33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 22156 |
| 3 | 20230921 | 190700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 4 | 20230921 | 190600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 5 | 20230921 | 190500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 6 | 20230921 | 190400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 7 | 20230921 | 190300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 8 | 20230921 | 190200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 9 | 20230921 | 190100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 10 | 20230921 | 190000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 11 | 20230921 | 185900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 12 | 20230921 | 185800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 13 | 20230921 | 185700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 14 | 20230921 | 185600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 15 | 20230921 | 185500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 16 | 20230921 | 185400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 17 | 20230921 | 185300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 18 | 20230921 | 185200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 19 | 20230921 | 185100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 20 | 20230921 | 185000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 21 | 20230921 | 184900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 22 | 20230921 | 184800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 23 | 20230921 | 184700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 24 | 20230921 | 184600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 25 | 20230921 | 184500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 26 | 20230921 | 184400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 27 | 20230921 | 184300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 28 | 20230921 | 184200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 29 | 20230921 | 184100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 30 | 20230921 | 184000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 31 | 20230921 | 183900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 32 | 20230921 | 183800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 22156 |
| 33 | 20230921 | 183700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 34 | 20230921 | 183600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 35 | 20230921 | 183500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 36 | 20230921 | 183400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 37 | 20230921 | 183300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 38 | 20230921 | 183200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 39 | 20230921 | 183100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 40 | 20230921 | 183000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 41 | 20230921 | 182900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 42 | 20230921 | 182800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 43 | 20230921 | 182700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 44 | 20230921 | 182600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 45 | 20230921 | 182500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 46 | 20230921 | 182400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 47 | 20230921 | 182300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 48 | 20230921 | 182200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 49 | 20230921 | 182100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 50 | 20230921 | 182000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 51 | 20230921 | 181900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 52 | 20230921 | 181800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 53 | 20230921 | 181700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 54 | 20230921 | 181600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 55 | 20230921 | 181500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 56 | 20230921 | 181400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 57 | 20230921 | 181300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 58 | 20230921 | 181200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 59 | 20230921 | 181100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 60 | 20230921 | 181000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 61 | 20230921 | 180900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 62 | 20230921 | 180800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 22156 |
| 63 | 20230921 | 180700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 64 | 20230921 | 180600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 65 | 20230921 | 180500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 66 | 20230921 | 180400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 67 | 20230921 | 180300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 68 | 20230921 | 180200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 69 | 20230921 | 180100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 70 | 20230921 | 180000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 71 | 20230921 | 175900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 72 | 20230921 | 175800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 73 | 20230921 | 175700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 74 | 20230921 | 175600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 75 | 20230921 | 175500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 76 | 20230921 | 175400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 77 | 20230921 | 175300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 78 | 20230921 | 175200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 79 | 20230921 | 175100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 80 | 20230921 | 175000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 81 | 20230921 | 174900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 82 | 20230921 | 174800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 83 | 20230921 | 174700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 84 | 20230921 | 174600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 85 | 20230921 | 174500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 86 | 20230921 | 174400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 87 | 20230921 | 174300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 88 | 20230921 | 174200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 89 | 20230921 | 174100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 90 | 20230921 | 174000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 91 | 20230921 | 173900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 92 | 20230921 | 173800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 22156 |
| 93 | 20230921 | 173700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 94 | 20230921 | 173600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 95 | 20230921 | 173500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 96 | 20230921 | 173400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 97 | 20230921 | 173300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 98 | 20230921 | 173200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 99 | 20230921 | 173100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 100 | 20230921 | 173000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 101 | 20230921 | 172900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 102 | 20230921 | 172800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 103 | 20230921 | 172700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 104 | 20230921 | 172600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 105 | 20230921 | 172500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 106 | 20230921 | 172400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 107 | 20230921 | 172300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 108 | 20230921 | 172200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 109 | 20230921 | 172100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 110 | 20230921 | 172000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 111 | 20230921 | 171900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 112 | 20230921 | 171800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 113 | 20230921 | 171700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 114 | 20230921 | 171600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 115 | 20230921 | 171500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 116 | 20230921 | 171400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 117 | 20230921 | 171300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 118 | 20230921 | 171200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 119 | 20230921 | 171100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 120 | 20230921 | 171000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 121 | 20230921 | 170900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 122 | 20230921 | 170800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 22156 |
| 123 | 20230921 | 170700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 124 | 20230921 | 170600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 125 | 20230921 | 170500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 126 | 20230921 | 170400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 127 | 20230921 | 170300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 128 | 20230921 | 170200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 129 | 20230921 | 170100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 130 | 20230921 | 170000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 131 | 20230921 | 165900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 132 | 20230921 | 165800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 133 | 20230921 | 165700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 134 | 20230921 | 165600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 135 | 20230921 | 165500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 136 | 20230921 | 165400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 137 | 20230921 | 165300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 138 | 20230921 | 165200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 139 | 20230921 | 165100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 140 | 20230921 | 165000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 141 | 20230921 | 164900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 142 | 20230921 | 164800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 143 | 20230921 | 164700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 144 | 20230921 | 164600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 145 | 20230921 | 164500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 146 | 20230921 | 164400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 147 | 20230921 | 164300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 148 | 20230921 | 164200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 149 | 20230921 | 164100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 150 | 20230921 | 164000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 151 | 20230921 | 163900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 152 | 20230921 | 163800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 22156 |
| 153 | 20230921 | 163700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 154 | 20230921 | 163600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 155 | 20230921 | 163500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 156 | 20230921 | 163400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 157 | 20230921 | 163300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 158 | 20230921 | 163200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 159 | 20230921 | 163100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 160 | 20230921 | 163000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 161 | 20230921 | 162900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 162 | 20230921 | 162800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 163 | 20230921 | 162700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 164 | 20230921 | 162600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 165 | 20230921 | 162500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 166 | 20230921 | 162400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 167 | 20230921 | 162300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 168 | 20230921 | 162200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 169 | 20230921 | 162100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 170 | 20230921 | 162000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 171 | 20230921 | 161900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 172 | 20230921 | 161800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 173 | 20230921 | 161700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 174 | 20230921 | 161600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 175 | 20230921 | 161500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 176 | 20230921 | 161400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 177 | 20230921 | 161300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 178 | 20230921 | 161200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 179 | 20230921 | 161100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 180 | 20230921 | 161000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 181 | 20230921 | 160900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 182 | 20230921 | 160800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 22156 |
| 183 | 20230921 | 160700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 184 | 20230921 | 160600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 185 | 20230921 | 160500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 186 | 20230921 | 160400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 187 | 20230921 | 160300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 188 | 20230921 | 160200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 189 | 20230921 | 160100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 190 | 20230921 | 160000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 191 | 20230921 | 155900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 192 | 20230921 | 155800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 193 | 20230921 | 155700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 194 | 20230921 | 155600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 195 | 20230921 | 155500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 196 | 20230921 | 155400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 197 | 20230921 | 155300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 198 | 20230921 | 155200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 199 | 20230921 | 155100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 200 | 20230921 | 155000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 201 | 20230921 | 154900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 202 | 20230921 | 154800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 203 | 20230921 | 154700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 204 | 20230921 | 154600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 205 | 20230921 | 154500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 206 | 20230921 | 154400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 207 | 20230921 | 154300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 208 | 20230921 | 154200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 209 | 20230921 | 154100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 210 | 20230921 | 154000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 211 | 20230921 | 153900 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 212 | 20230921 | 153800 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 22156 |
| 213 | 20230921 | 153700 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 214 | 20230921 | 153600 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 215 | 20230921 | 153500 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 216 | 20230921 | 153400 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 217 | 20230921 | 153300 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 218 | 20230921 | 153200 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 219 | 20230921 | 153100 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 220 | 20230921 | 153000 | 32732291700 | 88400 | 88400 | 88400 | 88400 | 22156 |
| 221 | 20230921 | 152900 | 30773701300 | 88300 | 88300 | 88300 | 88300 | 0 |
| 222 | 20230921 | 152800 | 30773701300 | 88300 | 88300 | 88300 | 88300 | 0 |
| 223 | 20230921 | 152700 | 30773701300 | 88300 | 88300 | 88300 | 88300 | 0 |
| 224 | 20230921 | 152600 | 30773701300 | 88300 | 88300 | 88300 | 88300 | 0 |
| 225 | 20230921 | 152500 | 30773701300 | 88300 | 88300 | 88300 | 88300 | 0 |
| 226 | 20230921 | 152400 | 30773701300 | 88300 | 88300 | 88300 | 88300 | 0 |
| 227 | 20230921 | 152300 | 30773701300 | 88300 | 88300 | 88300 | 88300 | 0 |
| 228 | 20230921 | 152200 | 30773701300 | 88300 | 88300 | 88300 | 88300 | 0 |
| 229 | 20230921 | 152100 | 30773701300 | 88300 | 88300 | 88300 | 88300 | 0 |
| 230 | 20230921 | 152000 | 30773701300 | 88300 | 88300 | 88300 | 88300 | 0 |
| 231 | 20230921 | 151900 | 30773701300 | 88300 | 88200 | 88400 | 88200 | 293 |
| 232 | 20230921 | 151800 | 30747843500 | 88400 | 88200 | 88400 | 88100 | 3177 |
| 233 | 20230921 | 151700 | 30467673300 | 88200 | 88300 | 88400 | 88200 | 986 |
| 234 | 20230921 | 151600 | 30380633000 | 88300 | 88300 | 88400 | 88300 | 1287 |
| 235 | 20230921 | 151500 | 30266937000 | 88300 | 88300 | 88400 | 88300 | 671 |
| 236 | 20230921 | 151400 | 30207648100 | 88300 | 88500 | 88500 | 88300 | 954 |
| 237 | 20230921 | 151300 | 30123286100 | 88500 | 88400 | 88500 | 88300 | 996 |
| 238 | 20230921 | 151200 | 30035224700 | 88400 | 88400 | 88500 | 88300 | 791 |
| 239 | 20230921 | 151100 | 29965286000 | 88300 | 88300 | 88400 | 88300 | 982 |
| 240 | 20230921 | 151000 | 29878522900 | 88300 | 88300 | 88400 | 88200 | 1329 |
| 241 | 20230921 | 150900 | 29761147600 | 88300 | 88300 | 88400 | 88300 | 1216 |
| 242 | 20230921 | 150800 | 29653715000 | 88400 | 88400 | 88500 | 88300 | 801 |
| 243 | 20230921 | 150700 | 29582908700 | 88400 | 88300 | 88400 | 88300 | 1655 |
| 244 | 20230921 | 150600 | 29436652600 | 88400 | 88300 | 88400 | 88200 | 1065 |
| 245 | 20230921 | 150500 | 29342628400 | 88200 | 88300 | 88300 | 88100 | 1847 |
| 246 | 20230921 | 150400 | 29179706900 | 88200 | 88200 | 88300 | 88200 | 603 |
| 247 | 20230921 | 150300 | 29126492900 | 88300 | 88300 | 88400 | 88200 | 1358 |
| 248 | 20230921 | 150200 | 29006584000 | 88200 | 88200 | 88400 | 88100 | 2698 |
| 249 | 20230921 | 150100 | 28768339500 | 88200 | 88300 | 88400 | 88200 | 830 |
| 250 | 20230921 | 150000 | 28695059400 | 88200 | 88300 | 88500 | 88200 | 1054 |
| 251 | 20230921 | 145900 | 28601993300 | 88300 | 88300 | 88500 | 88200 | 1478 |
| 252 | 20230921 | 145800 | 28471469900 | 88400 | 88400 | 88500 | 88200 | 1179 |
| 253 | 20230921 | 145700 | 28367327400 | 88500 | 88300 | 88500 | 88300 | 1002 |
| 254 | 20230921 | 145600 | 28278760700 | 88300 | 88400 | 88500 | 88300 | 1367 |
| 255 | 20230921 | 145500 | 28157928800 | 88400 | 88500 | 88500 | 88400 | 988 |
| 256 | 20230921 | 145400 | 28070577400 | 88400 | 88400 | 88500 | 88400 | 841 |
| 257 | 20230921 | 145300 | 27996228500 | 88300 | 88400 | 88500 | 88300 | 1055 |
| 258 | 20230921 | 145200 | 27902978200 | 88400 | 88400 | 88500 | 88300 | 2143 |
| 259 | 20230921 | 145100 | 27713559600 | 88400 | 88500 | 88500 | 88400 | 678 |
| 260 | 20230921 | 145000 | 27653614700 | 88400 | 88500 | 88500 | 88400 | 852 |
| 261 | 20230921 | 144900 | 27578284200 | 88500 | 88500 | 88600 | 88500 | 643 |
| 262 | 20230921 | 144800 | 27521372600 | 88600 | 88500 | 88600 | 88400 | 699 |
| 263 | 20230921 | 144700 | 27459502900 | 88500 | 88500 | 88600 | 88400 | 1194 |
| 264 | 20230921 | 144600 | 27353849700 | 88600 | 88500 | 88600 | 88400 | 2355 |
| 265 | 20230921 | 144500 | 27145424100 | 88500 | 88500 | 88700 | 88400 | 2760 |
| 266 | 20230921 | 144400 | 26900840200 | 88400 | 88500 | 88700 | 88400 | 2938 |
| 267 | 20230921 | 144300 | 26640963300 | 88400 | 88500 | 88600 | 88400 | 1467 |
| 268 | 20230921 | 144200 | 26511094900 | 88500 | 88600 | 88700 | 88500 | 1724 |
| 269 | 20230921 | 144100 | 26358364200 | 88600 | 88600 | 88700 | 88600 | 866 |
| 270 | 20230921 | 144000 | 26281599600 | 88700 | 88700 | 88700 | 88600 | 1087 |
| 271 | 20230921 | 143900 | 26185204700 | 88600 | 88600 | 88700 | 88600 | 1230 |
| 272 | 20230921 | 143800 | 26076187800 | 88600 | 88700 | 88700 | 88600 | 1079 |
| 273 | 20230921 | 143700 | 25980519600 | 88500 | 88500 | 88700 | 88500 | 897 |
| 274 | 20230921 | 143600 | 25901021400 | 88400 | 88600 | 88700 | 88400 | 2070 |
| 275 | 20230921 | 143500 | 25717653600 | 88500 | 88500 | 88600 | 88400 | 2132 |
| 276 | 20230921 | 143400 | 25528954700 | 88500 | 88600 | 88600 | 88500 | 1360 |
| 277 | 20230921 | 143300 | 25408560000 | 88500 | 88600 | 88700 | 88500 | 1574 |
| 278 | 20230921 | 143200 | 25269098100 | 88600 | 88400 | 88700 | 88400 | 2314 |
| 279 | 20230921 | 143100 | 25064218700 | 88500 | 88400 | 88500 | 88400 | 2578 |
| 280 | 20230921 | 143000 | 24836140800 | 88400 | 88400 | 88500 | 88400 | 724 |
| 281 | 20230921 | 142900 | 24772112700 | 88500 | 88500 | 88600 | 88400 | 2959 |
| 282 | 20230921 | 142800 | 24510212900 | 88500 | 88500 | 88600 | 88500 | 1375 |
| 283 | 20230921 | 142700 | 24388446700 | 88500 | 88500 | 88600 | 88500 | 2277 |
| 284 | 20230921 | 142600 | 24186729600 | 88500 | 88600 | 88700 | 88500 | 1054 |
| 285 | 20230921 | 142500 | 24093333600 | 88600 | 88600 | 88700 | 88600 | 2688 |
| 286 | 20230921 | 142400 | 23855144600 | 88600 | 88700 | 88800 | 88600 | 2501 |
| 287 | 20230921 | 142300 | 23633316400 | 88700 | 88700 | 88800 | 88700 | 963 |
| 288 | 20230921 | 142200 | 23547869300 | 88700 | 88800 | 88800 | 88700 | 615 |
| 289 | 20230921 | 142100 | 23493292100 | 88700 | 88700 | 88800 | 88700 | 1019 |
| 290 | 20230921 | 142000 | 23402879900 | 88700 | 88700 | 88800 | 88700 | 1154 |
| 291 | 20230921 | 141900 | 23300480800 | 88700 | 88800 | 88800 | 88700 | 2667 |
| 292 | 20230921 | 141800 | 23063695500 | 88700 | 88800 | 88900 | 88700 | 1330 |
| 293 | 20230921 | 141700 | 22945552900 | 88900 | 88800 | 88900 | 88800 | 1052 |
| 294 | 20230921 | 141600 | 22852090800 | 88800 | 88800 | 88900 | 88800 | 584 |
| 295 | 20230921 | 141500 | 22800218300 | 88800 | 88800 | 88900 | 88800 | 743 |
| 296 | 20230921 | 141400 | 22734192600 | 88800 | 88900 | 88900 | 88800 | 698 |
| 297 | 20230921 | 141300 | 22672170900 | 88800 | 88800 | 88900 | 88800 | 1281 |
| 298 | 20230921 | 141200 | 22558349600 | 88800 | 88800 | 88900 | 88800 | 711 |
| 299 | 20230921 | 141100 | 22495181200 | 88800 | 88800 | 88900 | 88800 | 726 |
| 300 | 20230921 | 141000 | 22430668900 | 88900 | 88800 | 88900 | 88800 | 682 |
| 301 | 20230921 | 140900 | 22370076800 | 88800 | 88900 | 89000 | 88800 | 794 |
| 302 | 20230921 | 140800 | 22299508200 | 89000 | 88900 | 89100 | 88900 | 939 |
| 303 | 20230921 | 140700 | 22215969000 | 88900 | 88900 | 89100 | 88900 | 645 |
| 304 | 20230921 | 140600 | 22158577600 | 88900 | 88900 | 89000 | 88900 | 738 |
| 305 | 20230921 | 140500 | 22092927200 | 88900 | 89000 | 89100 | 88900 | 1261 |
| 306 | 20230921 | 140400 | 21980693000 | 89100 | 89200 | 89200 | 88900 | 444 |
| 307 | 20230921 | 140300 | 21941146200 | 89100 | 89000 | 89200 | 88900 | 1349 |
| 308 | 20230921 | 140200 | 21820992300 | 89000 | 88900 | 89200 | 88900 | 993 |
| 309 | 20230921 | 140100 | 21732592300 | 88900 | 88900 | 89100 | 88900 | 865 |
| 310 | 20230921 | 140000 | 21655610000 | 88900 | 88900 | 89000 | 88800 | 804 |
| 311 | 20230921 | 135900 | 21584115100 | 88900 | 88900 | 89100 | 88900 | 898 |
| 312 | 20230921 | 135800 | 21504195400 | 88900 | 88900 | 89100 | 88900 | 925 |
| 313 | 20230921 | 135700 | 21421920900 | 88900 | 88800 | 89000 | 88800 | 845 |
| 314 | 20230921 | 135600 | 21346779500 | 88800 | 88900 | 89000 | 88700 | 1495 |
| 315 | 20230921 | 135500 | 21213936800 | 88900 | 88700 | 89000 | 88700 | 1119 |
| 316 | 20230921 | 135400 | 21114506100 | 88800 | 88800 | 88900 | 88800 | 1726 |
| 317 | 20230921 | 135300 | 20961175200 | 88800 | 88800 | 89000 | 88800 | 612 |
| 318 | 20230921 | 135200 | 20906780100 | 88800 | 88800 | 89000 | 88800 | 749 |
| 319 | 20230921 | 135100 | 20840219900 | 88800 | 88800 | 88900 | 88800 | 547 |
| 320 | 20230921 | 135000 | 20791639500 | 88800 | 88900 | 89000 | 88800 | 847 |
| 321 | 20230921 | 134900 | 20716344800 | 88900 | 88800 | 89000 | 88800 | 894 |
| 322 | 20230921 | 134800 | 20636842900 | 88800 | 89000 | 89100 | 88800 | 980 |
| 323 | 20230921 | 134700 | 20549698800 | 88900 | 88900 | 89000 | 88800 | 1121 |
| 324 | 20230921 | 134600 | 20450019500 | 89000 | 89000 | 89100 | 88900 | 534 |
| 325 | 20230921 | 134500 | 20402511400 | 89000 | 88900 | 89100 | 88900 | 826 |
| 326 | 20230921 | 134400 | 20329022500 | 88900 | 88900 | 89000 | 88800 | 282 |
| 327 | 20230921 | 134300 | 20303957300 | 88900 | 88900 | 89000 | 88800 | 1000 |
| 328 | 20230921 | 134200 | 20215030500 | 88900 | 88900 | 89100 | 88900 | 581 |
| 329 | 20230921 | 134100 | 20163334200 | 88900 | 88900 | 89000 | 88900 | 624 |
| 330 | 20230921 | 134000 | 20107830500 | 89000 | 88900 | 89000 | 88900 | 514 |
| 331 | 20230921 | 133900 | 20062104600 | 88900 | 88700 | 89000 | 88700 | 1860 |
| 332 | 20230921 | 133800 | 19896809500 | 88700 | 88800 | 88800 | 88700 | 496 |
| 333 | 20230921 | 133700 | 19852771100 | 88700 | 88700 | 88800 | 88700 | 640 |
| 334 | 20230921 | 133600 | 19795968100 | 88700 | 88700 | 88800 | 88700 | 828 |
| 335 | 20230921 | 133500 | 19722480400 | 88700 | 88800 | 88900 | 88700 | 543 |
| 336 | 20230921 | 133400 | 19674286100 | 88800 | 88800 | 88900 | 88800 | 484 |
| 337 | 20230921 | 133300 | 19631281500 | 88800 | 88800 | 88900 | 88700 | 673 |
| 338 | 20230921 | 133200 | 19571541900 | 88800 | 88800 | 88900 | 88800 | 611 |
| 339 | 20230921 | 133100 | 19517271900 | 88800 | 88800 | 88900 | 88700 | 625 |
| 340 | 20230921 | 133000 | 19461786300 | 88700 | 88800 | 88900 | 88700 | 2685 |
| 341 | 20230921 | 132900 | 19223489900 | 88800 | 88800 | 88900 | 88700 | 1544 |
| 342 | 20230921 | 132800 | 19086371700 | 88800 | 88800 | 88900 | 88800 | 731 |
| 343 | 20230921 | 132700 | 19021432000 | 88900 | 88900 | 88900 | 88800 | 516 |
| 344 | 20230921 | 132600 | 18975565200 | 88800 | 88900 | 89000 | 88800 | 950 |
| 345 | 20230921 | 132500 | 18891105000 | 88900 | 88900 | 89000 | 88900 | 836 |
| 346 | 20230921 | 132400 | 18816748400 | 88900 | 88900 | 89000 | 88900 | 828 |
| 347 | 20230921 | 132300 | 18743095900 | 88900 | 89000 | 89000 | 88900 | 474 |
| 348 | 20230921 | 132200 | 18700927000 | 88900 | 88900 | 89100 | 88900 | 783 |
| 349 | 20230921 | 132100 | 18631260700 | 89000 | 88900 | 89000 | 88900 | 827 |
| 350 | 20230921 | 132000 | 18557693900 | 88900 | 88900 | 89000 | 88900 | 589 |
| 351 | 20230921 | 131900 | 18505300300 | 88900 | 88900 | 89000 | 88900 | 227 |
| 352 | 20230921 | 131800 | 18485109500 | 89000 | 89000 | 89100 | 88900 | 1018 |
| 353 | 20230921 | 131700 | 18394549400 | 89000 | 88900 | 89000 | 88900 | 719 |
| 354 | 20230921 | 131600 | 18330587900 | 88900 | 88900 | 89000 | 88900 | 603 |
| 355 | 20230921 | 131500 | 18276941800 | 88900 | 89000 | 89000 | 88900 | 418 |
| 356 | 20230921 | 131400 | 18239761100 | 89000 | 89100 | 89100 | 89000 | 716 |
| 357 | 20230921 | 131300 | 18175992700 | 89100 | 89100 | 89200 | 89000 | 1217 |
| 358 | 20230921 | 131200 | 18067529600 | 89100 | 89100 | 89200 | 89100 | 502 |
| 359 | 20230921 | 131100 | 18022777300 | 89100 | 89200 | 89200 | 89100 | 278 |
| 360 | 20230921 | 131000 | 17997995400 | 89200 | 89100 | 89200 | 89100 | 914 |
| 361 | 20230921 | 130900 | 17916491700 | 89100 | 89100 | 89200 | 89100 | 694 |
| 362 | 20230921 | 130800 | 17854620400 | 89100 | 89100 | 89200 | 89100 | 681 |
| 363 | 20230921 | 130700 | 17793901800 | 89100 | 89100 | 89200 | 89100 | 360 |
| 364 | 20230921 | 130600 | 17761814800 | 89200 | 89100 | 89200 | 89100 | 790 |
| 365 | 20230921 | 130500 | 17691387100 | 89100 | 89100 | 89300 | 89100 | 625 |
| 366 | 20230921 | 130400 | 17635644700 | 89100 | 89200 | 89200 | 89000 | 1281 |
| 367 | 20230921 | 130300 | 17521459800 | 89100 | 89200 | 89200 | 89100 | 616 |
| 368 | 20230921 | 130200 | 17466529700 | 89200 | 89200 | 89300 | 89100 | 794 |
| 369 | 20230921 | 130100 | 17395711800 | 89200 | 89200 | 89300 | 89100 | 412 |
| 370 | 20230921 | 130000 | 17358954000 | 89200 | 89200 | 89300 | 89100 | 275 |
| 371 | 20230921 | 125900 | 17334426300 | 89100 | 89100 | 89300 | 89100 | 661 |
| 372 | 20230921 | 125800 | 17275440100 | 89100 | 89100 | 89200 | 89100 | 529 |
| 373 | 20230921 | 125700 | 17228286700 | 89100 | 89100 | 89200 | 89100 | 551 |
| 374 | 20230921 | 125600 | 17179161000 | 89100 | 89100 | 89200 | 89100 | 264 |
| 375 | 20230921 | 125500 | 17155628600 | 89100 | 89200 | 89200 | 89100 | 443 |
| 376 | 20230921 | 125400 | 17116132500 | 89200 | 89200 | 89200 | 89100 | 863 |
| 377 | 20230921 | 125300 | 17039156800 | 89200 | 89200 | 89300 | 89200 | 436 |
| 378 | 20230921 | 125200 | 17000250100 | 89200 | 89100 | 89300 | 89100 | 374 |
| 379 | 20230921 | 125100 | 16966867300 | 89100 | 89200 | 89200 | 89000 | 994 |
| 380 | 20230921 | 125000 | 16878287900 | 89100 | 89100 | 89200 | 89100 | 533 |
| 381 | 20230921 | 124900 | 16830759200 | 89100 | 89100 | 89400 | 89100 | 737 |
| 382 | 20230921 | 124800 | 16764984300 | 89100 | 89100 | 89200 | 89100 | 418 |
| 383 | 20230921 | 124700 | 16727713000 | 89200 | 89200 | 89300 | 89100 | 1134 |
| 384 | 20230921 | 124600 | 16626605300 | 89200 | 89100 | 89300 | 89100 | 244 |
| 385 | 20230921 | 124500 | 16604852900 | 89100 | 89100 | 89400 | 89000 | 1311 |
| 386 | 20230921 | 124400 | 16487851600 | 89100 | 89100 | 89200 | 89100 | 348 |
| 387 | 20230921 | 124300 | 16456825800 | 89100 | 89000 | 89200 | 88900 | 1573 |
| 388 | 20230921 | 124200 | 16316731800 | 89000 | 89100 | 89200 | 89000 | 655 |
| 389 | 20230921 | 124100 | 16258346000 | 89100 | 89100 | 89200 | 89000 | 763 |
| 390 | 20230921 | 124000 | 16190376500 | 89100 | 89000 | 89200 | 89000 | 743 |
| 391 | 20230921 | 123900 | 16124193900 | 89000 | 89000 | 89100 | 88900 | 279 |
| 392 | 20230921 | 123800 | 16099366800 | 89100 | 89000 | 89100 | 88900 | 441 |
| 393 | 20230921 | 123700 | 16060094700 | 89000 | 89000 | 89100 | 88900 | 514 |
| 394 | 20230921 | 123600 | 16014379100 | 89000 | 89000 | 89100 | 88900 | 1007 |
| 395 | 20230921 | 123500 | 15924753900 | 89000 | 88900 | 89000 | 88900 | 586 |
| 396 | 20230921 | 123400 | 15872630400 | 89000 | 89000 | 89100 | 89000 | 491 |
| 397 | 20230921 | 123300 | 15828899600 | 89000 | 89000 | 89100 | 89000 | 342 |
| 398 | 20230921 | 123200 | 15798449700 | 89000 | 89000 | 89000 | 88900 | 605 |
| 399 | 20230921 | 123100 | 15744630400 | 89000 | 88900 | 89000 | 88900 | 591 |
| 400 | 20230921 | 123000 | 15692051100 | 89000 | 88900 | 89000 | 88900 | 732 |
| 401 | 20230921 | 122900 | 15626941300 | 88900 | 88900 | 89000 | 88900 | 605 |
| 402 | 20230921 | 122800 | 15573113900 | 88900 | 89000 | 89000 | 88900 | 739 |
| 403 | 20230921 | 122700 | 15507385700 | 89000 | 88900 | 89100 | 88900 | 999 |
| 404 | 20230921 | 122600 | 15418433100 | 88900 | 89000 | 89000 | 88900 | 866 |
| 405 | 20230921 | 122500 | 15341366500 | 88900 | 89000 | 89100 | 88900 | 753 |
| 406 | 20230921 | 122400 | 15274355700 | 89100 | 88900 | 89100 | 88900 | 545 |
| 407 | 20230921 | 122300 | 15225872900 | 89000 | 88900 | 89000 | 88900 | 730 |
| 408 | 20230921 | 122200 | 15160909700 | 89000 | 88900 | 89000 | 88900 | 865 |
| 409 | 20230921 | 122100 | 15083927900 | 88900 | 89000 | 89100 | 88900 | 455 |
| 410 | 20230921 | 122000 | 15043422200 | 89000 | 89100 | 89100 | 89000 | 719 |
| 411 | 20230921 | 121900 | 14979389000 | 89100 | 89000 | 89100 | 89000 | 360 |
| 412 | 20230921 | 121800 | 14947331200 | 89000 | 89100 | 89100 | 88900 | 267 |
| 413 | 20230921 | 121700 | 14923569800 | 89100 | 89100 | 89200 | 88900 | 1379 |
| 414 | 20230921 | 121600 | 14800756500 | 89100 | 89000 | 89100 | 89000 | 424 |
| 415 | 20230921 | 121500 | 14762996200 | 89000 | 88900 | 89200 | 88900 | 518 |
| 416 | 20230921 | 121400 | 14716861900 | 88900 | 88900 | 89100 | 88900 | 1683 |
| 417 | 20230921 | 121300 | 14567048500 | 88900 | 89000 | 89100 | 88900 | 967 |
| 418 | 20230921 | 121200 | 14480958600 | 89000 | 89100 | 89100 | 88900 | 425 |
| 419 | 20230921 | 121100 | 14443128500 | 89100 | 89100 | 89200 | 89100 | 364 |
| 420 | 20230921 | 121000 | 14410684300 | 89000 | 89000 | 89100 | 88900 | 584 |
| 421 | 20230921 | 120900 | 14358691300 | 89100 | 89100 | 89200 | 89000 | 282 |
| 422 | 20230921 | 120800 | 14333572800 | 89100 | 89000 | 89200 | 89000 | 694 |
| 423 | 20230921 | 120700 | 14271749700 | 89000 | 89000 | 89100 | 89000 | 257 |
| 424 | 20230921 | 120600 | 14248869600 | 89000 | 88900 | 89100 | 88900 | 799 |
| 425 | 20230921 | 120500 | 14177777400 | 88900 | 88900 | 89100 | 88900 | 331 |
| 426 | 20230921 | 120400 | 14148335100 | 88900 | 88900 | 89000 | 88900 | 612 |
| 427 | 20230921 | 120300 | 14093884300 | 89000 | 88900 | 89000 | 88900 | 610 |
| 428 | 20230921 | 120200 | 14039625200 | 88900 | 89000 | 89000 | 88900 | 1218 |
| 429 | 20230921 | 120100 | 13931279200 | 89000 | 89100 | 89100 | 88900 | 668 |
| 430 | 20230921 | 120000 | 13871805600 | 89000 | 88900 | 89100 | 88900 | 635 |
| 431 | 20230921 | 115900 | 13815309300 | 88900 | 88900 | 89100 | 88900 | 1324 |
| 432 | 20230921 | 115800 | 13697453400 | 89000 | 88800 | 89100 | 88800 | 724 |
| 433 | 20230921 | 115700 | 13633058700 | 88800 | 88900 | 89100 | 88800 | 1157 |
| 434 | 20230921 | 115600 | 13530162700 | 88900 | 88800 | 89000 | 88800 | 1053 |
| 435 | 20230921 | 115500 | 13436496000 | 88800 | 88900 | 89000 | 88800 | 1659 |
| 436 | 20230921 | 115400 | 13289022600 | 89000 | 89000 | 89100 | 88900 | 1248 |
| 437 | 20230921 | 115300 | 13178023300 | 89000 | 88900 | 89000 | 88800 | 1454 |
| 438 | 20230921 | 115200 | 13048656600 | 88900 | 88900 | 89000 | 88900 | 748 |
| 439 | 20230921 | 115100 | 12982121500 | 88900 | 89000 | 89100 | 88900 | 609 |
| 440 | 20230921 | 115000 | 12927928200 | 89000 | 89000 | 89100 | 89000 | 614 |
| 441 | 20230921 | 114900 | 12873251600 | 89000 | 89000 | 89100 | 89000 | 712 |
| 442 | 20230921 | 114800 | 12809856600 | 89000 | 89000 | 89100 | 89000 | 583 |
| 443 | 20230921 | 114700 | 12757940300 | 89000 | 89000 | 89100 | 89000 | 1526 |
| 444 | 20230921 | 114600 | 12622073200 | 89000 | 89000 | 89100 | 89000 | 783 |
| 445 | 20230921 | 114500 | 12552335000 | 89100 | 89100 | 89200 | 89000 | 873 |
| 446 | 20230921 | 114400 | 12474532100 | 89100 | 89000 | 89400 | 89000 | 1793 |
| 447 | 20230921 | 114300 | 12314659300 | 89100 | 89100 | 89200 | 89000 | 1510 |
| 448 | 20230921 | 114200 | 12180105000 | 89100 | 89100 | 89200 | 89100 | 281 |
| 449 | 20230921 | 114100 | 12155057100 | 89100 | 89200 | 89200 | 89100 | 637 |
| 450 | 20230921 | 114000 | 12098259700 | 89100 | 89200 | 89200 | 89100 | 616 |
| 451 | 20230921 | 113900 | 12043354800 | 89300 | 89200 | 89300 | 89100 | 304 |
| 452 | 20230921 | 113800 | 12016240000 | 89300 | 89100 | 89300 | 89100 | 404 |
| 453 | 20230921 | 113700 | 11980196900 | 89100 | 89100 | 89200 | 89100 | 513 |
| 454 | 20230921 | 113600 | 11934446900 | 89100 | 89200 | 89200 | 89100 | 763 |
| 455 | 20230921 | 113500 | 11866420500 | 89100 | 89100 | 89200 | 89100 | 259 |
| 456 | 20230921 | 113400 | 11843322500 | 89100 | 89100 | 89200 | 89100 | 436 |
| 457 | 20230921 | 113300 | 11804441200 | 89100 | 89100 | 89200 | 89100 | 356 |
| 458 | 20230921 | 113200 | 11772700800 | 89100 | 89100 | 89300 | 89100 | 261 |
| 459 | 20230921 | 113100 | 11749425000 | 89200 | 89300 | 89300 | 89100 | 3214 |
| 460 | 20230921 | 113000 | 11462741700 | 89200 | 89200 | 89300 | 89200 | 724 |
| 461 | 20230921 | 112900 | 11398127000 | 89200 | 89300 | 89300 | 89200 | 519 |
| 462 | 20230921 | 112800 | 11351788100 | 89300 | 89300 | 89400 | 89300 | 212 |
| 463 | 20230921 | 112700 | 11332846800 | 89300 | 89300 | 89400 | 89300 | 959 |
| 464 | 20230921 | 112600 | 11247148700 | 89300 | 89300 | 89400 | 89300 | 187 |
| 465 | 20230921 | 112500 | 11230435800 | 89300 | 89300 | 89400 | 89300 | 701 |
| 466 | 20230921 | 112400 | 11167801800 | 89300 | 89400 | 89500 | 89300 | 585 |
| 467 | 20230921 | 112300 | 11115494200 | 89400 | 89300 | 89400 | 89300 | 248 |
| 468 | 20230921 | 112200 | 11093334000 | 89300 | 89300 | 89400 | 89300 | 747 |
| 469 | 20230921 | 112100 | 11026562000 | 89300 | 89300 | 89400 | 89300 | 436 |
| 470 | 20230921 | 112000 | 10987611200 | 89300 | 89300 | 89400 | 89300 | 752 |
| 471 | 20230921 | 111900 | 10920393700 | 89300 | 89300 | 89400 | 89300 | 405 |
| 472 | 20230921 | 111800 | 10884195600 | 89300 | 89400 | 89400 | 89300 | 571 |
| 473 | 20230921 | 111700 | 10833154400 | 89300 | 89300 | 89400 | 89300 | 592 |
| 474 | 20230921 | 111600 | 10780267600 | 89300 | 89400 | 89400 | 89300 | 358 |
| 475 | 20230921 | 111500 | 10748266600 | 89400 | 89300 | 89400 | 89300 | 543 |
| 476 | 20230921 | 111400 | 10699727400 | 89300 | 89300 | 89400 | 89300 | 398 |
| 477 | 20230921 | 111300 | 10664178600 | 89300 | 89400 | 89500 | 89300 | 2357 |
| 478 | 20230921 | 111200 | 10453424800 | 89400 | 89500 | 89500 | 89400 | 470 |
| 479 | 20230921 | 111100 | 10411362000 | 89500 | 89500 | 89600 | 89500 | 557 |
| 480 | 20230921 | 111000 | 10361477100 | 89500 | 89500 | 89600 | 89500 | 459 |
| 481 | 20230921 | 110900 | 10320384000 | 89500 | 89600 | 89600 | 89500 | 498 |
| 482 | 20230921 | 110800 | 10275773000 | 89500 | 89500 | 89600 | 89500 | 610 |
| 483 | 20230921 | 110700 | 10221122500 | 89500 | 89500 | 89600 | 89500 | 466 |
| 484 | 20230921 | 110600 | 10179397300 | 89500 | 89600 | 89600 | 89500 | 727 |
| 485 | 20230921 | 110500 | 10114292000 | 89500 | 89500 | 89600 | 89500 | 370 |
| 486 | 20230921 | 110400 | 10081149900 | 89500 | 89500 | 89600 | 89500 | 621 |
| 487 | 20230921 | 110300 | 10025524500 | 89500 | 89500 | 89600 | 89500 | 297 |
| 488 | 20230921 | 110200 | 9998923900 | 89500 | 89500 | 89600 | 89500 | 467 |
| 489 | 20230921 | 110100 | 9957105600 | 89600 | 89600 | 89600 | 89500 | 369 |
| 490 | 20230921 | 110000 | 9924053100 | 89500 | 89600 | 89700 | 89500 | 675 |
| 491 | 20230921 | 105900 | 9863575200 | 89600 | 89500 | 89600 | 89500 | 1016 |
| 492 | 20230921 | 105800 | 9772578700 | 89500 | 89500 | 89600 | 89500 | 612 |
| 493 | 20230921 | 105700 | 9717751100 | 89500 | 89600 | 89600 | 89500 | 593 |
| 494 | 20230921 | 105600 | 9664626800 | 89500 | 89500 | 89600 | 89500 | 421 |
| 495 | 20230921 | 105500 | 9626916800 | 89500 | 89500 | 89600 | 89500 | 847 |
| 496 | 20230921 | 105400 | 9551049600 | 89600 | 89600 | 89700 | 89500 | 1480 |
| 497 | 20230921 | 105300 | 9418409200 | 89600 | 89600 | 89700 | 89500 | 684 |
| 498 | 20230921 | 105200 | 9357121700 | 89700 | 89700 | 89700 | 89600 | 980 |
| 499 | 20230921 | 105100 | 9269238600 | 89600 | 89700 | 89700 | 89600 | 1467 |
| 500 | 20230921 | 105000 | 9137690700 | 89600 | 89600 | 89700 | 89600 | 834 |
| 501 | 20230921 | 104900 | 9062921300 | 89600 | 89600 | 89700 | 89600 | 582 |
| 502 | 20230921 | 104800 | 9010750400 | 89600 | 89700 | 89700 | 89600 | 469 |
| 503 | 20230921 | 104700 | 8968686400 | 89700 | 89700 | 89700 | 89600 | 538 |
| 504 | 20230921 | 104600 | 8920461600 | 89700 | 89700 | 89700 | 89500 | 888 |
| 505 | 20230921 | 104500 | 8840875400 | 89600 | 89700 | 89700 | 89600 | 1894 |
| 506 | 20230921 | 104400 | 8671045700 | 89800 | 89800 | 89900 | 89700 | 1286 |
| 507 | 20230921 | 104300 | 8555615200 | 89800 | 89800 | 89900 | 89800 | 283 |
| 508 | 20230921 | 104200 | 8530175500 | 89800 | 89900 | 89900 | 89800 | 427 |
| 509 | 20230921 | 104100 | 8491794600 | 89800 | 89900 | 89900 | 89800 | 267 |
| 510 | 20230921 | 104000 | 8467803500 | 89700 | 89700 | 89900 | 89700 | 599 |
| 511 | 20230921 | 103900 | 8414012100 | 89700 | 89800 | 89900 | 89700 | 408 |
| 512 | 20230921 | 103800 | 8377376200 | 89700 | 89800 | 89900 | 89700 | 1040 |
| 513 | 20230921 | 103700 | 8283947500 | 89800 | 89700 | 89800 | 89700 | 474 |
| 514 | 20230921 | 103600 | 8241387300 | 89700 | 89800 | 89900 | 89700 | 860 |
| 515 | 20230921 | 103500 | 8164124500 | 89800 | 89900 | 89900 | 89800 | 443 |
| 516 | 20230921 | 103400 | 8124312300 | 89800 | 89900 | 89900 | 89800 | 352 |
| 517 | 20230921 | 103300 | 8092671000 | 89900 | 89800 | 89900 | 89800 | 391 |
| 518 | 20230921 | 103200 | 8057525400 | 89800 | 89800 | 90000 | 89800 | 569 |
| 519 | 20230921 | 103100 | 8006398100 | 89900 | 89800 | 89900 | 89700 | 797 |
| 520 | 20230921 | 103000 | 7934795800 | 89800 | 89800 | 89900 | 89800 | 318 |
| 521 | 20230921 | 102900 | 7906216100 | 89900 | 89800 | 89900 | 89700 | 1490 |
| 522 | 20230921 | 102800 | 7772387200 | 89800 | 89900 | 89900 | 89800 | 292 |
| 523 | 20230921 | 102700 | 7746143800 | 89900 | 89700 | 89900 | 89700 | 263 |
| 524 | 20230921 | 102600 | 7722507600 | 89700 | 89900 | 90000 | 89700 | 421 |
| 525 | 20230921 | 102500 | 7684671700 | 89900 | 89800 | 89900 | 89700 | 692 |
| 526 | 20230921 | 102400 | 7622499500 | 89800 | 89800 | 89900 | 89800 | 793 |
| 527 | 20230921 | 102300 | 7551267400 | 89800 | 89900 | 89900 | 89800 | 2860 |
| 528 | 20230921 | 102200 | 7294393200 | 89800 | 89900 | 89900 | 89800 | 604 |
| 529 | 20230921 | 102100 | 7240101100 | 89800 | 89900 | 89900 | 89700 | 1467 |
| 530 | 20230921 | 102000 | 7108278500 | 89800 | 89700 | 89800 | 89700 | 895 |
| 531 | 20230921 | 101900 | 7027912300 | 89800 | 89800 | 89800 | 89700 | 329 |
| 532 | 20230921 | 101800 | 6998368400 | 89700 | 89700 | 89800 | 89700 | 869 |
| 533 | 20230921 | 101700 | 6920361200 | 89700 | 89800 | 89900 | 89700 | 529 |
| 534 | 20230921 | 101600 | 6872836800 | 89800 | 89800 | 89900 | 89800 | 928 |
| 535 | 20230921 | 101500 | 6789481400 | 89800 | 89800 | 89900 | 89800 | 620 |
| 536 | 20230921 | 101400 | 6733746000 | 89900 | 89800 | 89900 | 89700 | 609 |
| 537 | 20230921 | 101300 | 6679077000 | 89700 | 89900 | 89900 | 89700 | 831 |
| 538 | 20230921 | 101200 | 6604420400 | 89900 | 89900 | 89900 | 89800 | 549 |
| 539 | 20230921 | 101100 | 6555065500 | 89900 | 89900 | 89900 | 89800 | 687 |
| 540 | 20230921 | 101000 | 6493310600 | 89800 | 89800 | 89900 | 89800 | 606 |
| 541 | 20230921 | 100900 | 6438854200 | 89800 | 89800 | 89900 | 89800 | 478 |
| 542 | 20230921 | 100800 | 6395920600 | 89800 | 89800 | 89800 | 89700 | 824 |
| 543 | 20230921 | 100700 | 6321929300 | 89800 | 89800 | 89900 | 89800 | 406 |
| 544 | 20230921 | 100600 | 6285447300 | 89800 | 89700 | 89900 | 89700 | 650 |
| 545 | 20230921 | 100500 | 6227074400 | 89700 | 89900 | 89900 | 89700 | 848 |
| 546 | 20230921 | 100400 | 6150912800 | 89900 | 89900 | 90000 | 89900 | 667 |
| 547 | 20230921 | 100300 | 6090937000 | 89800 | 89900 | 90100 | 89700 | 769 |
| 548 | 20230921 | 100200 | 6021820200 | 90000 | 89900 | 90000 | 89900 | 400 |
| 549 | 20230921 | 100100 | 5985822500 | 89900 | 89700 | 89900 | 89700 | 862 |
| 550 | 20230921 | 100000 | 5908399100 | 89700 | 89900 | 89900 | 89600 | 1297 |
| 551 | 20230921 | 095900 | 5791943600 | 89800 | 89800 | 89900 | 89800 | 802 |
| 552 | 20230921 | 095800 | 5719868900 | 89900 | 89800 | 90000 | 89700 | 247 |
| 553 | 20230921 | 095700 | 5697675600 | 89800 | 89800 | 90000 | 89700 | 1275 |
| 554 | 20230921 | 095600 | 5583157500 | 89900 | 90000 | 90000 | 89900 | 511 |
| 555 | 20230921 | 095500 | 5537179100 | 90000 | 90000 | 90000 | 89900 | 897 |
| 556 | 20230921 | 095400 | 5456509100 | 90000 | 89900 | 90000 | 89800 | 609 |
| 557 | 20230921 | 095300 | 5401728700 | 90000 | 90000 | 90000 | 89900 | 293 |
| 558 | 20230921 | 095200 | 5375363000 | 89900 | 89900 | 90000 | 89900 | 741 |
| 559 | 20230921 | 095100 | 5308677200 | 89900 | 90100 | 90100 | 89800 | 1130 |
| 560 | 20230921 | 095000 | 5207045800 | 90000 | 90100 | 90100 | 90000 | 774 |
| 561 | 20230921 | 094900 | 5137348900 | 90000 | 90100 | 90100 | 90000 | 475 |
| 562 | 20230921 | 094800 | 5094561000 | 90100 | 90100 | 90200 | 90000 | 813 |
| 563 | 20230921 | 094700 | 5021312000 | 90100 | 90200 | 90200 | 90100 | 588 |
| 564 | 20230921 | 094600 | 4968296100 | 90200 | 90100 | 90200 | 90000 | 309 |
| 565 | 20230921 | 094500 | 4940442300 | 90100 | 90100 | 90200 | 90000 | 1095 |
| 566 | 20230921 | 094400 | 4841779400 | 90000 | 90000 | 90100 | 90000 | 498 |
| 567 | 20230921 | 094300 | 4796935900 | 90000 | 90000 | 90100 | 90000 | 1028 |
| 568 | 20230921 | 094200 | 4704371600 | 90000 | 89900 | 90000 | 89900 | 424 |
| 569 | 20230921 | 094100 | 4666218100 | 90000 | 90100 | 90100 | 89900 | 1979 |
| 570 | 20230921 | 094000 | 4488057900 | 90000 | 90000 | 90100 | 90000 | 661 |
| 571 | 20230921 | 093900 | 4428529300 | 90000 | 90100 | 90100 | 90000 | 454 |
| 572 | 20230921 | 093800 | 4387626700 | 90100 | 89900 | 90100 | 89900 | 318 |
| 573 | 20230921 | 093700 | 4358983000 | 90000 | 89900 | 90000 | 89900 | 843 |
| 574 | 20230921 | 093600 | 4283115800 | 89900 | 90000 | 90000 | 89900 | 688 |
| 575 | 20230921 | 093500 | 4221221000 | 90000 | 90000 | 90000 | 89900 | 527 |
| 576 | 20230921 | 093400 | 4173811000 | 90000 | 90000 | 90100 | 89700 | 1110 |
| 577 | 20230921 | 093300 | 4074038500 | 89900 | 89900 | 90000 | 89700 | 843 |
| 578 | 20230921 | 093200 | 3998284100 | 90000 | 90000 | 90100 | 89900 | 499 |
| 579 | 20230921 | 093100 | 3953372400 | 90000 | 89800 | 90000 | 89600 | 1462 |
| 580 | 20230921 | 093000 | 3822048700 | 89800 | 89800 | 89800 | 89500 | 1095 |
| 581 | 20230921 | 092900 | 3723856300 | 89700 | 90100 | 90100 | 89700 | 1185 |
| 582 | 20230921 | 092800 | 3617269000 | 90100 | 89900 | 90100 | 89900 | 562 |
| 583 | 20230921 | 092700 | 3566681100 | 90000 | 89900 | 90000 | 89800 | 948 |
| 584 | 20230921 | 092600 | 3481420300 | 89900 | 89900 | 90000 | 89700 | 1175 |
| 585 | 20230921 | 092500 | 3375819800 | 90000 | 90000 | 90100 | 89800 | 2221 |
| 586 | 20230921 | 092400 | 3175974700 | 90000 | 90000 | 90000 | 89900 | 516 |
| 587 | 20230921 | 092300 | 3129538700 | 90000 | 90000 | 90000 | 89800 | 461 |
| 588 | 20230921 | 092200 | 3088098400 | 89900 | 89800 | 89900 | 89700 | 2082 |
| 589 | 20230921 | 092100 | 2901136100 | 89900 | 89900 | 90000 | 89900 | 507 |
| 590 | 20230921 | 092000 | 2855530100 | 89900 | 89800 | 90000 | 89800 | 765 |
| 591 | 20230921 | 091900 | 2786731400 | 89700 | 89800 | 90000 | 89700 | 822 |
| 592 | 20230921 | 091800 | 2712881400 | 89800 | 90000 | 90000 | 89700 | 1766 |
| 593 | 20230921 | 091700 | 2554168600 | 90000 | 89800 | 90000 | 89600 | 1115 |
| 594 | 20230921 | 091600 | 2454039400 | 89900 | 89900 | 90000 | 89800 | 1416 |
| 595 | 20230921 | 091500 | 2326749300 | 89900 | 89800 | 89900 | 89600 | 2128 |
| 596 | 20230921 | 091400 | 2135728500 | 89600 | 89700 | 89800 | 89500 | 838 |
| 597 | 20230921 | 091300 | 2060587300 | 89700 | 89500 | 89700 | 89500 | 429 |
| 598 | 20230921 | 091200 | 2022144800 | 89500 | 89500 | 89600 | 89400 | 368 |
| 599 | 20230921 | 091100 | 1989214000 | 89400 | 89200 | 89400 | 89100 | 1609 |
| 600 | 20230921 | 091000 | 1845649100 | 89100 | 89100 | 89200 | 89100 | 1032 |
| 601 | 20230921 | 090900 | 1753617900 | 89100 | 89100 | 89200 | 89100 | 844 |
| 602 | 20230921 | 090800 | 1678354000 | 89200 | 89500 | 89500 | 89200 | 1212 |
| 603 | 20230921 | 090700 | 1570088900 | 89300 | 89300 | 89500 | 89200 | 1567 |
| 604 | 20230921 | 090600 | 1430075500 | 89300 | 89600 | 89600 | 89200 | 4722 |
| 605 | 20230921 | 090500 | 1007901600 | 89600 | 89700 | 89700 | 89500 | 988 |
| 606 | 20230921 | 090400 | 919353000 | 89700 | 89600 | 89700 | 89500 | 1836 |
| 607 | 20230921 | 090300 | 754868500 | 89600 | 89700 | 89700 | 89400 | 2429 |
| 608 | 20230921 | 090200 | 537296900 | 89700 | 89900 | 89900 | 89700 | 1021 |
| 609 | 20230921 | 090100 | 445656200 | 89800 | 89500 | 89900 | 89500 | 1057 |
| 610 | 20230921 | 090000 | 350791000 | 89600 | 89700 | 89800 | 89400 | 3915 |