
| 417 | 20230912 | 122700 | 8443936300 | 52000 | 51900 | 52000 | 51900 | 59 |
| 418 | 20230912 | 122600 | 8440873100 | 52000 | 51900 | 52000 | 51900 | 176 |
| 419 | 20230912 | 122500 | 8431728600 | 52000 | 52000 | 52000 | 51900 | 72 |
| 420 | 20230912 | 122400 | 8427985900 | 52000 | 51900 | 52000 | 51900 | 403 |
| 421 | 20230912 | 122300 | 8407067800 | 51900 | 51900 | 52000 | 51900 | 256 |
| 422 | 20230912 | 122200 | 8393779900 | 52000 | 51900 | 52000 | 51900 | 260 |
| 423 | 20230912 | 122100 | 8380284400 | 51900 | 51900 | 52000 | 51900 | 230 |
| 424 | 20230912 | 122000 | 8368347200 | 51900 | 52100 | 52100 | 51900 | 1084 |
| 425 | 20230912 | 121900 | 8311977600 | 52100 | 52000 | 52100 | 52000 | 130 |
| 426 | 20230912 | 121800 | 8305207300 | 52000 | 52100 | 52100 | 52000 | 54 |
| 427 | 20230912 | 121700 | 8302395400 | 52000 | 52100 | 52100 | 52000 | 38 |
| 428 | 20230912 | 121600 | 8300418900 | 52100 | 52000 | 52100 | 52000 | 49 |
| 429 | 20230912 | 121500 | 8297868000 | 52100 | 52000 | 52100 | 52000 | 99 |
| 430 | 20230912 | 121400 | 8292719700 | 52100 | 52000 | 52100 | 52000 | 504 |
| 431 | 20230912 | 121300 | 8266511300 | 52100 | 52100 | 52100 | 52100 | 767 |
| 432 | 20230912 | 121200 | 8226550600 | 52100 | 52100 | 52200 | 52100 | 103 |
| 433 | 20230912 | 121100 | 8221182300 | 52100 | 52100 | 52100 | 52100 | 42 |
| 434 | 20230912 | 121000 | 8218994100 | 52100 | 52200 | 52300 | 52100 | 729 |
| 435 | 20230912 | 120900 | 8180965100 | 52200 | 52300 | 52300 | 52200 | 40 |
| 436 | 20230912 | 120800 | 8178876600 | 52300 | 52200 | 52300 | 52200 | 27 |
| 437 | 20230912 | 120700 | 8177466800 | 52200 | 52300 | 52300 | 52200 | 573 |
| 438 | 20230912 | 120600 | 8147532300 | 52300 | 52300 | 52400 | 52300 | 55 |
| 439 | 20230912 | 120500 | 8144655500 | 52300 | 52300 | 52400 | 52300 | 134 |
| 440 | 20230912 | 120400 | 8137645300 | 52400 | 52300 | 52400 | 52300 | 26 |
| 441 | 20230912 | 120300 | 8136283500 | 52300 | 52300 | 52300 | 52300 | 117 |
| 442 | 20230912 | 120200 | 8130164400 | 52300 | 52300 | 52400 | 52300 | 37 |
| 443 | 20230912 | 120100 | 8128226800 | 52400 | 52400 | 52400 | 52300 | 29 |
| 444 | 20230912 | 120000 | 8126709200 | 52400 | 52400 | 52400 | 52400 | 26 |
| 445 | 20230912 | 115900 | 8125346800 | 52300 | 52400 | 52400 | 52300 | 166 |
| 446 | 20230912 | 115800 | 8116664700 | 52300 | 52400 | 52400 | 52300 | 61 |
| 447 | 20230912 | 115700 | 8113468800 | 52300 | 52300 | 52400 | 52300 | 107 |
| 448 | 20230912 | 115600 | 8107872600 | 52300 | 52400 | 52400 | 52300 | 104 |
| 449 | 20230912 | 115500 | 8102430100 | 52400 | 52300 | 52400 | 52300 | 191 |
| 450 | 20230912 | 115400 | 8092426100 | 52300 | 52300 | 52400 | 52300 | 202 |
| 451 | 20230912 | 115300 | 8081855100 | 52300 | 52400 | 52500 | 52300 | 327 |
| 452 | 20230912 | 115200 | 8064718800 | 52400 | 52300 | 52400 | 52300 | 109 |
| 453 | 20230912 | 115100 | 8059010300 | 52300 | 52400 | 52400 | 52300 | 50 |
| 454 | 20230912 | 115000 | 8056391900 | 52400 | 52400 | 52400 | 52400 | 10 |
| 455 | 20230912 | 114900 | 8055867900 | 52400 | 52400 | 52400 | 52300 | 85 |
| 456 | 20230912 | 114800 | 8051415300 | 52500 | 52400 | 52500 | 52400 | 136 |
| 457 | 20230912 | 114700 | 8044288500 | 52300 | 52300 | 52400 | 52300 | 156 |
| 458 | 20230912 | 114600 | 8036125500 | 52300 | 52300 | 52400 | 52300 | 12 |
| 459 | 20230912 | 114500 | 8035497600 | 52300 | 52300 | 52300 | 52200 | 164 |
| 460 | 20230912 | 114400 | 8026921700 | 52300 | 52200 | 52300 | 52200 | 6 |
| 461 | 20230912 | 114300 | 8026608100 | 52200 | 52300 | 52300 | 52200 | 60 |
| 462 | 20230912 | 114200 | 8023471400 | 52300 | 52200 | 52300 | 52200 | 13 |
| 463 | 20230912 | 114100 | 8022792500 | 52200 | 52300 | 52300 | 52200 | 195 |
| 464 | 20230912 | 114000 | 8012595300 | 52300 | 52300 | 52300 | 52300 | 93 |
| 465 | 20230912 | 113900 | 8007731400 | 52200 | 52300 | 52300 | 52200 | 17 |
| 466 | 20230912 | 113800 | 8006843700 | 52200 | 52200 | 52200 | 52200 | 94 |
| 467 | 20230912 | 113700 | 8001936900 | 52100 | 52100 | 52200 | 52100 | 26 |
| 468 | 20230912 | 113600 | 8000581300 | 52100 | 52200 | 52200 | 52100 | 536 |
| 469 | 20230912 | 113500 | 7972650100 | 52300 | 52300 | 52300 | 52300 | 10 |
| 470 | 20230912 | 113400 | 7972127100 | 52300 | 52200 | 52300 | 52100 | 149 |
| 471 | 20230912 | 113300 | 7964348000 | 52200 | 52200 | 52200 | 52100 | 195 |
| 472 | 20230912 | 113200 | 7954179000 | 52200 | 52200 | 52200 | 52200 | 258 |
| 473 | 20230912 | 113100 | 7940711400 | 52300 | 52300 | 52300 | 52300 | 91 |
| 474 | 20230912 | 113000 | 7935952100 | 52300 | 52200 | 52300 | 52200 | 73 |
| 475 | 20230912 | 112900 | 7932140500 | 52200 | 52200 | 52300 | 52200 | 557 |
| 476 | 20230912 | 112800 | 7903060000 | 52200 | 52100 | 52200 | 52100 | 270 |
| 477 | 20230912 | 112700 | 7888980000 | 52100 | 52200 | 52200 | 52100 | 49 |
| 478 | 20230912 | 112600 | 7886422700 | 52200 | 52200 | 52300 | 52100 | 583 |
| 479 | 20230912 | 112500 | 7856015400 | 52200 | 52300 | 52300 | 52200 | 66 |
| 480 | 20230912 | 112400 | 7852564600 | 52200 | 52100 | 52200 | 52100 | 213 |
| 481 | 20230912 | 112300 | 7841447300 | 52100 | 52200 | 52200 | 52100 | 75 |
| 482 | 20230912 | 112200 | 7837538700 | 52100 | 52100 | 52100 | 52100 | 141 |
| 483 | 20230912 | 112100 | 7830192600 | 52100 | 52000 | 52100 | 52000 | 212 |
| 484 | 20230912 | 112000 | 7819151400 | 52000 | 52100 | 52100 | 52000 | 302 |
| 485 | 20230912 | 111900 | 7803435600 | 52100 | 52000 | 52100 | 52000 | 376 |
| 486 | 20230912 | 111800 | 7783875200 | 52000 | 52000 | 52200 | 52000 | 212 |
| 487 | 20230912 | 111700 | 7772837700 | 52200 | 52200 | 52200 | 52200 | 9 |
| 488 | 20230912 | 111600 | 7772367900 | 52100 | 52200 | 52200 | 52000 | 400 |
| 489 | 20230912 | 111500 | 7751547900 | 52100 | 52200 | 52200 | 52000 | 113 |
| 490 | 20230912 | 111400 | 7745660300 | 52000 | 52100 | 52200 | 52000 | 126 |
| 491 | 20230912 | 111300 | 7739100900 | 52100 | 52200 | 52200 | 52100 | 295 |
| 492 | 20230912 | 111200 | 7723730200 | 52100 | 52200 | 52200 | 52100 | 37 |
| 493 | 20230912 | 111100 | 7721800100 | 52200 | 52200 | 52200 | 52200 | 21 |
| 494 | 20230912 | 111000 | 7720703900 | 52100 | 52200 | 52200 | 52100 | 56 |
| 495 | 20230912 | 110900 | 7717786000 | 52200 | 52200 | 52200 | 52200 | 94 |
| 496 | 20230912 | 110800 | 7712879200 | 52200 | 52100 | 52200 | 52100 | 307 |
| 497 | 20230912 | 110700 | 7696867800 | 52000 | 52100 | 52200 | 52000 | 474 |
| 498 | 20230912 | 110600 | 7672189400 | 52100 | 52000 | 52200 | 52000 | 73 |
| 499 | 20230912 | 110500 | 7668382300 | 52000 | 52100 | 52100 | 52000 | 301 |
| 500 | 20230912 | 110400 | 7652724400 | 52000 | 52000 | 52000 | 52000 | 118 |
| 501 | 20230912 | 110300 | 7646588400 | 52100 | 52100 | 52100 | 52100 | 29 |
| 502 | 20230912 | 110200 | 7645077500 | 52100 | 52100 | 52100 | 52000 | 47 |
| 503 | 20230912 | 110100 | 7642630100 | 52000 | 51900 | 52000 | 51900 | 36 |
| 504 | 20230912 | 110000 | 7640759600 | 51900 | 52000 | 52000 | 51900 | 1117 |
| 505 | 20230912 | 105900 | 7582724200 | 51900 | 51900 | 51900 | 51900 | 414 |
| 506 | 20230912 | 105800 | 7561237600 | 51900 | 52000 | 52000 | 51900 | 739 |
| 507 | 20230912 | 105700 | 7522811900 | 52100 | 52200 | 52200 | 52000 | 334 |
| 508 | 20230912 | 105600 | 7505414400 | 52200 | 52200 | 52300 | 52100 | 390 |
| 509 | 20230912 | 105500 | 7485070100 | 52400 | 52300 | 52400 | 52200 | 657 |
| 510 | 20230912 | 105400 | 7450713000 | 52200 | 52200 | 52200 | 52200 | 107 |
| 511 | 20230912 | 105300 | 7445127600 | 52200 | 52200 | 52200 | 52200 | 95 |
| 512 | 20230912 | 105200 | 7440168600 | 52200 | 52300 | 52300 | 52200 | 322 |
| 513 | 20230912 | 105100 | 7423354100 | 52300 | 52300 | 52300 | 52300 | 190 |
| 514 | 20230912 | 105000 | 7413417100 | 52300 | 52400 | 52400 | 52300 | 468 |
| 515 | 20230912 | 104900 | 7388895800 | 52400 | 52500 | 52500 | 52400 | 553 |
| 516 | 20230912 | 104800 | 7359874300 | 52500 | 52500 | 52600 | 52500 | 89 |
| 517 | 20230912 | 104700 | 7355200400 | 52500 | 52500 | 52500 | 52500 | 131 |
| 518 | 20230912 | 104600 | 7348322900 | 52500 | 52500 | 52500 | 52500 | 68 |
| 519 | 20230912 | 104500 | 7344752900 | 52400 | 52600 | 52600 | 52400 | 279 |
| 520 | 20230912 | 104400 | 7330103400 | 52600 | 52500 | 52600 | 52500 | 341 |
| 521 | 20230912 | 104300 | 7312181400 | 52500 | 52400 | 52500 | 52400 | 157 |
| 522 | 20230912 | 104200 | 7303940300 | 52500 | 52400 | 52500 | 52400 | 13 |
| 523 | 20230912 | 104100 | 7303257900 | 52400 | 52500 | 52500 | 52400 | 62 |
| 524 | 20230912 | 104000 | 7300008600 | 52500 | 52500 | 52500 | 52400 | 86 |
| 525 | 20230912 | 103900 | 7295493700 | 52500 | 52600 | 52600 | 52500 | 723 |
| 526 | 20230912 | 103800 | 7257522000 | 52600 | 52600 | 52600 | 52500 | 106 |
| 527 | 20230912 | 103700 | 7251950300 | 52600 | 52500 | 52600 | 52500 | 280 |
| 528 | 20230912 | 103600 | 7237226100 | 52500 | 52400 | 52500 | 52400 | 338 |
| 529 | 20230912 | 103500 | 7219490200 | 52400 | 52400 | 52400 | 52400 | 19 |
| 530 | 20230912 | 103400 | 7218494600 | 52300 | 52300 | 52500 | 52300 | 464 |
| 531 | 20230912 | 103300 | 7194206500 | 52300 | 52300 | 52300 | 52300 | 146 |
| 532 | 20230912 | 103200 | 7186570700 | 52300 | 52400 | 52400 | 52300 | 193 |
| 533 | 20230912 | 103100 | 7176463600 | 52400 | 52400 | 52400 | 52400 | 43 |
| 534 | 20230912 | 103000 | 7174210400 | 52500 | 52400 | 52600 | 52400 | 256 |
| 535 | 20230912 | 102900 | 7160765900 | 52400 | 52500 | 52500 | 52400 | 177 |
| 536 | 20230912 | 102800 | 7151486600 | 52500 | 52200 | 52500 | 52200 | 468 |
| 537 | 20230912 | 102700 | 7126990900 | 52200 | 52100 | 52300 | 51900 | 255 |
| 538 | 20230912 | 102600 | 7113716600 | 52100 | 51800 | 52200 | 51800 | 360 |
| 539 | 20230912 | 102500 | 7094980100 | 51600 | 52200 | 52300 | 51600 | 1314 |
| 540 | 20230912 | 102400 | 7026772400 | 52200 | 52200 | 52200 | 52200 | 48 |
| 541 | 20230912 | 102300 | 7024266800 | 52200 | 52300 | 52300 | 52200 | 96 |
| 542 | 20230912 | 102200 | 7019247100 | 52300 | 52200 | 52300 | 52200 | 180 |
| 543 | 20230912 | 102100 | 7009838200 | 52400 | 52100 | 52400 | 52000 | 335 |
| 544 | 20230912 | 102000 | 6992357100 | 52100 | 52000 | 52100 | 51700 | 2564 |
| 545 | 20230912 | 101900 | 6859494500 | 52000 | 52000 | 52000 | 52000 | 164 |
| 546 | 20230912 | 101800 | 6850966500 | 51900 | 52200 | 52200 | 51900 | 2307 |
| 547 | 20230912 | 101700 | 6730978800 | 52200 | 52500 | 52500 | 52200 | 1035 |
| 548 | 20230912 | 101600 | 6676839500 | 52500 | 52500 | 52500 | 52500 | 82 |
| 549 | 20230912 | 101500 | 6672534500 | 52500 | 52400 | 52500 | 52400 | 305 |
| 550 | 20230912 | 101400 | 6656524000 | 52500 | 52400 | 52500 | 52400 | 73 |
| 551 | 20230912 | 101300 | 6652692500 | 52500 | 52500 | 52500 | 52400 | 237 |
| 552 | 20230912 | 101200 | 6640259500 | 52500 | 52300 | 52500 | 52300 | 608 |
| 553 | 20230912 | 101100 | 6608367200 | 52300 | 52300 | 52300 | 52300 | 296 |
| 554 | 20230912 | 101000 | 6592886400 | 52300 | 52200 | 52300 | 52200 | 157 |
| 555 | 20230912 | 100900 | 6584684300 | 52200 | 52300 | 52300 | 52200 | 1044 |
| 556 | 20230912 | 100800 | 6530183000 | 52300 | 52300 | 52300 | 52300 | 230 |
| 557 | 20230912 | 100700 | 6518154000 | 52300 | 52500 | 52500 | 52300 | 264 |
| 558 | 20230912 | 100600 | 6504336300 | 52500 | 52600 | 52600 | 52500 | 586 |
| 559 | 20230912 | 100500 | 6473544300 | 52700 | 52600 | 52700 | 52600 | 374 |
| 560 | 20230912 | 100400 | 6453864600 | 52600 | 52500 | 52600 | 52500 | 932 |
| 561 | 20230912 | 100300 | 6404906800 | 52500 | 52400 | 52500 | 52400 | 1007 |
| 562 | 20230912 | 100200 | 6352039800 | 52400 | 52500 | 52600 | 52200 | 2299 |
| 563 | 20230912 | 100100 | 6231740900 | 52500 | 52500 | 52600 | 52500 | 226 |
| 564 | 20230912 | 100000 | 6219859100 | 52500 | 52300 | 52500 | 52300 | 407 |
| 565 | 20230912 | 095900 | 6198545600 | 52400 | 52400 | 52500 | 52400 | 362 |
| 566 | 20230912 | 095800 | 6179561500 | 52400 | 52700 | 52700 | 52400 | 555 |
| 567 | 20230912 | 095700 | 6150418400 | 52600 | 52700 | 52800 | 52500 | 418 |
| 568 | 20230912 | 095600 | 6128432600 | 52800 | 52500 | 52900 | 52400 | 744 |
| 569 | 20230912 | 095500 | 6089248400 | 52500 | 52500 | 52600 | 52500 | 379 |
| 570 | 20230912 | 095400 | 6069339500 | 52500 | 52600 | 52700 | 52500 | 904 |
| 571 | 20230912 | 095300 | 6021854000 | 52600 | 52700 | 52700 | 52600 | 384 |
| 572 | 20230912 | 095200 | 6001634100 | 52700 | 52800 | 52900 | 52700 | 91 |
| 573 | 20230912 | 095100 | 5996830000 | 52800 | 52700 | 52900 | 52600 | 579 |
| 574 | 20230912 | 095000 | 5966304000 | 52700 | 52600 | 52800 | 52600 | 492 |
| 575 | 20230912 | 094900 | 5940381000 | 52600 | 52600 | 52700 | 52500 | 318 |
| 576 | 20230912 | 094800 | 5923657200 | 52600 | 52700 | 52700 | 52600 | 191 |
| 577 | 20230912 | 094700 | 5913603600 | 52700 | 52700 | 52700 | 52600 | 228 |
| 578 | 20230912 | 094600 | 5901590200 | 52800 | 52800 | 52900 | 52800 | 568 |
| 579 | 20230912 | 094500 | 5871599600 | 52700 | 52700 | 52700 | 52700 | 124 |
| 580 | 20230912 | 094400 | 5865064800 | 52700 | 52600 | 52700 | 52600 | 732 |
| 581 | 20230912 | 094300 | 5826551500 | 52600 | 52900 | 52900 | 52600 | 1443 |
| 582 | 20230912 | 094200 | 5750435600 | 52900 | 53100 | 53100 | 52900 | 673 |
| 583 | 20230912 | 094100 | 5714796800 | 53100 | 53200 | 53200 | 53000 | 1112 |
| 584 | 20230912 | 094000 | 5655804700 | 53200 | 53400 | 53600 | 53200 | 1902 |
| 585 | 20230912 | 093900 | 5554159200 | 53400 | 53000 | 53400 | 52900 | 2855 |
| 586 | 20230912 | 093800 | 5402402500 | 53000 | 53000 | 53100 | 52900 | 810 |
| 587 | 20230912 | 093700 | 5359415200 | 53000 | 52800 | 53000 | 52700 | 764 |
| 588 | 20230912 | 093600 | 5319004900 | 52700 | 53000 | 53000 | 52700 | 780 |
| 589 | 20230912 | 093500 | 5277773500 | 53000 | 53000 | 53200 | 52900 | 6077 |
| 590 | 20230912 | 093400 | 4955174300 | 52900 | 52500 | 53100 | 52400 | 2570 |
| 591 | 20230912 | 093300 | 4819432200 | 52600 | 52200 | 52600 | 52200 | 770 |
| 592 | 20230912 | 093200 | 4779090700 | 52000 | 52000 | 52100 | 52000 | 144 |
| 593 | 20230912 | 093100 | 4771593500 | 52000 | 52100 | 52100 | 52000 | 1294 |
| 594 | 20230912 | 093000 | 4704277900 | 52100 | 52200 | 52200 | 52100 | 287 |
| 595 | 20230912 | 092900 | 4689301600 | 52200 | 52400 | 52400 | 52200 | 250 |
| 596 | 20230912 | 092800 | 4676230400 | 52400 | 52400 | 52500 | 52000 | 1518 |
| 597 | 20230912 | 092700 | 4596882100 | 52400 | 52400 | 52500 | 52400 | 2471 |
| 598 | 20230912 | 092600 | 4467242400 | 52300 | 52400 | 52500 | 52200 | 1848 |
| 599 | 20230912 | 092500 | 4370440100 | 52400 | 52400 | 52400 | 52200 | 808 |
| 600 | 20230912 | 092400 | 4328106300 | 52000 | 51900 | 52200 | 51800 | 687 |
| 601 | 20230912 | 092300 | 4292379800 | 51900 | 51700 | 51900 | 51600 | 962 |
| 602 | 20230912 | 092200 | 4242581300 | 51700 | 51800 | 51900 | 51600 | 2664 |
| 603 | 20230912 | 092100 | 4104861000 | 51800 | 51900 | 52200 | 51500 | 4121 |
| 604 | 20230912 | 092000 | 3891726300 | 51900 | 52100 | 52100 | 51800 | 2698 |
| 605 | 20230912 | 091900 | 3751570200 | 52100 | 52200 | 52300 | 52000 | 3948 |
| 606 | 20230912 | 091800 | 3545659600 | 52300 | 52400 | 52500 | 52200 | 2094 |
| 607 | 20230912 | 091700 | 3436098200 | 52400 | 52600 | 52600 | 52400 | 467 |
| 608 | 20230912 | 091600 | 3411577500 | 52600 | 52300 | 52700 | 52300 | 1666 |
| 609 | 20230912 | 091500 | 3324190900 | 52300 | 52400 | 52400 | 52300 | 3652 |
| 610 | 20230912 | 091400 | 3133153400 | 52400 | 52700 | 52700 | 52400 | 1531 |
| 611 | 20230912 | 091300 | 3052836200 | 52700 | 52500 | 52800 | 52500 | 707 |
| 612 | 20230912 | 091200 | 3015590500 | 52500 | 52900 | 52900 | 52400 | 5449 |
| 613 | 20230912 | 091100 | 2729288500 | 53000 | 53100 | 53300 | 52900 | 985 |
| 614 | 20230912 | 091000 | 2676972300 | 53100 | 52900 | 53300 | 52800 | 1406 |
| 615 | 20230912 | 090900 | 2602524700 | 53000 | 53600 | 53600 | 52900 | 4563 |
| 616 | 20230912 | 090800 | 2359539400 | 53600 | 53800 | 54000 | 53600 | 8812 |
| 617 | 20230912 | 090700 | 1884866300 | 53800 | 53300 | 53800 | 53200 | 5653 |
| 618 | 20230912 | 090600 | 1582305000 | 53200 | 53000 | 53300 | 53000 | 1534 |
| 619 | 20230912 | 090500 | 1500759400 | 53000 | 52900 | 53200 | 52800 | 2452 |
| 620 | 20230912 | 090400 | 1371056000 | 52900 | 52800 | 53000 | 52500 | 2551 |
| 621 | 20230912 | 090300 | 1236619600 | 52700 | 52600 | 52800 | 52400 | 3393 |
| 622 | 20230912 | 090200 | 1058070600 | 52600 | 52600 | 52800 | 52500 | 4978 |
| 623 | 20230912 | 090100 | 796349500 | 52600 | 53300 | 53500 | 52600 | 5162 |
| 624 | 20230912 | 090000 | 523285200 | 53400 | 53500 | 53600 | 52600 | 9814 |