34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 13014 |
| 3 | 20230921 | 192500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 4 | 20230921 | 192400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 5 | 20230921 | 192300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 6 | 20230921 | 192200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 7 | 20230921 | 192100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 8 | 20230921 | 192000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 9 | 20230921 | 191900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 10 | 20230921 | 191800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 11 | 20230921 | 191700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 12 | 20230921 | 191600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 13 | 20230921 | 191500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 14 | 20230921 | 191400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 15 | 20230921 | 191300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 16 | 20230921 | 191200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 17 | 20230921 | 191100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 18 | 20230921 | 191000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 19 | 20230921 | 190900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 20 | 20230921 | 190800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 21 | 20230921 | 190700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 22 | 20230921 | 190600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 23 | 20230921 | 190500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 24 | 20230921 | 190400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 25 | 20230921 | 190300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 26 | 20230921 | 190200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 27 | 20230921 | 190100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 28 | 20230921 | 190000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 29 | 20230921 | 185900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 30 | 20230921 | 185800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 31 | 20230921 | 185700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 32 | 20230921 | 185600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 13014 |
| 33 | 20230921 | 185500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 34 | 20230921 | 185400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 35 | 20230921 | 185300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 36 | 20230921 | 185200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 37 | 20230921 | 185100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 38 | 20230921 | 185000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 39 | 20230921 | 184900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 40 | 20230921 | 184800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 41 | 20230921 | 184700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 42 | 20230921 | 184600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 43 | 20230921 | 184500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 44 | 20230921 | 184400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 45 | 20230921 | 184300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 46 | 20230921 | 184200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 47 | 20230921 | 184100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 48 | 20230921 | 184000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 49 | 20230921 | 183900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 50 | 20230921 | 183800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 51 | 20230921 | 183700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 52 | 20230921 | 183600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 53 | 20230921 | 183500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 54 | 20230921 | 183400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 55 | 20230921 | 183300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 56 | 20230921 | 183200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 57 | 20230921 | 183100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 58 | 20230921 | 183000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 59 | 20230921 | 182900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 60 | 20230921 | 182800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 61 | 20230921 | 182700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 62 | 20230921 | 182600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 13014 |
| 63 | 20230921 | 182500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 64 | 20230921 | 182400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 65 | 20230921 | 182300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 66 | 20230921 | 182200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 67 | 20230921 | 182100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 68 | 20230921 | 182000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 69 | 20230921 | 181900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 70 | 20230921 | 181800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 71 | 20230921 | 181700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 72 | 20230921 | 181600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 73 | 20230921 | 181500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 74 | 20230921 | 181400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 75 | 20230921 | 181300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 76 | 20230921 | 181200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 77 | 20230921 | 181100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 78 | 20230921 | 181000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 79 | 20230921 | 180900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 80 | 20230921 | 180800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 81 | 20230921 | 180700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 82 | 20230921 | 180600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 83 | 20230921 | 180500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 84 | 20230921 | 180400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 85 | 20230921 | 180300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 86 | 20230921 | 180200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 87 | 20230921 | 180100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 88 | 20230921 | 180000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 89 | 20230921 | 175900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 90 | 20230921 | 175800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 91 | 20230921 | 175700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 92 | 20230921 | 175600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 13014 |
| 93 | 20230921 | 175500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 94 | 20230921 | 175400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 95 | 20230921 | 175300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 96 | 20230921 | 175200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 97 | 20230921 | 175100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 98 | 20230921 | 175000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 99 | 20230921 | 174900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 100 | 20230921 | 174800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 101 | 20230921 | 174700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 102 | 20230921 | 174600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 103 | 20230921 | 174500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 104 | 20230921 | 174400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 105 | 20230921 | 174300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 106 | 20230921 | 174200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 107 | 20230921 | 174100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 108 | 20230921 | 174000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 109 | 20230921 | 173900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 110 | 20230921 | 173800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 111 | 20230921 | 173700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 112 | 20230921 | 173600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 113 | 20230921 | 173500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 114 | 20230921 | 173400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 115 | 20230921 | 173300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 116 | 20230921 | 173200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 117 | 20230921 | 173100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 118 | 20230921 | 173000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 119 | 20230921 | 172900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 120 | 20230921 | 172800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 121 | 20230921 | 172700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 122 | 20230921 | 172600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 13014 |
| 123 | 20230921 | 172500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 124 | 20230921 | 172400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 125 | 20230921 | 172300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 126 | 20230921 | 172200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 127 | 20230921 | 172100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 128 | 20230921 | 172000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 129 | 20230921 | 171900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 130 | 20230921 | 171800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 131 | 20230921 | 171700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 132 | 20230921 | 171600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 133 | 20230921 | 171500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 134 | 20230921 | 171400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 135 | 20230921 | 171300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 136 | 20230921 | 171200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 137 | 20230921 | 171100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 138 | 20230921 | 171000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 139 | 20230921 | 170900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 140 | 20230921 | 170800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 141 | 20230921 | 170700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 142 | 20230921 | 170600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 143 | 20230921 | 170500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 144 | 20230921 | 170400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 145 | 20230921 | 170300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 146 | 20230921 | 170200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 147 | 20230921 | 170100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 148 | 20230921 | 170000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 149 | 20230921 | 165900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 150 | 20230921 | 165800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 151 | 20230921 | 165700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 152 | 20230921 | 165600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 13014 |
| 153 | 20230921 | 165500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 154 | 20230921 | 165400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 155 | 20230921 | 165300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 156 | 20230921 | 165200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 157 | 20230921 | 165100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 158 | 20230921 | 165000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 159 | 20230921 | 164900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 160 | 20230921 | 164800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 161 | 20230921 | 164700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 162 | 20230921 | 164600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 163 | 20230921 | 164500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 164 | 20230921 | 164400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 165 | 20230921 | 164300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 166 | 20230921 | 164200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 167 | 20230921 | 164100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 168 | 20230921 | 164000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 169 | 20230921 | 163900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 170 | 20230921 | 163800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 171 | 20230921 | 163700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 172 | 20230921 | 163600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 173 | 20230921 | 163500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 174 | 20230921 | 163400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 175 | 20230921 | 163300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 176 | 20230921 | 163200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 177 | 20230921 | 163100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 178 | 20230921 | 163000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 179 | 20230921 | 162900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 180 | 20230921 | 162800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 181 | 20230921 | 162700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 182 | 20230921 | 162600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 13014 |
| 183 | 20230921 | 162500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 184 | 20230921 | 162400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 185 | 20230921 | 162300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 186 | 20230921 | 162200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 187 | 20230921 | 162100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 188 | 20230921 | 162000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 189 | 20230921 | 161900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 190 | 20230921 | 161800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 191 | 20230921 | 161700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 192 | 20230921 | 161600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 193 | 20230921 | 161500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 194 | 20230921 | 161400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 195 | 20230921 | 161300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 196 | 20230921 | 161200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 197 | 20230921 | 161100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 198 | 20230921 | 161000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 199 | 20230921 | 160900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 200 | 20230921 | 160800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 201 | 20230921 | 160700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 202 | 20230921 | 160600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 203 | 20230921 | 160500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 204 | 20230921 | 160400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 205 | 20230921 | 160300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 206 | 20230921 | 160200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 207 | 20230921 | 160100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 208 | 20230921 | 160000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 209 | 20230921 | 155900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 210 | 20230921 | 155800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 211 | 20230921 | 155700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 212 | 20230921 | 155600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 13014 |
| 213 | 20230921 | 155500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 214 | 20230921 | 155400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 215 | 20230921 | 155300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 216 | 20230921 | 155200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 217 | 20230921 | 155100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 218 | 20230921 | 155000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 219 | 20230921 | 154900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 220 | 20230921 | 154800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 221 | 20230921 | 154700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 222 | 20230921 | 154600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 223 | 20230921 | 154500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 224 | 20230921 | 154400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 225 | 20230921 | 154300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 226 | 20230921 | 154200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 227 | 20230921 | 154100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 228 | 20230921 | 154000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 229 | 20230921 | 153900 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 230 | 20230921 | 153800 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 231 | 20230921 | 153700 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 232 | 20230921 | 153600 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 233 | 20230921 | 153500 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 234 | 20230921 | 153400 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 235 | 20230921 | 153300 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 236 | 20230921 | 153200 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 237 | 20230921 | 153100 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 0 |
| 238 | 20230921 | 153000 | 65264417800 | 77300 | 77300 | 77300 | 77300 | 13014 |
| 239 | 20230921 | 152900 | 64258435600 | 77100 | 77100 | 77100 | 77100 | 0 |
| 240 | 20230921 | 152800 | 64258435600 | 77100 | 77100 | 77100 | 77100 | 0 |
| 241 | 20230921 | 152700 | 64258435600 | 77100 | 77100 | 77100 | 77100 | 0 |
| 242 | 20230921 | 152600 | 64258435600 | 77100 | 77100 | 77100 | 77100 | 0 |
| 243 | 20230921 | 152500 | 64258435600 | 77100 | 77100 | 77100 | 77100 | 0 |
| 244 | 20230921 | 152400 | 64258435600 | 77100 | 77100 | 77100 | 77100 | 0 |
| 245 | 20230921 | 152300 | 64258435600 | 77100 | 77100 | 77100 | 77100 | 0 |
| 246 | 20230921 | 152200 | 64258435600 | 77100 | 77100 | 77100 | 77100 | 0 |
| 247 | 20230921 | 152100 | 64258435600 | 77100 | 77100 | 77100 | 77100 | 0 |
| 248 | 20230921 | 152000 | 64258435600 | 77100 | 77100 | 77100 | 77100 | 0 |
| 249 | 20230921 | 151900 | 64258435600 | 77100 | 76800 | 77300 | 76800 | 2672 |
| 250 | 20230921 | 151800 | 64052574000 | 76500 | 76900 | 77000 | 76500 | 9406 |
| 251 | 20230921 | 151700 | 63331648300 | 76800 | 77100 | 77200 | 76800 | 6648 |
| 252 | 20230921 | 151600 | 62820305000 | 77100 | 77100 | 77200 | 77000 | 2816 |
| 253 | 20230921 | 151500 | 62603293000 | 77100 | 77200 | 77200 | 77100 | 2089 |
| 254 | 20230921 | 151400 | 62442153900 | 77200 | 77300 | 77300 | 77100 | 1773 |
| 255 | 20230921 | 151300 | 62305318100 | 77300 | 77400 | 77400 | 77100 | 2213 |
| 256 | 20230921 | 151200 | 62134295000 | 77400 | 77500 | 77500 | 77300 | 1006 |
| 257 | 20230921 | 151100 | 62056441900 | 77500 | 77400 | 77500 | 77300 | 916 |
| 258 | 20230921 | 151000 | 61985540100 | 77400 | 77300 | 77400 | 77200 | 1211 |
| 259 | 20230921 | 150900 | 61891899700 | 77300 | 77200 | 77400 | 77100 | 538 |
| 260 | 20230921 | 150800 | 61850333800 | 77200 | 77100 | 77200 | 77000 | 1225 |
| 261 | 20230921 | 150700 | 61755939400 | 77100 | 77100 | 77200 | 77000 | 3419 |
| 262 | 20230921 | 150600 | 61492423200 | 77100 | 77300 | 77400 | 77100 | 1337 |
| 263 | 20230921 | 150500 | 61389123800 | 77300 | 77300 | 77400 | 77300 | 863 |
| 264 | 20230921 | 150400 | 61322383400 | 77200 | 77500 | 77500 | 77200 | 690 |
| 265 | 20230921 | 150300 | 61269049800 | 77300 | 77200 | 77500 | 77200 | 1144 |
| 266 | 20230921 | 150200 | 61180487300 | 77100 | 77100 | 77300 | 77000 | 1898 |
| 267 | 20230921 | 150100 | 61034222500 | 77100 | 77200 | 77200 | 77000 | 1598 |
| 268 | 20230921 | 150000 | 60910981500 | 77200 | 77500 | 77500 | 77200 | 1311 |
| 269 | 20230921 | 145900 | 60809632500 | 77400 | 77500 | 77600 | 77400 | 1502 |
| 270 | 20230921 | 145800 | 60693197400 | 77500 | 77300 | 77600 | 77300 | 2324 |
| 271 | 20230921 | 145700 | 60513129700 | 77300 | 77100 | 77300 | 77000 | 1314 |
| 272 | 20230921 | 145600 | 60411880300 | 77100 | 77000 | 77200 | 77000 | 2631 |
| 273 | 20230921 | 145500 | 60209226900 | 77100 | 77300 | 77400 | 76900 | 13726 |
| 274 | 20230921 | 145400 | 59150918400 | 77400 | 77600 | 77600 | 77300 | 5428 |
| 275 | 20230921 | 145300 | 58730578900 | 77600 | 77900 | 77900 | 77600 | 1704 |
| 276 | 20230921 | 145200 | 58598007700 | 77900 | 78100 | 78100 | 77900 | 1131 |
| 277 | 20230921 | 145100 | 58509766100 | 78100 | 78000 | 78100 | 78000 | 603 |
| 278 | 20230921 | 145000 | 58462723400 | 78000 | 77900 | 78000 | 77800 | 619 |
| 279 | 20230921 | 144900 | 58414520200 | 77900 | 77900 | 78100 | 77800 | 1352 |
| 280 | 20230921 | 144800 | 58309177400 | 77900 | 77500 | 78000 | 77500 | 1445 |
| 281 | 20230921 | 144700 | 58197002500 | 77600 | 77900 | 78000 | 77400 | 7903 |
| 282 | 20230921 | 144600 | 57583542400 | 78000 | 78100 | 78200 | 78000 | 3311 |
| 283 | 20230921 | 144500 | 57325217000 | 78100 | 78000 | 78200 | 78000 | 896 |
| 284 | 20230921 | 144400 | 57255290500 | 78000 | 78100 | 78100 | 78000 | 861 |
| 285 | 20230921 | 144300 | 57188076800 | 78000 | 78200 | 78300 | 78000 | 2222 |
| 286 | 20230921 | 144200 | 57014578500 | 78200 | 78400 | 78400 | 78200 | 544 |
| 287 | 20230921 | 144100 | 56972013700 | 78300 | 78200 | 78400 | 78200 | 419 |
| 288 | 20230921 | 144000 | 56939208700 | 78200 | 78200 | 78400 | 78200 | 320 |
| 289 | 20230921 | 143900 | 56914174800 | 78400 | 78400 | 78400 | 78200 | 272 |
| 290 | 20230921 | 143800 | 56892855100 | 78200 | 78200 | 78200 | 78000 | 2079 |
| 291 | 20230921 | 143700 | 56730431600 | 78200 | 78100 | 78500 | 78100 | 1466 |
| 292 | 20230921 | 143600 | 56615858900 | 78100 | 78600 | 78600 | 78100 | 5131 |
| 293 | 20230921 | 143500 | 56213745700 | 78600 | 78600 | 78700 | 78600 | 119 |
| 294 | 20230921 | 143400 | 56204387300 | 78600 | 78600 | 78800 | 78600 | 221 |
| 295 | 20230921 | 143300 | 56187003000 | 78600 | 79000 | 79000 | 78600 | 1049 |
| 296 | 20230921 | 143200 | 56104446300 | 79000 | 79000 | 79000 | 78700 | 2218 |
| 297 | 20230921 | 143100 | 55929614400 | 79000 | 79000 | 79200 | 79000 | 75 |
| 298 | 20230921 | 143000 | 55923679400 | 79000 | 79100 | 79200 | 79000 | 1162 |
| 299 | 20230921 | 142900 | 55831837800 | 79200 | 79300 | 79300 | 79100 | 755 |
| 300 | 20230921 | 142800 | 55772022300 | 79200 | 79300 | 79400 | 79200 | 1055 |
| 301 | 20230921 | 142700 | 55688397300 | 79300 | 79400 | 79400 | 79200 | 780 |
| 302 | 20230921 | 142600 | 55626544600 | 79400 | 79500 | 79500 | 79300 | 561 |
| 303 | 20230921 | 142500 | 55582008400 | 79400 | 79700 | 79700 | 79400 | 1165 |
| 304 | 20230921 | 142400 | 55489313000 | 79600 | 79500 | 79700 | 79400 | 1555 |
| 305 | 20230921 | 142300 | 55365588900 | 79400 | 79500 | 79500 | 79400 | 644 |
| 306 | 20230921 | 142200 | 55314427500 | 79500 | 79600 | 79600 | 79500 | 514 |
| 307 | 20230921 | 142100 | 55273545500 | 79600 | 79500 | 79700 | 79500 | 1452 |
| 308 | 20230921 | 142000 | 55157975100 | 79500 | 79600 | 79700 | 79400 | 2566 |
| 309 | 20230921 | 141900 | 54953874300 | 79600 | 79500 | 79600 | 79000 | 2074 |
| 310 | 20230921 | 141800 | 54789031300 | 79500 | 79000 | 79500 | 78900 | 3709 |
| 311 | 20230921 | 141700 | 54494910500 | 79000 | 78800 | 79000 | 78800 | 158 |
| 312 | 20230921 | 141600 | 54482446300 | 78800 | 78900 | 78900 | 78800 | 51 |
| 313 | 20230921 | 141500 | 54478424800 | 78800 | 78900 | 78900 | 78800 | 382 |
| 314 | 20230921 | 141400 | 54448291800 | 78900 | 79000 | 79100 | 78900 | 146 |
| 315 | 20230921 | 141300 | 54436757100 | 79000 | 79000 | 79100 | 78900 | 924 |
| 316 | 20230921 | 141200 | 54363760300 | 79000 | 78800 | 79000 | 78800 | 1468 |
| 317 | 20230921 | 141100 | 54248023000 | 78800 | 78900 | 78900 | 78800 | 95 |
| 318 | 20230921 | 141000 | 54240534500 | 78800 | 79000 | 79000 | 78800 | 317 |
| 319 | 20230921 | 140900 | 54215524100 | 79000 | 79000 | 79000 | 78900 | 560 |
| 320 | 20230921 | 140800 | 54171308000 | 79000 | 79000 | 79000 | 78900 | 450 |
| 321 | 20230921 | 140700 | 54135788200 | 79000 | 79000 | 79000 | 78800 | 218 |
| 322 | 20230921 | 140600 | 54118596000 | 79000 | 78800 | 79000 | 78800 | 164 |
| 323 | 20230921 | 140500 | 54105654500 | 78800 | 78700 | 78900 | 78600 | 561 |
| 324 | 20230921 | 140400 | 54061510000 | 78700 | 78600 | 78800 | 78600 | 137 |
| 325 | 20230921 | 140300 | 54050732900 | 78600 | 78600 | 78700 | 78600 | 258 |
| 326 | 20230921 | 140200 | 54030454000 | 78600 | 78800 | 78800 | 78600 | 92 |
| 327 | 20230921 | 140100 | 54023219000 | 78600 | 78700 | 78800 | 78600 | 443 |
| 328 | 20230921 | 140000 | 53988379300 | 78700 | 78800 | 78800 | 78600 | 620 |
| 329 | 20230921 | 135900 | 53939591600 | 78800 | 78900 | 78900 | 78800 | 1297 |
| 330 | 20230921 | 135800 | 53837368600 | 78900 | 79000 | 79000 | 78900 | 46 |
| 331 | 20230921 | 135700 | 53833736900 | 79000 | 78900 | 79000 | 78800 | 180 |
| 332 | 20230921 | 135600 | 53819536900 | 79000 | 78900 | 79000 | 78800 | 284 |
| 333 | 20230921 | 135500 | 53797145300 | 79000 | 78800 | 79000 | 78800 | 476 |
| 334 | 20230921 | 135400 | 53759565600 | 78900 | 78700 | 79000 | 78700 | 90 |
| 335 | 20230921 | 135300 | 53752470600 | 79000 | 78900 | 79000 | 78600 | 570 |
| 336 | 20230921 | 135200 | 53707573200 | 78900 | 78600 | 79000 | 78600 | 501 |
| 337 | 20230921 | 135100 | 53668117900 | 78600 | 78700 | 78700 | 78600 | 315 |
| 338 | 20230921 | 135000 | 53643346500 | 78700 | 78800 | 78800 | 78600 | 803 |
| 339 | 20230921 | 134900 | 53580104800 | 78800 | 78900 | 79000 | 78800 | 1029 |
| 340 | 20230921 | 134800 | 53498955200 | 78900 | 78900 | 79000 | 78900 | 425 |
| 341 | 20230921 | 134700 | 53465391200 | 78900 | 79100 | 79100 | 78900 | 1481 |
| 342 | 20230921 | 134600 | 53348479500 | 79100 | 79100 | 79100 | 79000 | 233 |
| 343 | 20230921 | 134500 | 53330053500 | 79100 | 78900 | 79100 | 78900 | 705 |
| 344 | 20230921 | 134400 | 53274379100 | 79000 | 79000 | 79100 | 78900 | 622 |
| 345 | 20230921 | 134300 | 53225246300 | 78900 | 79000 | 79100 | 78800 | 784 |
| 346 | 20230921 | 134200 | 53163365900 | 79200 | 79400 | 79400 | 79100 | 2753 |
| 347 | 20230921 | 134100 | 52945424200 | 79400 | 79200 | 79400 | 79200 | 2107 |
| 348 | 20230921 | 134000 | 52778361300 | 79300 | 78900 | 79300 | 78900 | 1485 |
| 349 | 20230921 | 133900 | 52660831000 | 78900 | 79000 | 79000 | 78900 | 187 |
| 350 | 20230921 | 133800 | 52646058500 | 79000 | 79200 | 79200 | 79000 | 927 |
| 351 | 20230921 | 133700 | 52572674800 | 79200 | 79100 | 79200 | 79000 | 827 |
| 352 | 20230921 | 133600 | 52507258200 | 79100 | 78800 | 79100 | 78800 | 946 |
| 353 | 20230921 | 133500 | 52432523000 | 78800 | 78900 | 78900 | 78800 | 228 |
| 354 | 20230921 | 133400 | 52414549800 | 78900 | 78800 | 78900 | 78800 | 191 |
| 355 | 20230921 | 133300 | 52399497600 | 78800 | 78800 | 78800 | 78700 | 461 |
| 356 | 20230921 | 133200 | 52363188100 | 78700 | 78800 | 78800 | 78700 | 328 |
| 357 | 20230921 | 133100 | 52337348900 | 78800 | 78900 | 79000 | 78800 | 846 |
| 358 | 20230921 | 133000 | 52270603400 | 78900 | 78900 | 79000 | 78800 | 1888 |
| 359 | 20230921 | 132900 | 52121654900 | 78900 | 79000 | 79000 | 78800 | 2145 |
| 360 | 20230921 | 132800 | 51952222100 | 79000 | 79200 | 79200 | 79000 | 1776 |
| 361 | 20230921 | 132700 | 51811805300 | 79100 | 79100 | 79200 | 79000 | 1292 |
| 362 | 20230921 | 132600 | 51709609900 | 79100 | 78900 | 79200 | 78900 | 2608 |
| 363 | 20230921 | 132500 | 51503450100 | 78900 | 78700 | 79000 | 78700 | 3526 |
| 364 | 20230921 | 132400 | 51225408100 | 78700 | 78700 | 78800 | 78700 | 566 |
| 365 | 20230921 | 132300 | 51180826600 | 78700 | 78300 | 78700 | 78200 | 915 |
| 366 | 20230921 | 132200 | 51109033100 | 78300 | 78100 | 78300 | 78100 | 512 |
| 367 | 20230921 | 132100 | 51069025100 | 78200 | 78300 | 78300 | 78200 | 45 |
| 368 | 20230921 | 132000 | 51065505700 | 78200 | 78200 | 78200 | 78100 | 158 |
| 369 | 20230921 | 131900 | 51053150400 | 78200 | 78100 | 78300 | 78100 | 137 |
| 370 | 20230921 | 131800 | 51042438400 | 78100 | 78100 | 78300 | 78100 | 348 |
| 371 | 20230921 | 131700 | 51015201800 | 78100 | 78100 | 78100 | 78000 | 248 |
| 372 | 20230921 | 131600 | 50995853100 | 78100 | 78100 | 78300 | 78000 | 482 |
| 373 | 20230921 | 131500 | 50958210000 | 78100 | 78200 | 78200 | 78100 | 922 |
| 374 | 20230921 | 131400 | 50886201600 | 78100 | 78400 | 78400 | 78100 | 258 |
| 375 | 20230921 | 131300 | 50866036600 | 78300 | 78400 | 78400 | 78100 | 1150 |
| 376 | 20230921 | 131200 | 50776109800 | 78400 | 78400 | 78400 | 78300 | 51 |
| 377 | 20230921 | 131100 | 50772115200 | 78400 | 78300 | 78400 | 78200 | 349 |
| 378 | 20230921 | 131000 | 50744803500 | 78200 | 78300 | 78300 | 78200 | 292 |
| 379 | 20230921 | 130900 | 50721953000 | 78200 | 78300 | 78300 | 78100 | 474 |
| 380 | 20230921 | 130800 | 50684924200 | 78300 | 78400 | 78400 | 78100 | 2461 |
| 381 | 20230921 | 130700 | 50492424600 | 78400 | 78500 | 78500 | 78300 | 661 |
| 382 | 20230921 | 130600 | 50440607400 | 78400 | 78500 | 78700 | 78400 | 1317 |
| 383 | 20230921 | 130500 | 50337233600 | 78500 | 78500 | 78600 | 78400 | 683 |
| 384 | 20230921 | 130400 | 50283568700 | 78500 | 78300 | 78500 | 78300 | 723 |
| 385 | 20230921 | 130300 | 50226833900 | 78300 | 78200 | 78300 | 78200 | 186 |
| 386 | 20230921 | 130200 | 50212280900 | 78200 | 78500 | 78500 | 78200 | 210 |
| 387 | 20230921 | 130100 | 50195844900 | 78500 | 78200 | 78500 | 78100 | 299 |
| 388 | 20230921 | 130000 | 50172441700 | 78100 | 78300 | 78300 | 78000 | 1275 |
| 389 | 20230921 | 125900 | 50072890700 | 78200 | 78300 | 78400 | 78200 | 1333 |
| 390 | 20230921 | 125800 | 49968491800 | 78300 | 78400 | 78400 | 78300 | 507 |
| 391 | 20230921 | 125700 | 49928788300 | 78300 | 78500 | 78600 | 78300 | 945 |
| 392 | 20230921 | 125600 | 49854694900 | 78500 | 78600 | 78600 | 78400 | 781 |
| 393 | 20230921 | 125500 | 49793382500 | 78600 | 78500 | 78600 | 78500 | 1152 |
| 394 | 20230921 | 125400 | 49702911900 | 78600 | 78800 | 78800 | 78600 | 1221 |
| 395 | 20230921 | 125300 | 49606863000 | 78700 | 78700 | 78800 | 78700 | 693 |
| 396 | 20230921 | 125200 | 49552307100 | 78700 | 78800 | 78800 | 78700 | 571 |
| 397 | 20230921 | 125100 | 49507342900 | 78800 | 78700 | 78800 | 78700 | 338 |
| 398 | 20230921 | 125000 | 49480739500 | 78700 | 78700 | 78800 | 78500 | 1451 |
| 399 | 20230921 | 124900 | 49366548800 | 78800 | 78700 | 78900 | 78700 | 3604 |
| 400 | 20230921 | 124800 | 49082454400 | 78800 | 78600 | 78800 | 78500 | 5812 |
| 401 | 20230921 | 124700 | 48625331300 | 78500 | 78400 | 78500 | 78400 | 1037 |
| 402 | 20230921 | 124600 | 48543946100 | 78400 | 78300 | 78400 | 78200 | 482 |
| 403 | 20230921 | 124500 | 48506213000 | 78200 | 78100 | 78200 | 78100 | 419 |
| 404 | 20230921 | 124400 | 48473453800 | 78200 | 78100 | 78200 | 78100 | 175 |
| 405 | 20230921 | 124300 | 48459774700 | 78100 | 78200 | 78200 | 78100 | 119 |
| 406 | 20230921 | 124200 | 48450471000 | 78100 | 78100 | 78200 | 78100 | 261 |
| 407 | 20230921 | 124100 | 48430086800 | 78100 | 78200 | 78200 | 78100 | 209 |
| 408 | 20230921 | 124000 | 48413762200 | 78100 | 78100 | 78200 | 78000 | 241 |
| 409 | 20230921 | 123900 | 48394948000 | 78100 | 78000 | 78100 | 78000 | 220 |
| 410 | 20230921 | 123800 | 48377776600 | 78000 | 77900 | 78000 | 77900 | 194 |
| 411 | 20230921 | 123700 | 48362648900 | 77900 | 77900 | 78000 | 77900 | 380 |
| 412 | 20230921 | 123600 | 48333012000 | 78000 | 77900 | 78000 | 77900 | 133 |
| 413 | 20230921 | 123500 | 48322644200 | 78000 | 78000 | 78200 | 78000 | 856 |
| 414 | 20230921 | 123400 | 48255836400 | 78100 | 77800 | 78200 | 77800 | 2886 |
| 415 | 20230921 | 123300 | 48030668900 | 77800 | 77900 | 77900 | 77800 | 202 |
| 416 | 20230921 | 123200 | 48014952800 | 77900 | 77900 | 77900 | 77800 | 37 |
| 417 | 20230921 | 123100 | 48012073800 | 77800 | 77800 | 77800 | 77700 | 440 |
| 418 | 20230921 | 123000 | 47977855400 | 77800 | 77800 | 77900 | 77700 | 382 |
| 419 | 20230921 | 122900 | 47948148100 | 77800 | 77900 | 78000 | 77700 | 499 |
| 420 | 20230921 | 122800 | 47909332700 | 77900 | 78100 | 78100 | 77900 | 390 |
| 421 | 20230921 | 122700 | 47878931000 | 78000 | 78200 | 78300 | 78000 | 664 |
| 422 | 20230921 | 122600 | 47827079200 | 78200 | 78200 | 78200 | 78200 | 562 |
| 423 | 20230921 | 122500 | 47783130800 | 78100 | 78300 | 78300 | 78100 | 421 |
| 424 | 20230921 | 122400 | 47750205100 | 78300 | 78300 | 78300 | 78200 | 538 |
| 425 | 20230921 | 122300 | 47708099900 | 78300 | 78100 | 78300 | 78000 | 432 |
| 426 | 20230921 | 122200 | 47674343100 | 78100 | 78000 | 78100 | 77900 | 262 |
| 427 | 20230921 | 122100 | 47653908400 | 77900 | 78100 | 78100 | 77900 | 1622 |
| 428 | 20230921 | 122000 | 47527321100 | 78100 | 78100 | 78200 | 78100 | 263 |
| 429 | 20230921 | 121900 | 47506775400 | 78200 | 78200 | 78200 | 78100 | 128 |
| 430 | 20230921 | 121800 | 47496767300 | 78200 | 78100 | 78200 | 78100 | 547 |
| 431 | 20230921 | 121700 | 47454011900 | 78200 | 78100 | 78200 | 78100 | 508 |
| 432 | 20230921 | 121600 | 47414319700 | 78200 | 78200 | 78300 | 78100 | 830 |
| 433 | 20230921 | 121500 | 47349439500 | 78300 | 78300 | 78400 | 78200 | 858 |
| 434 | 20230921 | 121400 | 47282260300 | 78300 | 78300 | 78400 | 78200 | 1415 |
| 435 | 20230921 | 121300 | 47171403500 | 78300 | 78200 | 78400 | 78100 | 1498 |
| 436 | 20230921 | 121200 | 47054091200 | 78200 | 77900 | 78300 | 77900 | 1870 |
| 437 | 20230921 | 121100 | 46908120200 | 77900 | 77700 | 78300 | 77700 | 2126 |
| 438 | 20230921 | 121000 | 46742382800 | 77800 | 77400 | 77800 | 77400 | 1139 |
| 439 | 20230921 | 120900 | 46653920000 | 77400 | 77500 | 77500 | 77400 | 494 |
| 440 | 20230921 | 120800 | 46615639000 | 77500 | 77500 | 77500 | 77400 | 1155 |
| 441 | 20230921 | 120700 | 46526159700 | 77500 | 77400 | 77700 | 77300 | 580 |
| 442 | 20230921 | 120600 | 46481191500 | 77500 | 77400 | 77500 | 77300 | 4242 |
| 443 | 20230921 | 120500 | 46153157000 | 77400 | 77500 | 77600 | 77400 | 1673 |
| 444 | 20230921 | 120400 | 46023549300 | 77600 | 77600 | 77700 | 77500 | 2074 |
| 445 | 20230921 | 120300 | 45862683000 | 77600 | 77600 | 77700 | 77600 | 1339 |
| 446 | 20230921 | 120200 | 45758776000 | 77600 | 77800 | 77800 | 77600 | 619 |
| 447 | 20230921 | 120100 | 45710696900 | 77600 | 77500 | 77800 | 77500 | 1343 |
| 448 | 20230921 | 120000 | 45606529300 | 77500 | 77600 | 77700 | 77500 | 2009 |
| 449 | 20230921 | 115900 | 45450696400 | 77600 | 77800 | 77800 | 77500 | 3209 |
| 450 | 20230921 | 115800 | 45201736400 | 77700 | 77500 | 77800 | 77500 | 2012 |
| 451 | 20230921 | 115700 | 45045598000 | 77500 | 77900 | 78000 | 77500 | 7337 |
| 452 | 20230921 | 115600 | 44475736900 | 78000 | 78000 | 78100 | 78000 | 867 |
| 453 | 20230921 | 115500 | 44408109200 | 78000 | 78000 | 78100 | 78000 | 539 |
| 454 | 20230921 | 115400 | 44366064600 | 78100 | 78000 | 78200 | 78000 | 263 |
| 455 | 20230921 | 115300 | 44345529900 | 78000 | 78000 | 78100 | 78000 | 868 |
| 456 | 20230921 | 115200 | 44277815300 | 77900 | 78200 | 78200 | 77900 | 1189 |
| 457 | 20230921 | 115100 | 44185036500 | 78200 | 78200 | 78300 | 78100 | 1184 |
| 458 | 20230921 | 115000 | 44092496200 | 78200 | 78200 | 78400 | 78100 | 739 |
| 459 | 20230921 | 114900 | 44034667400 | 78200 | 77900 | 78200 | 77800 | 1445 |
| 460 | 20230921 | 114800 | 43922030000 | 77800 | 78200 | 78200 | 77700 | 19132 |
| 461 | 20230921 | 114700 | 42431328200 | 78200 | 78300 | 78300 | 78100 | 3738 |
| 462 | 20230921 | 114600 | 42139057400 | 78200 | 78300 | 78400 | 78200 | 1830 |
| 463 | 20230921 | 114500 | 41995805900 | 78300 | 78200 | 78400 | 78200 | 1166 |
| 464 | 20230921 | 114400 | 41904544200 | 78300 | 78500 | 78500 | 78200 | 3629 |
| 465 | 20230921 | 114300 | 41620369200 | 78400 | 78500 | 78600 | 78400 | 1105 |
| 466 | 20230921 | 114200 | 41533646100 | 78500 | 78300 | 78500 | 78300 | 1152 |
| 467 | 20230921 | 114100 | 41443348300 | 78300 | 78700 | 78700 | 78200 | 13705 |
| 468 | 20230921 | 114000 | 40367480800 | 78700 | 79000 | 79100 | 78700 | 8458 |
| 469 | 20230921 | 113900 | 39700263900 | 79000 | 79100 | 79100 | 79000 | 1986 |
| 470 | 20230921 | 113800 | 39543222000 | 79100 | 79200 | 79200 | 79100 | 354 |
| 471 | 20230921 | 113700 | 39515199600 | 79200 | 79300 | 79300 | 79200 | 83 |
| 472 | 20230921 | 113600 | 39508623100 | 79300 | 79200 | 79300 | 79200 | 291 |
| 473 | 20230921 | 113500 | 39485575400 | 79200 | 79100 | 79200 | 79100 | 1182 |
| 474 | 20230921 | 113400 | 39391986600 | 79100 | 79100 | 79200 | 79100 | 660 |
| 475 | 20230921 | 113300 | 39339733800 | 79200 | 79100 | 79200 | 79100 | 134 |
| 476 | 20230921 | 113200 | 39329133600 | 79100 | 79200 | 79200 | 79100 | 119 |
| 477 | 20230921 | 113100 | 39319711800 | 79100 | 79200 | 79300 | 79100 | 614 |
| 478 | 20230921 | 113000 | 39271100000 | 79200 | 79100 | 79200 | 79100 | 457 |
| 479 | 20230921 | 112900 | 39234927300 | 79100 | 79200 | 79200 | 79100 | 271 |
| 480 | 20230921 | 112800 | 39213489700 | 79100 | 79200 | 79200 | 79100 | 641 |
| 481 | 20230921 | 112700 | 39162725000 | 79200 | 79400 | 79400 | 79200 | 319 |
| 482 | 20230921 | 112600 | 39137438300 | 79400 | 79300 | 79500 | 79300 | 731 |
| 483 | 20230921 | 112500 | 39079400200 | 79300 | 79200 | 79400 | 79200 | 278 |
| 484 | 20230921 | 112400 | 39057355400 | 79300 | 79100 | 79300 | 79100 | 804 |
| 485 | 20230921 | 112300 | 38993700000 | 79200 | 79100 | 79200 | 79100 | 567 |
| 486 | 20230921 | 112200 | 38948847100 | 79100 | 79200 | 79200 | 79100 | 1524 |
| 487 | 20230921 | 112100 | 38828264600 | 79200 | 79300 | 79300 | 79100 | 1249 |
| 488 | 20230921 | 112000 | 38729346200 | 79200 | 79300 | 79400 | 79200 | 505 |
| 489 | 20230921 | 111900 | 38689319900 | 79400 | 79400 | 79400 | 79300 | 91 |
| 490 | 20230921 | 111800 | 38682100200 | 79400 | 79600 | 79600 | 79400 | 860 |
| 491 | 20230921 | 111700 | 38613754900 | 79600 | 79600 | 79600 | 79500 | 178 |
| 492 | 20230921 | 111600 | 38599591500 | 79600 | 79500 | 79600 | 79500 | 402 |
| 493 | 20230921 | 111500 | 38567614300 | 79500 | 79400 | 79500 | 79400 | 183 |
| 494 | 20230921 | 111400 | 38553069400 | 79500 | 79500 | 79500 | 79400 | 103 |
| 495 | 20230921 | 111300 | 38544886000 | 79400 | 79400 | 79500 | 79400 | 299 |
| 496 | 20230921 | 111200 | 38521142100 | 79500 | 79200 | 79500 | 79200 | 191 |
| 497 | 20230921 | 111100 | 38505977000 | 79200 | 79200 | 79400 | 79200 | 286 |
| 498 | 20230921 | 111000 | 38483313200 | 79200 | 79300 | 79300 | 79100 | 807 |
| 499 | 20230921 | 110900 | 38419412100 | 79300 | 79100 | 79500 | 79100 | 690 |
| 500 | 20230921 | 110800 | 38364733800 | 79200 | 79100 | 79300 | 79100 | 1201 |
| 501 | 20230921 | 110700 | 38269680800 | 79200 | 79200 | 79300 | 79100 | 537 |
| 502 | 20230921 | 110600 | 38227148700 | 79200 | 79200 | 79200 | 79100 | 393 |
| 503 | 20230921 | 110500 | 38196053000 | 79100 | 79300 | 79300 | 79100 | 2569 |
| 504 | 20230921 | 110400 | 37992758200 | 79400 | 79400 | 79400 | 79300 | 342 |
| 505 | 20230921 | 110300 | 37965621500 | 79400 | 79500 | 79600 | 79300 | 350 |
| 506 | 20230921 | 110200 | 37937846000 | 79500 | 79200 | 79500 | 79200 | 773 |
| 507 | 20230921 | 110100 | 37876470800 | 79200 | 79600 | 79700 | 79200 | 2482 |
| 508 | 20230921 | 110000 | 37679410000 | 79700 | 79700 | 79800 | 79600 | 472 |
| 509 | 20230921 | 105900 | 37641803000 | 79800 | 79900 | 79900 | 79700 | 444 |
| 510 | 20230921 | 105800 | 37606392100 | 79900 | 80000 | 80000 | 79800 | 1344 |
| 511 | 20230921 | 105700 | 37499045000 | 79900 | 79900 | 80000 | 79800 | 612 |
| 512 | 20230921 | 105600 | 37450149400 | 79800 | 79900 | 79900 | 79700 | 1077 |
| 513 | 20230921 | 105500 | 37364203400 | 79900 | 79900 | 80000 | 79800 | 956 |
| 514 | 20230921 | 105400 | 37287854600 | 79900 | 79900 | 80000 | 79800 | 1204 |
| 515 | 20230921 | 105300 | 37191714000 | 79900 | 79700 | 79900 | 79700 | 1305 |
| 516 | 20230921 | 105200 | 37087556500 | 79700 | 79700 | 79800 | 79700 | 438 |
| 517 | 20230921 | 105100 | 37052618300 | 79700 | 79800 | 80000 | 79600 | 1104 |
| 518 | 20230921 | 105000 | 36964559600 | 79900 | 79900 | 79900 | 79700 | 379 |
| 519 | 20230921 | 104900 | 36934281300 | 79900 | 79700 | 80000 | 79600 | 1038 |
| 520 | 20230921 | 104800 | 36851343500 | 79700 | 79600 | 79700 | 79600 | 575 |
| 521 | 20230921 | 104700 | 36805566200 | 79600 | 79500 | 79600 | 79500 | 463 |
| 522 | 20230921 | 104600 | 36768738600 | 79600 | 79700 | 79800 | 79400 | 1257 |
| 523 | 20230921 | 104500 | 36668745200 | 79800 | 79800 | 79900 | 79700 | 1479 |
| 524 | 20230921 | 104400 | 36550757600 | 79900 | 79900 | 79900 | 79900 | 2208 |
| 525 | 20230921 | 104300 | 36374338400 | 79800 | 79700 | 79900 | 79600 | 2390 |
| 526 | 20230921 | 104200 | 36183837200 | 79700 | 79600 | 79700 | 79600 | 997 |
| 527 | 20230921 | 104100 | 36104445900 | 79600 | 79600 | 79700 | 79500 | 913 |
| 528 | 20230921 | 104000 | 36031757300 | 79600 | 79800 | 79800 | 79600 | 1016 |
| 529 | 20230921 | 103900 | 35950769700 | 79700 | 79600 | 79800 | 79500 | 1354 |
| 530 | 20230921 | 103800 | 35842900700 | 79600 | 79600 | 79600 | 79500 | 486 |
| 531 | 20230921 | 103700 | 35804231700 | 79600 | 79400 | 79600 | 79400 | 413 |
| 532 | 20230921 | 103600 | 35771393400 | 79400 | 79400 | 79500 | 79300 | 293 |
| 533 | 20230921 | 103500 | 35748116800 | 79300 | 79400 | 79500 | 79300 | 339 |
| 534 | 20230921 | 103400 | 35721217000 | 79400 | 79100 | 79400 | 79100 | 658 |
| 535 | 20230921 | 103300 | 35669097000 | 79100 | 79200 | 79200 | 79000 | 475 |
| 536 | 20230921 | 103200 | 35631562200 | 79100 | 79100 | 79100 | 79000 | 887 |
| 537 | 20230921 | 103100 | 35561457200 | 79100 | 79100 | 79200 | 79000 | 613 |
| 538 | 20230921 | 103000 | 35512970200 | 79000 | 79000 | 79200 | 79000 | 618 |
| 539 | 20230921 | 102900 | 35464134700 | 79000 | 79100 | 79300 | 79000 | 1367 |
| 540 | 20230921 | 102800 | 35356049700 | 79100 | 79300 | 79400 | 79100 | 1577 |
| 541 | 20230921 | 102700 | 35231218800 | 79300 | 79300 | 79400 | 79300 | 524 |
| 542 | 20230921 | 102600 | 35189659900 | 79300 | 79200 | 79300 | 79100 | 450 |
| 543 | 20230921 | 102500 | 35154030600 | 79200 | 79400 | 79400 | 79200 | 982 |
| 544 | 20230921 | 102400 | 35076235400 | 79400 | 79400 | 79500 | 79200 | 909 |
| 545 | 20230921 | 102300 | 35004147900 | 79200 | 79500 | 79500 | 79200 | 1798 |
| 546 | 20230921 | 102200 | 34861415500 | 79500 | 79700 | 79700 | 79500 | 1218 |
| 547 | 20230921 | 102100 | 34764435100 | 79700 | 79100 | 79700 | 79100 | 3017 |
| 548 | 20230921 | 102000 | 34525039800 | 79100 | 79300 | 79300 | 79100 | 1296 |
| 549 | 20230921 | 101900 | 34422434800 | 79400 | 79600 | 79700 | 79200 | 2340 |
| 550 | 20230921 | 101800 | 34236529600 | 79600 | 79400 | 79700 | 79400 | 1564 |
| 551 | 20230921 | 101700 | 34112171300 | 79500 | 79200 | 79500 | 79200 | 595 |
| 552 | 20230921 | 101600 | 34064937700 | 79200 | 79300 | 79300 | 79200 | 422 |
| 553 | 20230921 | 101500 | 34031501500 | 79400 | 79500 | 79600 | 79300 | 1387 |
| 554 | 20230921 | 101400 | 33921386100 | 79500 | 79600 | 79700 | 79400 | 2084 |
| 555 | 20230921 | 101300 | 33755567100 | 79600 | 79400 | 79600 | 79300 | 419 |
| 556 | 20230921 | 101200 | 33722260800 | 79300 | 79200 | 79500 | 79100 | 361 |
| 557 | 20230921 | 101100 | 33693669200 | 79100 | 79600 | 79700 | 79100 | 1850 |
| 558 | 20230921 | 101000 | 33546688800 | 79600 | 79300 | 79600 | 79300 | 1630 |
| 559 | 20230921 | 100900 | 33417113800 | 79300 | 79000 | 79300 | 79000 | 853 |
| 560 | 20230921 | 100800 | 33349561800 | 79000 | 79100 | 79100 | 79000 | 525 |
| 561 | 20230921 | 100700 | 33308049200 | 79100 | 78800 | 79200 | 78800 | 914 |
| 562 | 20230921 | 100600 | 33235823800 | 78900 | 78900 | 79100 | 78800 | 1282 |
| 563 | 20230921 | 100500 | 33134765500 | 78900 | 79000 | 79100 | 78800 | 1827 |
| 564 | 20230921 | 100400 | 32990675000 | 79000 | 78900 | 79000 | 78800 | 1594 |
| 565 | 20230921 | 100300 | 32864952200 | 78900 | 78900 | 78900 | 78800 | 1404 |
| 566 | 20230921 | 100200 | 32754307000 | 78800 | 79100 | 79100 | 78700 | 3241 |
| 567 | 20230921 | 100100 | 32498959400 | 79000 | 79100 | 79200 | 78900 | 2263 |
| 568 | 20230921 | 100000 | 32320220700 | 79200 | 79100 | 79200 | 78800 | 2264 |
| 569 | 20230921 | 095900 | 32141479600 | 78800 | 79400 | 79400 | 78800 | 6875 |
| 570 | 20230921 | 095800 | 31598348200 | 79300 | 79300 | 79400 | 79200 | 1135 |
| 571 | 20230921 | 095700 | 31508366100 | 79300 | 79500 | 79500 | 79200 | 2369 |
| 572 | 20230921 | 095600 | 31320548900 | 79500 | 79500 | 79600 | 79300 | 2633 |
| 573 | 20230921 | 095500 | 31111393100 | 79500 | 79500 | 79600 | 79400 | 1242 |
| 574 | 20230921 | 095400 | 31012727300 | 79500 | 79600 | 79600 | 79400 | 1621 |
| 575 | 20230921 | 095300 | 30883803200 | 79600 | 79700 | 79700 | 79600 | 838 |
| 576 | 20230921 | 095200 | 30817034400 | 79700 | 79500 | 79700 | 79500 | 634 |
| 577 | 20230921 | 095100 | 30766551800 | 79500 | 79500 | 79700 | 79500 | 539 |
| 578 | 20230921 | 095000 | 30723670300 | 79500 | 79800 | 79800 | 79400 | 1945 |
| 579 | 20230921 | 094900 | 30568830400 | 79900 | 79800 | 80000 | 79700 | 3251 |
| 580 | 20230921 | 094800 | 30309161200 | 79700 | 79600 | 79700 | 79400 | 1434 |
| 581 | 20230921 | 094700 | 30195084500 | 79600 | 79400 | 79600 | 79400 | 1325 |
| 582 | 20230921 | 094600 | 30089766300 | 79400 | 79300 | 79600 | 79200 | 1614 |
| 583 | 20230921 | 094500 | 29961618400 | 79100 | 79200 | 79200 | 79000 | 1167 |
| 584 | 20230921 | 094400 | 29869257300 | 79200 | 79200 | 79300 | 79100 | 2908 |
| 585 | 20230921 | 094300 | 29639011400 | 79200 | 79100 | 79400 | 78800 | 4854 |
| 586 | 20230921 | 094200 | 29255042200 | 78800 | 79500 | 79600 | 78700 | 11489 |
| 587 | 20230921 | 094100 | 28346510300 | 79500 | 79700 | 79700 | 79500 | 1574 |
| 588 | 20230921 | 094000 | 28221284300 | 79600 | 79700 | 79700 | 79400 | 1088 |
| 589 | 20230921 | 093900 | 28134708600 | 79500 | 79700 | 79800 | 79400 | 3359 |
| 590 | 20230921 | 093800 | 27867580800 | 79700 | 79400 | 79700 | 79200 | 1940 |
| 591 | 20230921 | 093700 | 27713450500 | 79400 | 79500 | 79700 | 79200 | 2252 |
| 592 | 20230921 | 093600 | 27534813800 | 79600 | 79100 | 79700 | 78800 | 11993 |
| 593 | 20230921 | 093500 | 26585575900 | 79100 | 79600 | 79600 | 79000 | 16164 |
| 594 | 20230921 | 093400 | 25303582400 | 79600 | 80100 | 80100 | 79600 | 13916 |
| 595 | 20230921 | 093300 | 24192197700 | 80100 | 80100 | 80200 | 80000 | 2286 |
| 596 | 20230921 | 093200 | 24009127200 | 80100 | 80200 | 80200 | 80100 | 3658 |
| 597 | 20230921 | 093100 | 23716049400 | 80100 | 80300 | 80500 | 80100 | 3625 |
| 598 | 20230921 | 093000 | 23425145700 | 80300 | 80500 | 80500 | 80300 | 1843 |
| 599 | 20230921 | 092900 | 23277057300 | 80500 | 80600 | 80900 | 80400 | 1869 |
| 600 | 20230921 | 092800 | 23126409200 | 80600 | 80100 | 80700 | 80000 | 2558 |
| 601 | 20230921 | 092700 | 22921117800 | 80000 | 80200 | 80300 | 80000 | 3379 |
| 602 | 20230921 | 092600 | 22650479700 | 80200 | 80200 | 80300 | 80100 | 2328 |
| 603 | 20230921 | 092500 | 22463870700 | 80200 | 80300 | 80300 | 80100 | 2776 |
| 604 | 20230921 | 092400 | 22241297500 | 80200 | 80400 | 80400 | 80200 | 3151 |
| 605 | 20230921 | 092300 | 21988235000 | 80400 | 80300 | 80500 | 80300 | 2763 |
| 606 | 20230921 | 092200 | 21766123700 | 80500 | 80300 | 80700 | 80300 | 1630 |
| 607 | 20230921 | 092100 | 21634920000 | 80600 | 80600 | 80800 | 80300 | 6051 |
| 608 | 20230921 | 092000 | 21147439000 | 80600 | 80200 | 80700 | 80000 | 8993 |
| 609 | 20230921 | 091900 | 20427084800 | 80200 | 80400 | 80500 | 80000 | 13180 |
| 610 | 20230921 | 091800 | 19370470100 | 80400 | 81000 | 81000 | 80400 | 5992 |
| 611 | 20230921 | 091700 | 18887415400 | 81000 | 80700 | 81100 | 80600 | 2617 |
| 612 | 20230921 | 091600 | 18675842800 | 80600 | 80800 | 80800 | 80500 | 3657 |
| 613 | 20230921 | 091500 | 18380988400 | 80700 | 81000 | 81000 | 80700 | 3070 |
| 614 | 20230921 | 091400 | 18132816700 | 81100 | 81300 | 81700 | 81000 | 8711 |
| 615 | 20230921 | 091300 | 17423686900 | 81200 | 80900 | 81200 | 80900 | 2849 |
| 616 | 20230921 | 091200 | 17192668000 | 80900 | 80700 | 81000 | 80500 | 6598 |
| 617 | 20230921 | 091100 | 16659971500 | 80700 | 80700 | 81000 | 80700 | 5443 |
| 618 | 20230921 | 091000 | 16220361700 | 80900 | 80500 | 81300 | 80500 | 5196 |
| 619 | 20230921 | 090900 | 15799865600 | 80500 | 80700 | 80800 | 80000 | 16222 |
| 620 | 20230921 | 090800 | 14497315900 | 80600 | 81000 | 81100 | 80100 | 29647 |
| 621 | 20230921 | 090700 | 12111784100 | 81000 | 81200 | 81300 | 80900 | 11769 |
| 622 | 20230921 | 090600 | 11157994900 | 81200 | 81300 | 81600 | 81100 | 5220 |
| 623 | 20230921 | 090500 | 10733958200 | 81300 | 81900 | 82200 | 81100 | 19673 |
| 624 | 20230921 | 090400 | 9125391700 | 81800 | 81000 | 81900 | 80900 | 9532 |
| 625 | 20230921 | 090300 | 8349021100 | 81000 | 81200 | 81400 | 80600 | 18862 |
| 626 | 20230921 | 090200 | 6823823200 | 81300 | 81600 | 81800 | 81000 | 17683 |
| 627 | 20230921 | 090100 | 5384084300 | 81600 | 80800 | 81800 | 80600 | 14515 |
| 628 | 20230921 | 090000 | 4202859200 | 80900 | 81700 | 81700 | 80700 | 51006 |