32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 190900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 3202 |
| 3 | 20230816 | 190800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 4 | 20230816 | 190700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 5 | 20230816 | 190600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 6 | 20230816 | 190500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 7 | 20230816 | 190400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 8 | 20230816 | 190300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 9 | 20230816 | 190200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 10 | 20230816 | 190100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 11 | 20230816 | 190000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 12 | 20230816 | 185900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 13 | 20230816 | 185800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 14 | 20230816 | 185700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 15 | 20230816 | 185600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 16 | 20230816 | 185500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 17 | 20230816 | 185400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 18 | 20230816 | 185300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 19 | 20230816 | 185200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 20 | 20230816 | 185100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 21 | 20230816 | 185000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 22 | 20230816 | 184900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 23 | 20230816 | 184800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 24 | 20230816 | 184700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 25 | 20230816 | 184600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 26 | 20230816 | 184500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 27 | 20230816 | 184400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 28 | 20230816 | 184300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 29 | 20230816 | 184200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 30 | 20230816 | 184100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 31 | 20230816 | 184000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 32 | 20230816 | 183900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 3202 |
| 33 | 20230816 | 183800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 34 | 20230816 | 183700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 35 | 20230816 | 183600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 36 | 20230816 | 183500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 37 | 20230816 | 183400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 38 | 20230816 | 183300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 39 | 20230816 | 183200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 40 | 20230816 | 183100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 41 | 20230816 | 183000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 42 | 20230816 | 182900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 43 | 20230816 | 182800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 44 | 20230816 | 182700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 45 | 20230816 | 182600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 46 | 20230816 | 182500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 47 | 20230816 | 182400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 48 | 20230816 | 182300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 49 | 20230816 | 182200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 50 | 20230816 | 182100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 51 | 20230816 | 182000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 52 | 20230816 | 181900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 53 | 20230816 | 181800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 54 | 20230816 | 181700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 55 | 20230816 | 181600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 56 | 20230816 | 181500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 57 | 20230816 | 181400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 58 | 20230816 | 181300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 59 | 20230816 | 181200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 60 | 20230816 | 181100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 61 | 20230816 | 181000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 62 | 20230816 | 180900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 3202 |
| 63 | 20230816 | 180800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 64 | 20230816 | 180700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 65 | 20230816 | 180600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 66 | 20230816 | 180500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 67 | 20230816 | 180400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 68 | 20230816 | 180300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 69 | 20230816 | 180200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 70 | 20230816 | 180100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 71 | 20230816 | 180000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 72 | 20230816 | 175900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 73 | 20230816 | 175800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 74 | 20230816 | 175700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 75 | 20230816 | 175600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 76 | 20230816 | 175500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 77 | 20230816 | 175400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 78 | 20230816 | 175300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 79 | 20230816 | 175200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 80 | 20230816 | 175100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 81 | 20230816 | 175000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 82 | 20230816 | 174900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 83 | 20230816 | 174800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 84 | 20230816 | 174700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 85 | 20230816 | 174600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 86 | 20230816 | 174500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 87 | 20230816 | 174400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 88 | 20230816 | 174300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 89 | 20230816 | 174200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 90 | 20230816 | 174100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 91 | 20230816 | 174000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 92 | 20230816 | 173900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 3202 |
| 93 | 20230816 | 173800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 94 | 20230816 | 173700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 95 | 20230816 | 173600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 96 | 20230816 | 173500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 97 | 20230816 | 173400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 98 | 20230816 | 173300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 99 | 20230816 | 173200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 100 | 20230816 | 173100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 101 | 20230816 | 173000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 102 | 20230816 | 172900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 103 | 20230816 | 172800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 104 | 20230816 | 172700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 105 | 20230816 | 172600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 106 | 20230816 | 172500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 107 | 20230816 | 172400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 108 | 20230816 | 172300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 109 | 20230816 | 172200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 110 | 20230816 | 172100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 111 | 20230816 | 172000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 112 | 20230816 | 171900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 113 | 20230816 | 171800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 114 | 20230816 | 171700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 115 | 20230816 | 171600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 116 | 20230816 | 171500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 117 | 20230816 | 171400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 118 | 20230816 | 171300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 119 | 20230816 | 171200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 120 | 20230816 | 171100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 121 | 20230816 | 171000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 122 | 20230816 | 170900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 3202 |
| 123 | 20230816 | 170800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 124 | 20230816 | 170700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 125 | 20230816 | 170600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 126 | 20230816 | 170500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 127 | 20230816 | 170400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 128 | 20230816 | 170300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 129 | 20230816 | 170200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 130 | 20230816 | 170100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 131 | 20230816 | 170000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 132 | 20230816 | 165900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 133 | 20230816 | 165800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 134 | 20230816 | 165700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 135 | 20230816 | 165600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 136 | 20230816 | 165500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 137 | 20230816 | 165400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 138 | 20230816 | 165300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 139 | 20230816 | 165200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 140 | 20230816 | 165100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 141 | 20230816 | 165000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 142 | 20230816 | 164900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 143 | 20230816 | 164800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 144 | 20230816 | 164700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 145 | 20230816 | 164600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 146 | 20230816 | 164500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 147 | 20230816 | 164400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 148 | 20230816 | 164300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 149 | 20230816 | 164200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 150 | 20230816 | 164100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 151 | 20230816 | 164000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 152 | 20230816 | 163900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 3202 |
| 153 | 20230816 | 163800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 154 | 20230816 | 163700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 155 | 20230816 | 163600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 156 | 20230816 | 163500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 157 | 20230816 | 163400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 158 | 20230816 | 163300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 159 | 20230816 | 163200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 160 | 20230816 | 163100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 161 | 20230816 | 163000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 162 | 20230816 | 162900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 163 | 20230816 | 162800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 164 | 20230816 | 162700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 165 | 20230816 | 162600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 166 | 20230816 | 162500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 167 | 20230816 | 162400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 168 | 20230816 | 162300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 169 | 20230816 | 162200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 170 | 20230816 | 162100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 171 | 20230816 | 162000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 172 | 20230816 | 161900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 173 | 20230816 | 161800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 174 | 20230816 | 161700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 175 | 20230816 | 161600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 176 | 20230816 | 161500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 177 | 20230816 | 161400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 178 | 20230816 | 161300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 179 | 20230816 | 161200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 180 | 20230816 | 161100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 181 | 20230816 | 161000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 182 | 20230816 | 160900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 3202 |
| 183 | 20230816 | 160800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 184 | 20230816 | 160700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 185 | 20230816 | 160600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 186 | 20230816 | 160500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 187 | 20230816 | 160400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 188 | 20230816 | 160300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 189 | 20230816 | 160200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 190 | 20230816 | 160100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 191 | 20230816 | 160000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 192 | 20230816 | 155900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 193 | 20230816 | 155800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 194 | 20230816 | 155700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 195 | 20230816 | 155600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 196 | 20230816 | 155500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 197 | 20230816 | 155400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 198 | 20230816 | 155300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 199 | 20230816 | 155200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 200 | 20230816 | 155100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 201 | 20230816 | 155000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 202 | 20230816 | 154900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 203 | 20230816 | 154800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 204 | 20230816 | 154700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 205 | 20230816 | 154600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 206 | 20230816 | 154500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 207 | 20230816 | 154400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 208 | 20230816 | 154300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 209 | 20230816 | 154200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 210 | 20230816 | 154100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 211 | 20230816 | 154000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 212 | 20230816 | 153900 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 3202 |
| 213 | 20230816 | 153800 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 214 | 20230816 | 153700 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 215 | 20230816 | 153600 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 216 | 20230816 | 153500 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 217 | 20230816 | 153400 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 218 | 20230816 | 153300 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 219 | 20230816 | 153200 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 220 | 20230816 | 153100 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 221 | 20230816 | 153000 | 5236388800 | 61400 | 61400 | 61400 | 61400 | 3202 |
| 222 | 20230816 | 152900 | 5039786000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 223 | 20230816 | 152800 | 5039786000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 224 | 20230816 | 152700 | 5039786000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 225 | 20230816 | 152600 | 5039786000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 226 | 20230816 | 152500 | 5039786000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 227 | 20230816 | 152400 | 5039786000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 228 | 20230816 | 152300 | 5039786000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 229 | 20230816 | 152200 | 5039786000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 230 | 20230816 | 152100 | 5039786000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 231 | 20230816 | 152000 | 5039786000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 232 | 20230816 | 151900 | 5039786000 | 61400 | 61200 | 61400 | 61200 | 165 |
| 233 | 20230816 | 151800 | 5029669200 | 61400 | 61300 | 61400 | 61200 | 136 |
| 234 | 20230816 | 151700 | 5021340100 | 61300 | 61300 | 61300 | 61200 | 107 |
| 235 | 20230816 | 151600 | 5014782500 | 61400 | 61400 | 61400 | 61300 | 487 |
| 236 | 20230816 | 151500 | 4984928600 | 61300 | 61300 | 61400 | 61300 | 482 |
| 237 | 20230816 | 151400 | 4955374800 | 61300 | 61400 | 61400 | 61300 | 174 |
| 238 | 20230816 | 151300 | 4944704500 | 61400 | 61400 | 61400 | 61300 | 59 |
| 239 | 20230816 | 151200 | 4941082000 | 61300 | 61300 | 61300 | 61300 | 854 |
| 240 | 20230816 | 151100 | 4888731800 | 61300 | 61300 | 61300 | 61200 | 70 |
| 241 | 20230816 | 151000 | 4884440900 | 61300 | 61200 | 61300 | 61200 | 22 |
| 242 | 20230816 | 150900 | 4883093500 | 61300 | 61200 | 61300 | 61200 | 309 |
| 243 | 20230816 | 150800 | 4864181900 | 61200 | 61200 | 61300 | 61100 | 159 |
| 244 | 20230816 | 150700 | 4854451200 | 61300 | 61200 | 61300 | 61200 | 629 |
| 245 | 20230816 | 150600 | 4815955800 | 61200 | 61300 | 61300 | 61200 | 181 |
| 246 | 20230816 | 150500 | 4804877300 | 61300 | 61300 | 61300 | 61200 | 30 |
| 247 | 20230816 | 150400 | 4803038400 | 61300 | 61300 | 61400 | 61200 | 242 |
| 248 | 20230816 | 150300 | 4788203900 | 61300 | 61400 | 61400 | 61300 | 163 |
| 249 | 20230816 | 150200 | 4778211900 | 61300 | 61400 | 61400 | 61300 | 83 |
| 250 | 20230816 | 150100 | 4773123500 | 61300 | 61300 | 61400 | 61300 | 532 |
| 251 | 20230816 | 150000 | 4740511600 | 61400 | 61500 | 61500 | 61300 | 86 |
| 252 | 20230816 | 145900 | 4735231200 | 61500 | 61500 | 61500 | 61400 | 633 |
| 253 | 20230816 | 145800 | 4696360700 | 61400 | 61500 | 61500 | 61400 | 28 |
| 254 | 20230816 | 145700 | 4694640400 | 61500 | 61400 | 61500 | 61400 | 52 |
| 255 | 20230816 | 145600 | 4691447500 | 61400 | 61500 | 61500 | 61400 | 179 |
| 256 | 20230816 | 145500 | 4680451100 | 61500 | 61300 | 61500 | 61300 | 240 |
| 257 | 20230816 | 145400 | 4665715100 | 61300 | 61400 | 61400 | 61300 | 259 |
| 258 | 20230816 | 145300 | 4649812800 | 61400 | 61400 | 61400 | 61300 | 30 |
| 259 | 20230816 | 145200 | 4647972400 | 61300 | 61400 | 61400 | 61300 | 54 |
| 260 | 20230816 | 145100 | 4644657400 | 61400 | 61300 | 61400 | 61300 | 68 |
| 261 | 20230816 | 145000 | 4640483000 | 61300 | 61300 | 61400 | 61300 | 42 |
| 262 | 20230816 | 144900 | 4637904700 | 61400 | 61300 | 61400 | 61300 | 135 |
| 263 | 20230816 | 144800 | 4629626400 | 61200 | 61300 | 61300 | 61200 | 90 |
| 264 | 20230816 | 144700 | 4624111100 | 61300 | 61300 | 61300 | 61200 | 76 |
| 265 | 20230816 | 144600 | 4619459400 | 61300 | 61300 | 61300 | 61200 | 109 |
| 266 | 20230816 | 144500 | 4612778300 | 61200 | 61300 | 61300 | 61200 | 49 |
| 267 | 20230816 | 144400 | 4609775300 | 61200 | 61200 | 61300 | 61100 | 1019 |
| 268 | 20230816 | 144300 | 4547411400 | 61200 | 61200 | 61200 | 61100 | 75 |
| 269 | 20230816 | 144200 | 4542821500 | 61200 | 61100 | 61200 | 61100 | 44 |
| 270 | 20230816 | 144100 | 4540129000 | 61100 | 61200 | 61200 | 61100 | 135 |
| 271 | 20230816 | 144000 | 4531880200 | 61200 | 61100 | 61200 | 61100 | 114 |
| 272 | 20230816 | 143900 | 4524904500 | 61200 | 61200 | 61200 | 61200 | 15 |
| 273 | 20230816 | 143800 | 4523986500 | 61200 | 61100 | 61200 | 61100 | 162 |
| 274 | 20230816 | 143700 | 4514075800 | 61100 | 61200 | 61200 | 61100 | 236 |
| 275 | 20230816 | 143600 | 4499633300 | 61100 | 61200 | 61200 | 61100 | 39 |
| 276 | 20230816 | 143500 | 4497248400 | 61100 | 61200 | 61200 | 61100 | 37 |
| 277 | 20230816 | 143400 | 4494984900 | 61200 | 61200 | 61200 | 61100 | 37 |
| 278 | 20230816 | 143300 | 4492720700 | 61100 | 61200 | 61200 | 61100 | 221 |
| 279 | 20230816 | 143200 | 4479195700 | 61200 | 61100 | 61200 | 61100 | 42 |
| 280 | 20230816 | 143100 | 4476625400 | 61100 | 61100 | 61200 | 61100 | 137 |
| 281 | 20230816 | 143000 | 4468254500 | 61200 | 61200 | 61200 | 61100 | 53 |
| 282 | 20230816 | 142900 | 4465012400 | 61200 | 61100 | 61200 | 61100 | 52 |
| 283 | 20230816 | 142800 | 4461830900 | 61100 | 61200 | 61200 | 61100 | 16 |
| 284 | 20230816 | 142700 | 4460852400 | 61200 | 61200 | 61200 | 61100 | 41 |
| 285 | 20230816 | 142600 | 4458346600 | 61100 | 61200 | 61200 | 61100 | 33 |
| 286 | 20230816 | 142500 | 4456327700 | 61200 | 61200 | 61200 | 61200 | 52 |
| 287 | 20230816 | 142400 | 4453145300 | 61200 | 61100 | 61200 | 61100 | 2698 |
| 288 | 20230816 | 142300 | 4288291400 | 61100 | 61100 | 61100 | 61000 | 168 |
| 289 | 20230816 | 142200 | 4278029200 | 61100 | 61100 | 61100 | 61100 | 92 |
| 290 | 20230816 | 142100 | 4272408000 | 61100 | 61100 | 61100 | 61000 | 44 |
| 291 | 20230816 | 142000 | 4269723300 | 61100 | 61100 | 61100 | 61000 | 32 |
| 292 | 20230816 | 141900 | 4267770700 | 61100 | 61100 | 61100 | 61000 | 460 |
| 293 | 20230816 | 141800 | 4239710100 | 61000 | 61100 | 61100 | 61000 | 26 |
| 294 | 20230816 | 141700 | 4238122200 | 61000 | 61100 | 61100 | 61000 | 646 |
| 295 | 20230816 | 141600 | 4198684000 | 61100 | 61100 | 61100 | 61100 | 50 |
| 296 | 20230816 | 141500 | 4195629000 | 61100 | 61000 | 61100 | 61000 | 38 |
| 297 | 20230816 | 141400 | 4193308700 | 61100 | 61000 | 61100 | 61000 | 18 |
| 298 | 20230816 | 141300 | 4192210600 | 61100 | 61100 | 61100 | 61000 | 34 |
| 299 | 20230816 | 141200 | 4190133900 | 61100 | 61100 | 61100 | 61000 | 101 |
| 300 | 20230816 | 141100 | 4183970500 | 61100 | 61100 | 61100 | 61100 | 5 |
| 301 | 20230816 | 141000 | 4183665000 | 61100 | 61000 | 61100 | 61000 | 18 |
| 302 | 20230816 | 140900 | 4182566700 | 61000 | 61000 | 61100 | 61000 | 47 |
| 303 | 20230816 | 140800 | 4179696100 | 61000 | 61000 | 61100 | 61000 | 181 |
| 304 | 20230816 | 140700 | 4168649000 | 61100 | 61100 | 61100 | 61000 | 51 |
| 305 | 20230816 | 140600 | 4165533600 | 61100 | 61000 | 61100 | 61000 | 112 |
| 306 | 20230816 | 140500 | 4158691300 | 61000 | 61000 | 61000 | 61000 | 7 |
| 307 | 20230816 | 140400 | 4158264300 | 61100 | 61100 | 61100 | 61100 | 38 |
| 308 | 20230816 | 140300 | 4155942500 | 61100 | 61100 | 61100 | 61000 | 281 |
| 309 | 20230816 | 140200 | 4138794100 | 61100 | 61100 | 61100 | 61000 | 59 |
| 310 | 20230816 | 140100 | 4135193700 | 61000 | 61100 | 61100 | 61000 | 422 |
| 311 | 20230816 | 140000 | 4109414800 | 61100 | 61000 | 61100 | 61000 | 26 |
| 312 | 20230816 | 135900 | 4107827500 | 61100 | 61100 | 61100 | 61100 | 46 |
| 313 | 20230816 | 135800 | 4105016900 | 61000 | 61100 | 61100 | 61000 | 26 |
| 314 | 20230816 | 135700 | 4103430500 | 61100 | 61000 | 61100 | 61000 | 157 |
| 315 | 20230816 | 135600 | 4093852900 | 61000 | 61100 | 61100 | 61000 | 53 |
| 316 | 20230816 | 135500 | 4090615300 | 61100 | 61000 | 61100 | 61000 | 97 |
| 317 | 20230816 | 135400 | 4084692300 | 61100 | 61100 | 61100 | 61100 | 1518 |
| 318 | 20230816 | 135300 | 3991942500 | 61000 | 61100 | 61100 | 61000 | 100 |
| 319 | 20230816 | 135200 | 3985842100 | 61100 | 61100 | 61100 | 61100 | 16 |
| 320 | 20230816 | 135100 | 3984864500 | 61100 | 61100 | 61100 | 61000 | 20 |
| 321 | 20230816 | 135000 | 3983643300 | 61100 | 61000 | 61100 | 61000 | 35 |
| 322 | 20230816 | 134900 | 3981507900 | 61100 | 61000 | 61100 | 61000 | 144 |
| 323 | 20230816 | 134800 | 3972720800 | 61100 | 61100 | 61100 | 61100 | 11 |
| 324 | 20230816 | 134700 | 3972048700 | 61100 | 61100 | 61100 | 61100 | 65 |
| 325 | 20230816 | 134600 | 3968077200 | 61000 | 61000 | 61000 | 61000 | 288 |
| 326 | 20230816 | 134500 | 3950509200 | 61000 | 61000 | 61100 | 61000 | 163 |
| 327 | 20230816 | 134400 | 3940562700 | 61100 | 61100 | 61100 | 61000 | 125 |
| 328 | 20230816 | 134300 | 3932935700 | 61100 | 61100 | 61100 | 61000 | 80 |
| 329 | 20230816 | 134200 | 3928054400 | 61000 | 61000 | 61000 | 61000 | 23 |
| 330 | 20230816 | 134100 | 3926651400 | 61000 | 61200 | 61200 | 61000 | 3594 |
| 331 | 20230816 | 134000 | 3707124400 | 61200 | 61100 | 61200 | 61100 | 16 |
| 332 | 20230816 | 133900 | 3706146700 | 61100 | 61200 | 61200 | 61100 | 11 |
| 333 | 20230816 | 133800 | 3705474200 | 61100 | 61100 | 61200 | 61100 | 83 |
| 334 | 20230816 | 133700 | 3700396800 | 61100 | 61200 | 61200 | 61100 | 2 |
| 335 | 20230816 | 133600 | 3700274500 | 61100 | 61200 | 61200 | 61100 | 151 |
| 336 | 20230816 | 133500 | 3691044200 | 61200 | 61200 | 61200 | 61100 | 67 |
| 337 | 20230816 | 133400 | 3686949000 | 61200 | 61200 | 61200 | 61100 | 56 |
| 338 | 20230816 | 133300 | 3683522800 | 61100 | 61200 | 61200 | 61100 | 408 |
| 339 | 20230816 | 133200 | 3658593900 | 61200 | 61200 | 61200 | 61200 | 1 |
| 340 | 20230816 | 133100 | 3658532700 | 61100 | 61200 | 61200 | 61100 | 8 |
| 341 | 20230816 | 133000 | 3658043800 | 61200 | 61100 | 61200 | 61100 | 44 |
| 342 | 20230816 | 132900 | 3655354800 | 61200 | 61200 | 61200 | 61200 | 101 |
| 343 | 20230816 | 132800 | 3649173600 | 61200 | 61200 | 61200 | 61100 | 34 |
| 344 | 20230816 | 132700 | 3647093500 | 61100 | 61200 | 61200 | 61100 | 217 |
| 345 | 20230816 | 132600 | 3633833100 | 61100 | 61200 | 61200 | 61100 | 25 |
| 346 | 20230816 | 132500 | 3632303800 | 61200 | 61200 | 61200 | 61100 | 184 |
| 347 | 20230816 | 132400 | 3621055300 | 61100 | 61200 | 61200 | 61100 | 204 |
| 348 | 20230816 | 132300 | 3608580500 | 61100 | 61200 | 61200 | 61100 | 197 |
| 349 | 20230816 | 132200 | 3596533100 | 61200 | 61200 | 61200 | 61200 | 26 |
| 350 | 20230816 | 132100 | 3594941900 | 61200 | 61200 | 61200 | 61100 | 985 |
| 351 | 20230816 | 132000 | 3534690300 | 61200 | 61100 | 61200 | 61100 | 96 |
| 352 | 20230816 | 131900 | 3528815800 | 61200 | 61200 | 61200 | 61200 | 18 |
| 353 | 20230816 | 131800 | 3527714200 | 61200 | 61200 | 61200 | 61100 | 16 |
| 354 | 20230816 | 131700 | 3526736000 | 61100 | 61200 | 61200 | 61100 | 3 |
| 355 | 20230816 | 131600 | 3526552500 | 61200 | 61200 | 61200 | 61100 | 141 |
| 356 | 20230816 | 131500 | 3517924000 | 61200 | 61200 | 61200 | 61200 | 1945 |
| 357 | 20230816 | 131400 | 3398890000 | 61300 | 61300 | 61300 | 61300 | 12 |
| 358 | 20230816 | 131300 | 3398154400 | 61300 | 61300 | 61300 | 61300 | 2 |
| 359 | 20230816 | 131200 | 3398031800 | 61300 | 61200 | 61300 | 61200 | 106 |
| 360 | 20230816 | 131100 | 3391544500 | 61200 | 61200 | 61200 | 61200 | 80 |
| 361 | 20230816 | 131000 | 3386648500 | 61200 | 61200 | 61200 | 61200 | 83 |
| 362 | 20230816 | 130900 | 3381568900 | 61300 | 61300 | 61300 | 61300 | 97 |
| 363 | 20230816 | 130800 | 3375622800 | 61300 | 61300 | 61300 | 61300 | 32 |
| 364 | 20230816 | 130700 | 3373661200 | 61300 | 61300 | 61300 | 61300 | 16 |
| 365 | 20230816 | 130600 | 3372680400 | 61300 | 61300 | 61300 | 61300 | 973 |
| 366 | 20230816 | 130500 | 3313035500 | 61300 | 61300 | 61300 | 61300 | 124 |
| 367 | 20230816 | 130400 | 3305434300 | 61300 | 61300 | 61300 | 61300 | 36 |
| 368 | 20230816 | 130300 | 3303227500 | 61400 | 61400 | 61400 | 61300 | 33 |
| 369 | 20230816 | 130200 | 3301202000 | 61400 | 61500 | 61500 | 61300 | 538 |
| 370 | 20230816 | 130100 | 3268183000 | 61400 | 61500 | 61500 | 61400 | 11 |
| 371 | 20230816 | 130000 | 3267507200 | 61500 | 61500 | 61500 | 61400 | 25 |
| 372 | 20230816 | 125900 | 3265970400 | 61500 | 61500 | 61500 | 61500 | 8 |
| 373 | 20230816 | 125800 | 3265478400 | 61500 | 61500 | 61500 | 61500 | 40 |
| 374 | 20230816 | 125700 | 3263018400 | 61500 | 61500 | 61500 | 61500 | 14 |
| 375 | 20230816 | 125600 | 3262157400 | 61400 | 61400 | 61500 | 61400 | 187 |
| 376 | 20230816 | 125500 | 3250675500 | 61400 | 61400 | 61400 | 61400 | 9 |
| 377 | 20230816 | 125400 | 3250122900 | 61500 | 61500 | 61500 | 61400 | 37 |
| 378 | 20230816 | 125300 | 3247848400 | 61400 | 61400 | 61400 | 61400 | 55 |
| 379 | 20230816 | 125200 | 3244471400 | 61400 | 61400 | 61400 | 61400 | 137 |
| 380 | 20230816 | 125100 | 3236059600 | 61400 | 61300 | 61400 | 61300 | 1184 |
| 381 | 20230816 | 125000 | 3163370900 | 61300 | 61300 | 61300 | 61300 | 37 |
| 382 | 20230816 | 124900 | 3161102800 | 61400 | 61400 | 61400 | 61300 | 9 |
| 383 | 20230816 | 124800 | 3160550300 | 61300 | 61300 | 61300 | 61300 | 21 |
| 384 | 20230816 | 124700 | 3159263000 | 61400 | 61400 | 61400 | 61300 | 25 |
| 385 | 20230816 | 124600 | 3157728100 | 61300 | 61400 | 61400 | 61300 | 10 |
| 386 | 20230816 | 124500 | 3157114900 | 61400 | 61300 | 61400 | 61300 | 10 |
| 387 | 20230816 | 124400 | 3156501700 | 61300 | 61400 | 61400 | 61300 | 69 |
| 388 | 20230816 | 124300 | 3152265500 | 61300 | 61400 | 61400 | 61300 | 65 |
| 389 | 20230816 | 124200 | 3148280900 | 61400 | 61400 | 61400 | 61400 | 19 |
| 390 | 20230816 | 124100 | 3147114300 | 61400 | 61400 | 61400 | 61300 | 26 |
| 391 | 20230816 | 124000 | 3145518800 | 61400 | 61300 | 61400 | 61300 | 74 |
| 392 | 20230816 | 123900 | 3140979100 | 61400 | 61400 | 61400 | 61300 | 6 |
| 393 | 20230816 | 123800 | 3140611000 | 61300 | 61400 | 61400 | 61300 | 16 |
| 394 | 20230816 | 123700 | 3139629700 | 61400 | 61400 | 61400 | 61400 | 113 |
| 395 | 20230816 | 123600 | 3132691500 | 61400 | 61300 | 61400 | 61300 | 46 |
| 396 | 20230816 | 123500 | 3129868700 | 61400 | 61300 | 61400 | 61300 | 20 |
| 397 | 20230816 | 123400 | 3128642500 | 61400 | 61400 | 61400 | 61400 | 99 |
| 398 | 20230816 | 123300 | 3122563900 | 61300 | 61300 | 61300 | 61300 | 7 |
| 399 | 20230816 | 123200 | 3122134800 | 61400 | 61400 | 61400 | 61400 | 79 |
| 400 | 20230816 | 123100 | 3117284200 | 61300 | 61400 | 61400 | 61300 | 16 |
| 401 | 20230816 | 123000 | 3116302500 | 61400 | 61400 | 61400 | 61400 | 247 |
| 402 | 20230816 | 122900 | 3101136700 | 61400 | 61300 | 61400 | 61300 | 72 |
| 403 | 20230816 | 122800 | 3096717000 | 61300 | 61300 | 61400 | 61300 | 32 |
| 404 | 20230816 | 122700 | 3094755200 | 61300 | 61300 | 61300 | 61300 | 50 |
| 405 | 20230816 | 122600 | 3091690200 | 61300 | 61400 | 61400 | 61300 | 40 |
| 406 | 20230816 | 122500 | 3089237800 | 61300 | 61300 | 61400 | 61300 | 45 |
| 407 | 20230816 | 122400 | 3086479200 | 61400 | 61300 | 61400 | 61300 | 23 |
| 408 | 20230816 | 122300 | 3085068900 | 61300 | 61300 | 61300 | 61300 | 20 |
| 409 | 20230816 | 122200 | 3083842900 | 61300 | 61300 | 61300 | 61300 | 37 |
| 410 | 20230816 | 122100 | 3081574800 | 61400 | 61300 | 61400 | 61300 | 128 |
| 411 | 20230816 | 122000 | 3073728300 | 61400 | 61400 | 61400 | 61400 | 0 |
| 412 | 20230816 | 121900 | 3073728300 | 61400 | 61300 | 61400 | 61300 | 56 |
| 413 | 20230816 | 121800 | 3070290200 | 61400 | 61300 | 61400 | 61300 | 90 |
| 414 | 20230816 | 121700 | 3064769900 | 61300 | 61400 | 61400 | 61300 | 143 |
| 415 | 20230816 | 121600 | 3055993800 | 61300 | 61300 | 61300 | 61300 | 41 |
| 416 | 20230816 | 121500 | 3053480500 | 61300 | 61300 | 61300 | 61300 | 15 |
| 417 | 20230816 | 121400 | 3052561000 | 61300 | 61400 | 61400 | 61300 | 12 |
| 418 | 20230816 | 121300 | 3051825000 | 61400 | 61400 | 61400 | 61400 | 34 |
| 419 | 20230816 | 121200 | 3049737400 | 61400 | 61400 | 61400 | 61300 | 60 |
| 420 | 20230816 | 121100 | 3046058500 | 61300 | 61300 | 61300 | 61300 | 69 |
| 421 | 20230816 | 121000 | 3041828800 | 61300 | 61300 | 61300 | 61300 | 60 |
| 422 | 20230816 | 120900 | 3038150800 | 61300 | 61300 | 61400 | 61300 | 22 |
| 423 | 20230816 | 120800 | 3036802100 | 61300 | 61400 | 61400 | 61300 | 13 |
| 424 | 20230816 | 120700 | 3036005100 | 61400 | 61300 | 61400 | 61300 | 43 |
| 425 | 20230816 | 120600 | 3033368600 | 61300 | 61300 | 61300 | 61300 | 59 |
| 426 | 20230816 | 120500 | 3029751900 | 61300 | 61300 | 61400 | 61300 | 98 |
| 427 | 20230816 | 120400 | 3023742500 | 61300 | 61300 | 61400 | 61300 | 100 |
| 428 | 20230816 | 120300 | 3017608700 | 61300 | 61300 | 61400 | 61300 | 404 |
| 429 | 20230816 | 120200 | 2992842300 | 61300 | 61300 | 61300 | 61300 | 325 |
| 430 | 20230816 | 120100 | 2972919800 | 61300 | 61400 | 61400 | 61300 | 32 |
| 431 | 20230816 | 120000 | 2970958100 | 61400 | 61400 | 61400 | 61300 | 37 |
| 432 | 20230816 | 115900 | 2968689300 | 61400 | 61300 | 61400 | 61300 | 41 |
| 433 | 20230816 | 115800 | 2966175900 | 61400 | 61300 | 61400 | 61300 | 8 |
| 434 | 20230816 | 115700 | 2965685400 | 61300 | 61400 | 61400 | 61300 | 12 |
| 435 | 20230816 | 115600 | 2964949000 | 61300 | 61300 | 61300 | 61300 | 90 |
| 436 | 20230816 | 115500 | 2959432000 | 61400 | 61400 | 61400 | 61300 | 27 |
| 437 | 20230816 | 115400 | 2957776700 | 61300 | 61400 | 61400 | 61300 | 46 |
| 438 | 20230816 | 115300 | 2954956800 | 61300 | 61400 | 61400 | 61300 | 90 |
| 439 | 20230816 | 115200 | 2949433800 | 61300 | 61400 | 61400 | 61300 | 66 |
| 440 | 20230816 | 115100 | 2945387900 | 61300 | 61400 | 61400 | 61300 | 77 |
| 441 | 20230816 | 115000 | 2940667100 | 61300 | 61300 | 61400 | 61300 | 46 |
| 442 | 20230816 | 114900 | 2937847000 | 61300 | 61400 | 61400 | 61300 | 37 |
| 443 | 20230816 | 114800 | 2935578800 | 61300 | 61400 | 61400 | 61300 | 8 |
| 444 | 20230816 | 114700 | 2935088300 | 61400 | 61400 | 61400 | 61300 | 74 |
| 445 | 20230816 | 114600 | 2930545100 | 61400 | 61400 | 61400 | 61300 | 14 |
| 446 | 20230816 | 114500 | 2929686200 | 61300 | 61400 | 61500 | 61300 | 442 |
| 447 | 20230816 | 114400 | 2902547900 | 61500 | 61200 | 61500 | 61200 | 1306 |
| 448 | 20230816 | 114300 | 2822474900 | 61200 | 61200 | 61300 | 61200 | 108 |
| 449 | 20230816 | 114200 | 2815864000 | 61200 | 61200 | 61200 | 61200 | 41 |
| 450 | 20230816 | 114100 | 2813354800 | 61200 | 61200 | 61200 | 61200 | 59 |
| 451 | 20230816 | 114000 | 2809744000 | 61200 | 61200 | 61300 | 61200 | 268 |
| 452 | 20230816 | 113900 | 2793336400 | 61300 | 61200 | 61300 | 61200 | 297 |
| 453 | 20230816 | 113800 | 2775139600 | 61200 | 61200 | 61200 | 61200 | 73 |
| 454 | 20230816 | 113700 | 2770672000 | 61300 | 61200 | 61300 | 61200 | 161 |
| 455 | 20230816 | 113600 | 2760816400 | 61300 | 61200 | 61300 | 61200 | 116 |
| 456 | 20230816 | 113500 | 2753716000 | 61300 | 61200 | 61300 | 61100 | 909 |
| 457 | 20230816 | 113400 | 2698083800 | 61300 | 61200 | 61300 | 61200 | 69 |
| 458 | 20230816 | 113300 | 2693859900 | 61200 | 61200 | 61300 | 61200 | 357 |
| 459 | 20230816 | 113200 | 2672006300 | 61300 | 61200 | 61300 | 61200 | 650 |
| 460 | 20230816 | 113100 | 2632217200 | 61300 | 61300 | 61300 | 61200 | 12 |
| 461 | 20230816 | 113000 | 2631482400 | 61300 | 61300 | 61300 | 61300 | 238 |
| 462 | 20230816 | 112900 | 2616893000 | 61300 | 61300 | 61300 | 61200 | 407 |
| 463 | 20230816 | 112800 | 2591977400 | 61300 | 61300 | 61400 | 61300 | 1774 |
| 464 | 20230816 | 112700 | 2483227600 | 61300 | 61300 | 61300 | 61300 | 22 |
| 465 | 20230816 | 112600 | 2481879000 | 61300 | 61400 | 61400 | 61300 | 10 |
| 466 | 20230816 | 112500 | 2481265900 | 61400 | 61400 | 61400 | 61400 | 824 |
| 467 | 20230816 | 112400 | 2430672300 | 61400 | 61400 | 61400 | 61400 | 10 |
| 468 | 20230816 | 112300 | 2430058300 | 61500 | 61400 | 61500 | 61400 | 64 |
| 469 | 20230816 | 112200 | 2426123700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 470 | 20230816 | 112100 | 2426123700 | 61400 | 61500 | 61500 | 61400 | 48 |
| 471 | 20230816 | 112000 | 2423172500 | 61500 | 61500 | 61500 | 61500 | 42 |
| 472 | 20230816 | 111900 | 2420589500 | 61500 | 61400 | 61500 | 61400 | 489 |
| 473 | 20230816 | 111800 | 2390558900 | 61400 | 61300 | 61500 | 61300 | 797 |
| 474 | 20230816 | 111700 | 2341612500 | 61300 | 61400 | 61400 | 61300 | 49 |
| 475 | 20230816 | 111600 | 2338606300 | 61400 | 61400 | 61400 | 61300 | 123 |
| 476 | 20230816 | 111500 | 2331060100 | 61400 | 61400 | 61400 | 61300 | 72 |
| 477 | 20230816 | 111400 | 2326643500 | 61300 | 61300 | 61300 | 61300 | 40 |
| 478 | 20230816 | 111300 | 2324191500 | 61300 | 61400 | 61400 | 61300 | 245 |
| 479 | 20230816 | 111200 | 2309158500 | 61400 | 61400 | 61400 | 61300 | 40 |
| 480 | 20230816 | 111100 | 2306702700 | 61400 | 61400 | 61400 | 61300 | 210 |
| 481 | 20230816 | 111000 | 2293812200 | 61400 | 61400 | 61400 | 61300 | 55 |
| 482 | 20230816 | 110900 | 2290438000 | 61300 | 61300 | 61400 | 61300 | 700 |
| 483 | 20230816 | 110800 | 2247518600 | 61300 | 61400 | 61400 | 61300 | 86 |
| 484 | 20230816 | 110700 | 2242241600 | 61400 | 61400 | 61400 | 61300 | 106 |
| 485 | 20230816 | 110600 | 2235733700 | 61400 | 61400 | 61400 | 61400 | 5 |
| 486 | 20230816 | 110500 | 2235426700 | 61400 | 61400 | 61400 | 61400 | 103 |
| 487 | 20230816 | 110400 | 2229102500 | 61400 | 61300 | 61400 | 61300 | 5 |
| 488 | 20230816 | 110300 | 2228795700 | 61400 | 61400 | 61400 | 61300 | 66 |
| 489 | 20230816 | 110200 | 2224743500 | 61400 | 61400 | 61400 | 61400 | 74 |
| 490 | 20230816 | 110100 | 2220199900 | 61400 | 61400 | 61500 | 61400 | 205 |
| 491 | 20230816 | 110000 | 2207610700 | 61400 | 61400 | 61400 | 61400 | 243 |
| 492 | 20230816 | 105900 | 2192690500 | 61400 | 61400 | 61400 | 61400 | 36 |
| 493 | 20230816 | 105800 | 2190480100 | 61400 | 61400 | 61500 | 61400 | 109 |
| 494 | 20230816 | 105700 | 2183786400 | 61500 | 61500 | 61500 | 61400 | 164 |
| 495 | 20230816 | 105600 | 2173708100 | 61500 | 61500 | 61500 | 61400 | 349 |
| 496 | 20230816 | 105500 | 2152273000 | 61400 | 61400 | 61500 | 61400 | 59 |
| 497 | 20230816 | 105400 | 2148649200 | 61500 | 61500 | 61500 | 61500 | 15 |
| 498 | 20230816 | 105300 | 2147726700 | 61500 | 61400 | 61500 | 61400 | 110 |
| 499 | 20230816 | 105200 | 2140969700 | 61400 | 61500 | 61500 | 61400 | 223 |
| 500 | 20230816 | 105100 | 2127275200 | 61500 | 61500 | 61500 | 61500 | 463 |
| 501 | 20230816 | 105000 | 2098800700 | 61500 | 61500 | 61600 | 61500 | 39 |
| 502 | 20230816 | 104900 | 2096401600 | 61500 | 61600 | 61600 | 61500 | 16 |
| 503 | 20230816 | 104800 | 2095417500 | 61500 | 61500 | 61600 | 61500 | 26 |
| 504 | 20230816 | 104700 | 2093817500 | 61500 | 61600 | 61600 | 61500 | 10 |
| 505 | 20230816 | 104600 | 2093202000 | 61600 | 61600 | 61700 | 61600 | 123 |
| 506 | 20230816 | 104500 | 2085625100 | 61600 | 61700 | 61700 | 61600 | 340 |
| 507 | 20230816 | 104400 | 2064678800 | 61700 | 61600 | 61700 | 61500 | 293 |
| 508 | 20230816 | 104300 | 2046629400 | 61500 | 61500 | 61600 | 61500 | 96 |
| 509 | 20230816 | 104200 | 2040723400 | 61500 | 61600 | 61600 | 61500 | 46 |
| 510 | 20230816 | 104100 | 2037890300 | 61500 | 61500 | 61600 | 61500 | 323 |
| 511 | 20230816 | 104000 | 2018020100 | 61500 | 61500 | 61500 | 61500 | 218 |
| 512 | 20230816 | 103900 | 2004613100 | 61500 | 61500 | 61500 | 61500 | 10 |
| 513 | 20230816 | 103800 | 2003998100 | 61500 | 61500 | 61500 | 61500 | 4 |
| 514 | 20230816 | 103700 | 2003752100 | 61500 | 61500 | 61500 | 61500 | 7 |
| 515 | 20230816 | 103600 | 2003321600 | 61500 | 61500 | 61500 | 61400 | 326 |
| 516 | 20230816 | 103500 | 1983274300 | 61600 | 61700 | 61700 | 61600 | 87 |
| 517 | 20230816 | 103400 | 1977915000 | 61700 | 61300 | 61700 | 61300 | 1638 |
| 518 | 20230816 | 103300 | 1877253400 | 61300 | 61400 | 61400 | 61300 | 82 |
| 519 | 20230816 | 103200 | 1872223300 | 61400 | 61300 | 61400 | 61300 | 28 |
| 520 | 20230816 | 103100 | 1870505400 | 61400 | 61300 | 61400 | 61300 | 44 |
| 521 | 20230816 | 103000 | 1867807500 | 61400 | 61300 | 61400 | 61300 | 25 |
| 522 | 20230816 | 102900 | 1866274000 | 61400 | 61300 | 61400 | 61300 | 91 |
| 523 | 20230816 | 102800 | 1860692200 | 61300 | 61300 | 61400 | 61300 | 405 |
| 524 | 20230816 | 102700 | 1835861700 | 61300 | 61300 | 61300 | 61200 | 92 |
| 525 | 20230816 | 102600 | 1830223400 | 61200 | 61300 | 61300 | 61200 | 195 |
| 526 | 20230816 | 102500 | 1818272000 | 61300 | 61300 | 61300 | 61200 | 95 |
| 527 | 20230816 | 102400 | 1812451900 | 61300 | 61200 | 61300 | 61200 | 141 |
| 528 | 20230816 | 102300 | 1803808800 | 61200 | 61300 | 61300 | 61200 | 74 |
| 529 | 20230816 | 102200 | 1799278100 | 61300 | 61200 | 61300 | 61200 | 123 |
| 530 | 20230816 | 102100 | 1791739600 | 61300 | 61300 | 61300 | 61200 | 71 |
| 531 | 20230816 | 102000 | 1787390900 | 61200 | 61300 | 61300 | 61200 | 70 |
| 532 | 20230816 | 101900 | 1783103900 | 61300 | 61200 | 61300 | 61200 | 176 |
| 533 | 20230816 | 101800 | 1772323200 | 61200 | 61300 | 61300 | 61200 | 137 |
| 534 | 20230816 | 101700 | 1763926700 | 61300 | 61300 | 61300 | 61200 | 131 |
| 535 | 20230816 | 101600 | 1755898600 | 61300 | 61300 | 61300 | 61200 | 90 |
| 536 | 20230816 | 101500 | 1750381800 | 61300 | 61300 | 61300 | 61200 | 218 |
| 537 | 20230816 | 101400 | 1737035000 | 61300 | 61200 | 61300 | 61200 | 131 |
| 538 | 20230816 | 101300 | 1729015800 | 61300 | 61300 | 61300 | 61200 | 2481 |
| 539 | 20230816 | 101200 | 1577048700 | 61400 | 61300 | 61400 | 61300 | 89 |
| 540 | 20230816 | 101100 | 1571588000 | 61400 | 61400 | 61400 | 61300 | 34 |
| 541 | 20230816 | 101000 | 1569503000 | 61300 | 61300 | 61400 | 61300 | 46 |
| 542 | 20230816 | 100900 | 1566682100 | 61400 | 61300 | 61400 | 61300 | 484 |
| 543 | 20230816 | 100800 | 1536970400 | 61400 | 61400 | 61400 | 61300 | 113 |
| 544 | 20230816 | 100700 | 1530040200 | 61400 | 61300 | 61400 | 61300 | 174 |
| 545 | 20230816 | 100600 | 1519365600 | 61300 | 61300 | 61400 | 61300 | 157 |
| 546 | 20230816 | 100500 | 1509741400 | 61300 | 61300 | 61300 | 61300 | 22 |
| 547 | 20230816 | 100400 | 1508392800 | 61400 | 61300 | 61400 | 61200 | 309 |
| 548 | 20230816 | 100300 | 1489460300 | 61300 | 61300 | 61400 | 61300 | 391 |
| 549 | 20230816 | 100200 | 1465484400 | 61400 | 61300 | 61400 | 61300 | 87 |
| 550 | 20230816 | 100100 | 1460149100 | 61300 | 61300 | 61400 | 61200 | 1972 |
| 551 | 20230816 | 100000 | 1339365200 | 61300 | 61400 | 61400 | 61300 | 976 |
| 552 | 20230816 | 095900 | 1279523800 | 61400 | 61400 | 61400 | 61300 | 145 |
| 553 | 20230816 | 095800 | 1270630800 | 61300 | 61400 | 61400 | 61300 | 239 |
| 554 | 20230816 | 095700 | 1255967500 | 61400 | 61400 | 61400 | 61400 | 223 |
| 555 | 20230816 | 095600 | 1242275300 | 61400 | 61400 | 61400 | 61400 | 22 |
| 556 | 20230816 | 095500 | 1240924500 | 61400 | 61300 | 61400 | 61300 | 194 |
| 557 | 20230816 | 095400 | 1229014100 | 61300 | 61400 | 61400 | 61300 | 41 |
| 558 | 20230816 | 095300 | 1226497400 | 61300 | 61400 | 61400 | 61300 | 9 |
| 559 | 20230816 | 095200 | 1225945100 | 61400 | 61500 | 61500 | 61400 | 236 |
| 560 | 20230816 | 095100 | 1211454000 | 61400 | 61500 | 61500 | 61400 | 42 |
| 561 | 20230816 | 095000 | 1208872100 | 61500 | 61600 | 61600 | 61400 | 115 |
| 562 | 20230816 | 094900 | 1201799400 | 61600 | 61700 | 61700 | 61600 | 309 |
| 563 | 20230816 | 094800 | 1182763300 | 61600 | 61600 | 61700 | 61600 | 107 |
| 564 | 20230816 | 094700 | 1176168500 | 61600 | 61600 | 61700 | 61500 | 249 |
| 565 | 20230816 | 094600 | 1160818100 | 61600 | 61500 | 61700 | 61500 | 379 |
| 566 | 20230816 | 094500 | 1137506000 | 61500 | 61600 | 61700 | 61500 | 162 |
| 567 | 20230816 | 094400 | 1127538600 | 61700 | 61600 | 61700 | 61600 | 77 |
| 568 | 20230816 | 094300 | 1122794700 | 61600 | 61600 | 61700 | 61600 | 116 |
| 569 | 20230816 | 094200 | 1115648500 | 61400 | 61500 | 61600 | 61400 | 124 |
| 570 | 20230816 | 094100 | 1108018800 | 61600 | 61600 | 61600 | 61500 | 106 |
| 571 | 20230816 | 094000 | 1101495600 | 61600 | 61500 | 61600 | 61500 | 328 |
| 572 | 20230816 | 093900 | 1081299700 | 61600 | 61500 | 61600 | 61500 | 43 |
| 573 | 20230816 | 093800 | 1078651900 | 61600 | 61500 | 61600 | 61500 | 137 |
| 574 | 20230816 | 093700 | 1070223900 | 61500 | 61600 | 61600 | 61500 | 197 |
| 575 | 20230816 | 093600 | 1058105900 | 61600 | 61400 | 61600 | 61400 | 180 |
| 576 | 20230816 | 093500 | 1047040500 | 61400 | 61400 | 61500 | 61300 | 188 |
| 577 | 20230816 | 093400 | 1035497700 | 61500 | 61600 | 61600 | 61400 | 982 |
| 578 | 20230816 | 093300 | 975155300 | 61500 | 61600 | 61600 | 61500 | 66 |
| 579 | 20230816 | 093200 | 971092500 | 61600 | 61600 | 61700 | 61500 | 206 |
| 580 | 20230816 | 093100 | 958404100 | 61600 | 61700 | 61700 | 61500 | 46 |
| 581 | 20230816 | 093000 | 955569300 | 61700 | 61700 | 61700 | 61600 | 265 |
| 582 | 20230816 | 092900 | 939234300 | 61600 | 61600 | 61600 | 61600 | 130 |
| 583 | 20230816 | 092800 | 931226300 | 61700 | 61700 | 61700 | 61600 | 124 |
| 584 | 20230816 | 092700 | 923585100 | 61700 | 61700 | 61700 | 61600 | 78 |
| 585 | 20230816 | 092600 | 918775300 | 61600 | 61500 | 61600 | 61500 | 379 |
| 586 | 20230816 | 092500 | 895455700 | 61500 | 61400 | 61600 | 61400 | 52 |
| 587 | 20230816 | 092400 | 892260200 | 61400 | 61500 | 61600 | 61400 | 986 |
| 588 | 20230816 | 092300 | 831642700 | 61600 | 61600 | 61600 | 61500 | 1009 |
| 589 | 20230816 | 092200 | 769581300 | 61600 | 61700 | 61700 | 61600 | 186 |
| 590 | 20230816 | 092100 | 758123400 | 61600 | 61600 | 61600 | 61500 | 376 |
| 591 | 20230816 | 092000 | 734971500 | 61600 | 61500 | 61600 | 61500 | 173 |
| 592 | 20230816 | 091900 | 724326900 | 61500 | 61500 | 61600 | 61400 | 102 |
| 593 | 20230816 | 091800 | 718054400 | 61500 | 61600 | 61600 | 61500 | 144 |
| 594 | 20230816 | 091700 | 709195400 | 61500 | 61700 | 61700 | 61500 | 208 |
| 595 | 20230816 | 091600 | 696394700 | 61600 | 61400 | 61700 | 61400 | 44 |
| 596 | 20230816 | 091500 | 693685100 | 61500 | 61400 | 61800 | 61400 | 182 |
| 597 | 20230816 | 091400 | 682499100 | 61400 | 61400 | 61700 | 61400 | 325 |
| 598 | 20230816 | 091300 | 662511600 | 61500 | 61500 | 61600 | 61400 | 557 |
| 599 | 20230816 | 091200 | 628275200 | 61400 | 61400 | 61500 | 61400 | 279 |
| 600 | 20230816 | 091100 | 611142800 | 61400 | 61400 | 61400 | 61200 | 1145 |
| 601 | 20230816 | 091000 | 540946100 | 61500 | 61400 | 61500 | 61400 | 389 |
| 602 | 20230816 | 090900 | 517055800 | 61400 | 61500 | 61600 | 61300 | 1783 |
| 603 | 20230816 | 090800 | 407557100 | 61600 | 61500 | 61600 | 61400 | 808 |
| 604 | 20230816 | 090700 | 357858200 | 61500 | 61600 | 61700 | 61400 | 375 |
| 605 | 20230816 | 090600 | 334789600 | 61600 | 61900 | 61900 | 61500 | 576 |
| 606 | 20230816 | 090500 | 299327400 | 61800 | 62000 | 62000 | 61500 | 544 |
| 607 | 20230816 | 090400 | 265842200 | 62000 | 61800 | 62000 | 61600 | 514 |
| 608 | 20230816 | 090300 | 234108600 | 61600 | 62000 | 62000 | 61500 | 741 |
| 609 | 20230816 | 090200 | 188426600 | 62100 | 62100 | 62100 | 61600 | 660 |
| 610 | 20230816 | 090100 | 147698500 | 62100 | 62000 | 62200 | 61800 | 690 |
| 611 | 20230816 | 090000 | 105003500 | 62100 | 62200 | 62300 | 62000 | 1687 |