34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 193400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 5183 |
| 3 | 20230816 | 193300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 4 | 20230816 | 193200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 5 | 20230816 | 193100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 6 | 20230816 | 193000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 7 | 20230816 | 192900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 8 | 20230816 | 192800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 9 | 20230816 | 192700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 10 | 20230816 | 192600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 11 | 20230816 | 192500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 12 | 20230816 | 192400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 13 | 20230816 | 192300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 14 | 20230816 | 192200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 15 | 20230816 | 192100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 16 | 20230816 | 192000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 17 | 20230816 | 191900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 18 | 20230816 | 191800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 19 | 20230816 | 191700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 20 | 20230816 | 191600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 21 | 20230816 | 191500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 22 | 20230816 | 191400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 23 | 20230816 | 191300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 24 | 20230816 | 191200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 25 | 20230816 | 191100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 26 | 20230816 | 191000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 27 | 20230816 | 190900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 28 | 20230816 | 190800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 29 | 20230816 | 190700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 30 | 20230816 | 190600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 31 | 20230816 | 190500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 32 | 20230816 | 190400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 5183 |
| 33 | 20230816 | 190300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 34 | 20230816 | 190200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 35 | 20230816 | 190100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 36 | 20230816 | 190000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 37 | 20230816 | 185900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 38 | 20230816 | 185800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 39 | 20230816 | 185700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 40 | 20230816 | 185600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 41 | 20230816 | 185500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 42 | 20230816 | 185400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 43 | 20230816 | 185300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 44 | 20230816 | 185200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 45 | 20230816 | 185100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 46 | 20230816 | 185000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 47 | 20230816 | 184900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 48 | 20230816 | 184800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 49 | 20230816 | 184700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 50 | 20230816 | 184600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 51 | 20230816 | 184500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 52 | 20230816 | 184400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 53 | 20230816 | 184300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 54 | 20230816 | 184200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 55 | 20230816 | 184100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 56 | 20230816 | 184000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 57 | 20230816 | 183900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 58 | 20230816 | 183800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 59 | 20230816 | 183700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 60 | 20230816 | 183600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 61 | 20230816 | 183500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 62 | 20230816 | 183400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 5183 |
| 63 | 20230816 | 183300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 64 | 20230816 | 183200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 65 | 20230816 | 183100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 66 | 20230816 | 183000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 67 | 20230816 | 182900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 68 | 20230816 | 182800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 69 | 20230816 | 182700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 70 | 20230816 | 182600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 71 | 20230816 | 182500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 72 | 20230816 | 182400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 73 | 20230816 | 182300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 74 | 20230816 | 182200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 75 | 20230816 | 182100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 76 | 20230816 | 182000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 77 | 20230816 | 181900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 78 | 20230816 | 181800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 79 | 20230816 | 181700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 80 | 20230816 | 181600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 81 | 20230816 | 181500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 82 | 20230816 | 181400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 83 | 20230816 | 181300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 84 | 20230816 | 181200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 85 | 20230816 | 181100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 86 | 20230816 | 181000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 87 | 20230816 | 180900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 88 | 20230816 | 180800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 89 | 20230816 | 180700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 90 | 20230816 | 180600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 91 | 20230816 | 180500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 92 | 20230816 | 180400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 5183 |
| 93 | 20230816 | 180300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 94 | 20230816 | 180200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 95 | 20230816 | 180100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 96 | 20230816 | 180000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 97 | 20230816 | 175900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 98 | 20230816 | 175800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 99 | 20230816 | 175700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 100 | 20230816 | 175600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 101 | 20230816 | 175500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 102 | 20230816 | 175400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 103 | 20230816 | 175300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 104 | 20230816 | 175200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 105 | 20230816 | 175100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 106 | 20230816 | 175000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 107 | 20230816 | 174900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 108 | 20230816 | 174800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 109 | 20230816 | 174700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 110 | 20230816 | 174600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 111 | 20230816 | 174500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 112 | 20230816 | 174400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 113 | 20230816 | 174300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 114 | 20230816 | 174200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 115 | 20230816 | 174100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 116 | 20230816 | 174000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 117 | 20230816 | 173900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 118 | 20230816 | 173800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 119 | 20230816 | 173700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 120 | 20230816 | 173600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 121 | 20230816 | 173500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 122 | 20230816 | 173400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 5183 |
| 123 | 20230816 | 173300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 124 | 20230816 | 173200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 125 | 20230816 | 173100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 126 | 20230816 | 173000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 127 | 20230816 | 172900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 128 | 20230816 | 172800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 129 | 20230816 | 172700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 130 | 20230816 | 172600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 131 | 20230816 | 172500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 132 | 20230816 | 172400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 133 | 20230816 | 172300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 134 | 20230816 | 172200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 135 | 20230816 | 172100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 136 | 20230816 | 172000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 137 | 20230816 | 171900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 138 | 20230816 | 171800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 139 | 20230816 | 171700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 140 | 20230816 | 171600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 141 | 20230816 | 171500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 142 | 20230816 | 171400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 143 | 20230816 | 171300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 144 | 20230816 | 171200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 145 | 20230816 | 171100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 146 | 20230816 | 171000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 147 | 20230816 | 170900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 148 | 20230816 | 170800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 149 | 20230816 | 170700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 150 | 20230816 | 170600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 151 | 20230816 | 170500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 152 | 20230816 | 170400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 5183 |
| 153 | 20230816 | 170300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 154 | 20230816 | 170200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 155 | 20230816 | 170100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 156 | 20230816 | 170000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 157 | 20230816 | 165900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 158 | 20230816 | 165800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 159 | 20230816 | 165700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 160 | 20230816 | 165600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 161 | 20230816 | 165500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 162 | 20230816 | 165400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 163 | 20230816 | 165300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 164 | 20230816 | 165200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 165 | 20230816 | 165100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 166 | 20230816 | 165000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 167 | 20230816 | 164900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 168 | 20230816 | 164800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 169 | 20230816 | 164700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 170 | 20230816 | 164600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 171 | 20230816 | 164500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 172 | 20230816 | 164400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 173 | 20230816 | 164300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 174 | 20230816 | 164200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 175 | 20230816 | 164100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 176 | 20230816 | 164000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 177 | 20230816 | 163900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 178 | 20230816 | 163800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 179 | 20230816 | 163700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 180 | 20230816 | 163600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 181 | 20230816 | 163500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 182 | 20230816 | 163400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 5183 |
| 183 | 20230816 | 163300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 184 | 20230816 | 163200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 185 | 20230816 | 163100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 186 | 20230816 | 163000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 187 | 20230816 | 162900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 188 | 20230816 | 162800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 189 | 20230816 | 162700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 190 | 20230816 | 162600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 191 | 20230816 | 162500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 192 | 20230816 | 162400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 193 | 20230816 | 162300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 194 | 20230816 | 162200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 195 | 20230816 | 162100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 196 | 20230816 | 162000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 197 | 20230816 | 161900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 198 | 20230816 | 161800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 199 | 20230816 | 161700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 200 | 20230816 | 161600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 201 | 20230816 | 161500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 202 | 20230816 | 161400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 203 | 20230816 | 161300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 204 | 20230816 | 161200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 205 | 20230816 | 161100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 206 | 20230816 | 161000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 207 | 20230816 | 160900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 208 | 20230816 | 160800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 209 | 20230816 | 160700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 210 | 20230816 | 160600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 211 | 20230816 | 160500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 212 | 20230816 | 160400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 5183 |
| 213 | 20230816 | 160300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 214 | 20230816 | 160200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 215 | 20230816 | 160100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 216 | 20230816 | 160000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 217 | 20230816 | 155900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 218 | 20230816 | 155800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 219 | 20230816 | 155700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 220 | 20230816 | 155600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 221 | 20230816 | 155500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 222 | 20230816 | 155400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 223 | 20230816 | 155300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 224 | 20230816 | 155200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 225 | 20230816 | 155100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 226 | 20230816 | 155000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 227 | 20230816 | 154900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 228 | 20230816 | 154800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 229 | 20230816 | 154700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 230 | 20230816 | 154600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 231 | 20230816 | 154500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 232 | 20230816 | 154400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 233 | 20230816 | 154300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 234 | 20230816 | 154200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 235 | 20230816 | 154100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 236 | 20230816 | 154000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 237 | 20230816 | 153900 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 238 | 20230816 | 153800 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 239 | 20230816 | 153700 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 240 | 20230816 | 153600 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 241 | 20230816 | 153500 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 242 | 20230816 | 153400 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 5183 |
| 243 | 20230816 | 153300 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 244 | 20230816 | 153200 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 245 | 20230816 | 153100 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 246 | 20230816 | 153000 | 23245839000 | 68000 | 68000 | 68000 | 68000 | 5183 |
| 247 | 20230816 | 152900 | 22893395000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 248 | 20230816 | 152800 | 22893395000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 249 | 20230816 | 152700 | 22893395000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 250 | 20230816 | 152600 | 22893395000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 251 | 20230816 | 152500 | 22893395000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 252 | 20230816 | 152400 | 22893395000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 253 | 20230816 | 152300 | 22893395000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 254 | 20230816 | 152200 | 22893395000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 255 | 20230816 | 152100 | 22893395000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 256 | 20230816 | 152000 | 22893395000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 257 | 20230816 | 151900 | 22893395000 | 68000 | 68100 | 68200 | 68000 | 130 |
| 258 | 20230816 | 151800 | 22884543200 | 68100 | 68100 | 68200 | 67900 | 1772 |
| 259 | 20230816 | 151700 | 22763931200 | 68100 | 68100 | 68200 | 68000 | 1017 |
| 260 | 20230816 | 151600 | 22694653100 | 68200 | 68100 | 68200 | 68100 | 1250 |
| 261 | 20230816 | 151500 | 22609483800 | 68200 | 68100 | 68200 | 68100 | 315 |
| 262 | 20230816 | 151400 | 22588016700 | 68100 | 68100 | 68200 | 68100 | 477 |
| 263 | 20230816 | 151300 | 22555492800 | 68200 | 68100 | 68200 | 68100 | 331 |
| 264 | 20230816 | 151200 | 22532935900 | 68200 | 68100 | 68200 | 68100 | 429 |
| 265 | 20230816 | 151100 | 22503686900 | 68100 | 68200 | 68200 | 68100 | 392 |
| 266 | 20230816 | 151000 | 22476958800 | 68100 | 68200 | 68200 | 68000 | 518 |
| 267 | 20230816 | 150900 | 22441684500 | 68000 | 68300 | 68300 | 68000 | 886 |
| 268 | 20230816 | 150800 | 22381286300 | 68300 | 68000 | 68300 | 68000 | 597 |
| 269 | 20230816 | 150700 | 22340623600 | 68100 | 68100 | 68100 | 68000 | 233 |
| 270 | 20230816 | 150600 | 22324763100 | 68000 | 68100 | 68100 | 68000 | 857 |
| 271 | 20230816 | 150500 | 22266445700 | 68000 | 68200 | 68200 | 68000 | 766 |
| 272 | 20230816 | 150400 | 22214292200 | 68000 | 68000 | 68200 | 68000 | 428 |
| 273 | 20230816 | 150300 | 22185153300 | 68100 | 68300 | 68500 | 68000 | 1232 |
| 274 | 20230816 | 150200 | 22101079800 | 68300 | 68300 | 68400 | 68300 | 913 |
| 275 | 20230816 | 150100 | 22038656100 | 68300 | 68300 | 68400 | 68300 | 230 |
| 276 | 20230816 | 150000 | 22022930800 | 68300 | 68300 | 68400 | 68200 | 603 |
| 277 | 20230816 | 145900 | 21981751800 | 68200 | 68200 | 68300 | 68200 | 332 |
| 278 | 20230816 | 145800 | 21959088700 | 68300 | 68100 | 68300 | 68100 | 809 |
| 279 | 20230816 | 145700 | 21903914000 | 68200 | 68300 | 68500 | 68100 | 526 |
| 280 | 20230816 | 145600 | 21867999600 | 68400 | 68300 | 68400 | 68200 | 674 |
| 281 | 20230816 | 145500 | 21821965400 | 68400 | 68100 | 68500 | 68100 | 833 |
| 282 | 20230816 | 145400 | 21765025100 | 68100 | 68500 | 68500 | 68100 | 1257 |
| 283 | 20230816 | 145300 | 21679139400 | 68500 | 68400 | 68600 | 68400 | 846 |
| 284 | 20230816 | 145200 | 21621205400 | 68400 | 68400 | 68600 | 68300 | 922 |
| 285 | 20230816 | 145100 | 21558088800 | 68500 | 68400 | 68600 | 68400 | 561 |
| 286 | 20230816 | 145000 | 21519656800 | 68400 | 68500 | 68500 | 68400 | 657 |
| 287 | 20230816 | 144900 | 21474663000 | 68500 | 68600 | 68600 | 68400 | 1102 |
| 288 | 20230816 | 144800 | 21399161200 | 68600 | 68500 | 68600 | 68500 | 603 |
| 289 | 20230816 | 144700 | 21357807300 | 68500 | 68600 | 68700 | 68500 | 953 |
| 290 | 20230816 | 144600 | 21292394700 | 68600 | 68600 | 68700 | 68500 | 538 |
| 291 | 20230816 | 144500 | 21255474300 | 68700 | 68600 | 68700 | 68500 | 728 |
| 292 | 20230816 | 144400 | 21205505400 | 68600 | 68700 | 68700 | 68600 | 720 |
| 293 | 20230816 | 144300 | 21156050600 | 68700 | 68700 | 68700 | 68600 | 1658 |
| 294 | 20230816 | 144200 | 21042159600 | 68700 | 68600 | 68700 | 68600 | 484 |
| 295 | 20230816 | 144100 | 21008923100 | 68600 | 68600 | 68700 | 68500 | 413 |
| 296 | 20230816 | 144000 | 20980561100 | 68500 | 68600 | 68600 | 68500 | 555 |
| 297 | 20230816 | 143900 | 20942504000 | 68600 | 68500 | 68600 | 68500 | 270 |
| 298 | 20230816 | 143800 | 20923991400 | 68600 | 68500 | 68700 | 68500 | 547 |
| 299 | 20230816 | 143700 | 20886462900 | 68500 | 68600 | 68700 | 68500 | 232 |
| 300 | 20230816 | 143600 | 20870541400 | 68600 | 68500 | 68700 | 68500 | 854 |
| 301 | 20230816 | 143500 | 20811935800 | 68500 | 68700 | 68700 | 68500 | 636 |
| 302 | 20230816 | 143400 | 20768279200 | 68600 | 68500 | 68700 | 68400 | 710 |
| 303 | 20230816 | 143300 | 20719579500 | 68500 | 68700 | 68700 | 68400 | 1264 |
| 304 | 20230816 | 143200 | 20632865000 | 68700 | 68600 | 68700 | 68600 | 967 |
| 305 | 20230816 | 143100 | 20566438500 | 68700 | 68600 | 68700 | 68600 | 563 |
| 306 | 20230816 | 143000 | 20527774200 | 68600 | 68700 | 68700 | 68600 | 743 |
| 307 | 20230816 | 142900 | 20476752400 | 68700 | 68600 | 68700 | 68600 | 1232 |
| 308 | 20230816 | 142800 | 20392160100 | 68600 | 68500 | 68700 | 68400 | 565 |
| 309 | 20230816 | 142700 | 20353375100 | 68400 | 68300 | 68800 | 68300 | 3005 |
| 310 | 20230816 | 142600 | 20147462700 | 68400 | 68300 | 68400 | 68200 | 2432 |
| 311 | 20230816 | 142500 | 19981321800 | 68300 | 68100 | 68300 | 68100 | 1341 |
| 312 | 20230816 | 142400 | 19889867900 | 68200 | 68100 | 68200 | 68000 | 1064 |
| 313 | 20230816 | 142300 | 19817407000 | 68100 | 68000 | 68100 | 68000 | 244 |
| 314 | 20230816 | 142200 | 19800798000 | 68100 | 68000 | 68100 | 67900 | 1212 |
| 315 | 20230816 | 142100 | 19718369500 | 67900 | 68100 | 68100 | 67900 | 543 |
| 316 | 20230816 | 142000 | 19681440400 | 68000 | 68100 | 68100 | 67900 | 599 |
| 317 | 20230816 | 141900 | 19640693100 | 68000 | 68000 | 68100 | 68000 | 671 |
| 318 | 20230816 | 141800 | 19595042100 | 68000 | 67900 | 68100 | 67900 | 1033 |
| 319 | 20230816 | 141700 | 19524785600 | 67900 | 68000 | 68000 | 67900 | 286 |
| 320 | 20230816 | 141600 | 19505346300 | 68000 | 67900 | 68000 | 67900 | 605 |
| 321 | 20230816 | 141500 | 19464214000 | 68000 | 67900 | 68000 | 67800 | 856 |
| 322 | 20230816 | 141400 | 19406050500 | 67900 | 67900 | 68000 | 67900 | 426 |
| 323 | 20230816 | 141300 | 19377118400 | 67900 | 67800 | 68000 | 67700 | 1179 |
| 324 | 20230816 | 141200 | 19297000500 | 67700 | 67900 | 67900 | 67700 | 573 |
| 325 | 20230816 | 141100 | 19258155900 | 67900 | 67700 | 67900 | 67700 | 559 |
| 326 | 20230816 | 141000 | 19220264300 | 67700 | 67600 | 67800 | 67600 | 346 |
| 327 | 20230816 | 140900 | 19196831500 | 67800 | 67700 | 67800 | 67600 | 730 |
| 328 | 20230816 | 140800 | 19147394700 | 67600 | 67700 | 67900 | 67600 | 233 |
| 329 | 20230816 | 140700 | 19131627600 | 67600 | 67400 | 68000 | 67400 | 2893 |
| 330 | 20230816 | 140600 | 18935386900 | 67400 | 67400 | 67500 | 67400 | 439 |
| 331 | 20230816 | 140500 | 18905792000 | 67400 | 67400 | 67500 | 67400 | 302 |
| 332 | 20230816 | 140400 | 18885414600 | 67400 | 67200 | 67500 | 67200 | 652 |
| 333 | 20230816 | 140300 | 18841501000 | 67200 | 67200 | 67300 | 67100 | 315 |
| 334 | 20230816 | 140200 | 18820341400 | 67200 | 67200 | 67300 | 67100 | 240 |
| 335 | 20230816 | 140100 | 18804217300 | 67100 | 67100 | 67300 | 67000 | 502 |
| 336 | 20230816 | 140000 | 18770548800 | 67100 | 67200 | 67300 | 67100 | 155 |
| 337 | 20230816 | 135900 | 18760130800 | 67100 | 67100 | 67200 | 67000 | 608 |
| 338 | 20230816 | 135800 | 18719319100 | 67200 | 67100 | 67200 | 67100 | 331 |
| 339 | 20230816 | 135700 | 18697088500 | 67200 | 67000 | 67200 | 67000 | 380 |
| 340 | 20230816 | 135600 | 18671594500 | 67100 | 67100 | 67100 | 67000 | 129 |
| 341 | 20230816 | 135500 | 18662944800 | 67000 | 67000 | 67100 | 66900 | 365 |
| 342 | 20230816 | 135400 | 18638467800 | 67000 | 67000 | 67100 | 66900 | 383 |
| 343 | 20230816 | 135300 | 18612803700 | 67000 | 67100 | 67100 | 67000 | 469 |
| 344 | 20230816 | 135200 | 18581354300 | 67100 | 67000 | 67100 | 67000 | 216 |
| 345 | 20230816 | 135100 | 18566865200 | 67000 | 67100 | 67100 | 67000 | 435 |
| 346 | 20230816 | 135000 | 18537697400 | 67000 | 67100 | 67200 | 67000 | 370 |
| 347 | 20230816 | 134900 | 18512872500 | 67200 | 67200 | 67300 | 67100 | 450 |
| 348 | 20230816 | 134800 | 18482642000 | 67200 | 67200 | 67300 | 67100 | 527 |
| 349 | 20230816 | 134700 | 18447236500 | 67200 | 67200 | 67300 | 67200 | 564 |
| 350 | 20230816 | 134600 | 18409309100 | 67300 | 67300 | 67400 | 67200 | 324 |
| 351 | 20230816 | 134500 | 18387505800 | 67400 | 67300 | 67400 | 67200 | 495 |
| 352 | 20230816 | 134400 | 18354184300 | 67300 | 67300 | 67400 | 67200 | 191 |
| 353 | 20230816 | 134300 | 18341326500 | 67300 | 67300 | 67400 | 67200 | 641 |
| 354 | 20230816 | 134200 | 18298200900 | 67300 | 67300 | 67300 | 67200 | 250 |
| 355 | 20230816 | 134100 | 18281389200 | 67200 | 67200 | 67400 | 67200 | 357 |
| 356 | 20230816 | 134000 | 18257365100 | 67200 | 67300 | 67300 | 67200 | 201 |
| 357 | 20230816 | 133900 | 18243850100 | 67200 | 67300 | 67400 | 67100 | 536 |
| 358 | 20230816 | 133800 | 18207797900 | 67200 | 67400 | 67400 | 67200 | 561 |
| 359 | 20230816 | 133700 | 18170049100 | 67300 | 67400 | 67400 | 67300 | 372 |
| 360 | 20230816 | 133600 | 18144987300 | 67300 | 67200 | 67400 | 67200 | 362 |
| 361 | 20230816 | 133500 | 18120617800 | 67200 | 67300 | 67300 | 67100 | 951 |
| 362 | 20230816 | 133400 | 18056672000 | 67300 | 67200 | 67300 | 67200 | 201 |
| 363 | 20230816 | 133300 | 18043153400 | 67200 | 67200 | 67400 | 67200 | 397 |
| 364 | 20230816 | 133200 | 18016436900 | 67200 | 67200 | 67300 | 67100 | 266 |
| 365 | 20230816 | 133100 | 17998566300 | 67100 | 67100 | 67200 | 67100 | 248 |
| 366 | 20230816 | 133000 | 17981914900 | 67100 | 67200 | 67300 | 67100 | 402 |
| 367 | 20230816 | 132900 | 17954897700 | 67200 | 67100 | 67200 | 67100 | 238 |
| 368 | 20230816 | 132800 | 17938920300 | 67100 | 67100 | 67200 | 67000 | 206 |
| 369 | 20230816 | 132700 | 17925089400 | 67100 | 67000 | 67100 | 67000 | 303 |
| 370 | 20230816 | 132600 | 17904773000 | 67000 | 66900 | 67100 | 66900 | 254 |
| 371 | 20230816 | 132500 | 17887743200 | 66900 | 66800 | 67100 | 66800 | 545 |
| 372 | 20230816 | 132400 | 17851269800 | 66900 | 66800 | 66900 | 66800 | 215 |
| 373 | 20230816 | 132300 | 17836897200 | 66800 | 66800 | 66900 | 66800 | 287 |
| 374 | 20230816 | 132200 | 17817713200 | 66800 | 66900 | 66900 | 66800 | 121 |
| 375 | 20230816 | 132100 | 17809625600 | 66900 | 66800 | 67000 | 66800 | 282 |
| 376 | 20230816 | 132000 | 17790768200 | 66900 | 66800 | 67000 | 66800 | 464 |
| 377 | 20230816 | 131900 | 17759737300 | 66800 | 66800 | 67000 | 66800 | 404 |
| 378 | 20230816 | 131800 | 17732708800 | 66900 | 66800 | 66900 | 66800 | 182 |
| 379 | 20230816 | 131700 | 17720534600 | 66800 | 67000 | 67000 | 66800 | 819 |
| 380 | 20230816 | 131600 | 17665749100 | 66900 | 67000 | 67000 | 66900 | 213 |
| 381 | 20230816 | 131500 | 17651489400 | 66900 | 66900 | 67000 | 66900 | 404 |
| 382 | 20230816 | 131400 | 17624429900 | 66900 | 66900 | 67000 | 66900 | 140 |
| 383 | 20230816 | 131300 | 17615058400 | 66900 | 67000 | 67000 | 66900 | 304 |
| 384 | 20230816 | 131200 | 17594712200 | 66900 | 67000 | 67000 | 66900 | 135 |
| 385 | 20230816 | 131100 | 17585672100 | 66900 | 66900 | 67000 | 66900 | 275 |
| 386 | 20230816 | 131000 | 17567258400 | 67000 | 67000 | 67000 | 66900 | 196 |
| 387 | 20230816 | 130900 | 17554141300 | 66900 | 67000 | 67000 | 66900 | 222 |
| 388 | 20230816 | 130800 | 17539280700 | 66900 | 66900 | 67000 | 66900 | 233 |
| 389 | 20230816 | 130700 | 17523677200 | 67000 | 66900 | 67000 | 66800 | 268 |
| 390 | 20230816 | 130600 | 17505752700 | 67000 | 66800 | 67000 | 66800 | 140 |
| 391 | 20230816 | 130500 | 17496388200 | 66800 | 66900 | 67000 | 66800 | 794 |
| 392 | 20230816 | 130400 | 17443274100 | 66900 | 66900 | 67100 | 66800 | 436 |
| 393 | 20230816 | 130300 | 17414081500 | 66900 | 67200 | 67200 | 66900 | 913 |
| 394 | 20230816 | 130200 | 17352868400 | 67200 | 67200 | 67300 | 67200 | 400 |
| 395 | 20230816 | 130100 | 17325978900 | 67200 | 67400 | 67400 | 67200 | 243 |
| 396 | 20230816 | 130000 | 17309639400 | 67400 | 67400 | 67500 | 67300 | 291 |
| 397 | 20230816 | 125900 | 17290028900 | 67400 | 67400 | 67400 | 67300 | 441 |
| 398 | 20230816 | 125800 | 17260330000 | 67400 | 67400 | 67400 | 67300 | 230 |
| 399 | 20230816 | 125700 | 17244838800 | 67400 | 67200 | 67400 | 67200 | 757 |
| 400 | 20230816 | 125600 | 17193909100 | 67200 | 67500 | 67500 | 67200 | 686 |
| 401 | 20230816 | 125500 | 17147706200 | 67500 | 67400 | 67500 | 67400 | 205 |
| 402 | 20230816 | 125400 | 17133881400 | 67400 | 67600 | 67600 | 67400 | 620 |
| 403 | 20230816 | 125300 | 17092052800 | 67500 | 67600 | 67700 | 67500 | 313 |
| 404 | 20230816 | 125200 | 17070898300 | 67600 | 67700 | 67700 | 67600 | 269 |
| 405 | 20230816 | 125100 | 17052703200 | 67600 | 67600 | 67700 | 67600 | 334 |
| 406 | 20230816 | 125000 | 17030106300 | 67700 | 67600 | 67700 | 67600 | 292 |
| 407 | 20230816 | 124900 | 17010355300 | 67600 | 67600 | 67700 | 67600 | 356 |
| 408 | 20230816 | 124800 | 16986275300 | 67700 | 67800 | 67900 | 67600 | 1821 |
| 409 | 20230816 | 124700 | 16862754800 | 67900 | 67900 | 67900 | 67800 | 1004 |
| 410 | 20230816 | 124600 | 16794633700 | 67800 | 67700 | 67800 | 67700 | 310 |
| 411 | 20230816 | 124500 | 16773628800 | 67800 | 67800 | 67800 | 67700 | 471 |
| 412 | 20230816 | 124400 | 16741705200 | 67800 | 67700 | 67800 | 67700 | 608 |
| 413 | 20230816 | 124300 | 16700491900 | 67800 | 67700 | 67800 | 67600 | 422 |
| 414 | 20230816 | 124200 | 16671907400 | 67700 | 67800 | 67800 | 67600 | 1201 |
| 415 | 20230816 | 124100 | 16590583900 | 67700 | 67700 | 67800 | 67700 | 418 |
| 416 | 20230816 | 124000 | 16562259900 | 67700 | 67600 | 67800 | 67600 | 393 |
| 417 | 20230816 | 123900 | 16535659800 | 67600 | 67700 | 67700 | 67600 | 799 |
| 418 | 20230816 | 123800 | 16481589900 | 67700 | 67600 | 67800 | 67600 | 281 |
| 419 | 20230816 | 123700 | 16462568300 | 67600 | 67600 | 67800 | 67600 | 1288 |
| 420 | 20230816 | 123600 | 16375384100 | 67800 | 67700 | 68000 | 67600 | 1680 |
| 421 | 20230816 | 123500 | 16261390800 | 67800 | 67700 | 68000 | 67600 | 3549 |
| 422 | 20230816 | 123400 | 16020512600 | 67600 | 67500 | 67700 | 67500 | 260 |
| 423 | 20230816 | 123300 | 16002920800 | 67600 | 67500 | 67600 | 67400 | 1008 |
| 424 | 20230816 | 123200 | 15934806800 | 67600 | 67500 | 67600 | 67400 | 342 |
| 425 | 20230816 | 123100 | 15911707800 | 67500 | 67400 | 67600 | 67400 | 514 |
| 426 | 20230816 | 123000 | 15877013400 | 67400 | 67300 | 67500 | 67300 | 361 |
| 427 | 20230816 | 122900 | 15852675500 | 67300 | 67300 | 67500 | 67300 | 231 |
| 428 | 20230816 | 122800 | 15837112000 | 67400 | 67400 | 67500 | 67300 | 353 |
| 429 | 20230816 | 122700 | 15813298800 | 67400 | 67400 | 67500 | 67300 | 380 |
| 430 | 20230816 | 122600 | 15787689200 | 67500 | 67400 | 67500 | 67300 | 308 |
| 431 | 20230816 | 122500 | 15766915900 | 67500 | 67300 | 67500 | 67300 | 485 |
| 432 | 20230816 | 122400 | 15734229300 | 67300 | 67300 | 67400 | 67300 | 449 |
| 433 | 20230816 | 122300 | 15703974600 | 67300 | 67300 | 67400 | 67200 | 307 |
| 434 | 20230816 | 122200 | 15683302600 | 67400 | 67300 | 67400 | 67100 | 858 |
| 435 | 20230816 | 122100 | 15625611600 | 67300 | 67300 | 67400 | 67200 | 471 |
| 436 | 20230816 | 122000 | 15593891200 | 67400 | 67300 | 67400 | 67300 | 420 |
| 437 | 20230816 | 121900 | 15565611600 | 67400 | 67500 | 67500 | 67300 | 378 |
| 438 | 20230816 | 121800 | 15540139700 | 67400 | 67300 | 67400 | 67300 | 952 |
| 439 | 20230816 | 121700 | 15475985200 | 67400 | 67300 | 67400 | 67200 | 445 |
| 440 | 20230816 | 121600 | 15446040200 | 67300 | 67300 | 67300 | 67200 | 388 |
| 441 | 20230816 | 121500 | 15419942800 | 67300 | 67100 | 67300 | 67100 | 473 |
| 442 | 20230816 | 121400 | 15388165300 | 67100 | 67100 | 67200 | 67100 | 394 |
| 443 | 20230816 | 121300 | 15361701000 | 67200 | 67100 | 67200 | 67000 | 401 |
| 444 | 20230816 | 121200 | 15334780600 | 67100 | 67000 | 67300 | 67000 | 1680 |
| 445 | 20230816 | 121100 | 15221941100 | 67100 | 67000 | 67100 | 67000 | 316 |
| 446 | 20230816 | 121000 | 15200754200 | 67000 | 67100 | 67100 | 67000 | 540 |
| 447 | 20230816 | 120900 | 15164547600 | 67000 | 67200 | 67200 | 67000 | 612 |
| 448 | 20230816 | 120800 | 15123492400 | 67200 | 67200 | 67200 | 67100 | 396 |
| 449 | 20230816 | 120700 | 15096901100 | 67100 | 67000 | 67100 | 66800 | 775 |
| 450 | 20230816 | 120600 | 15044956700 | 67000 | 66900 | 67100 | 66800 | 1045 |
| 451 | 20230816 | 120500 | 14974910200 | 66800 | 66800 | 66900 | 66700 | 305 |
| 452 | 20230816 | 120400 | 14954531900 | 66800 | 67000 | 67000 | 66700 | 346 |
| 453 | 20230816 | 120300 | 14931395600 | 66900 | 66900 | 67100 | 66800 | 504 |
| 454 | 20230816 | 120200 | 14897644000 | 66900 | 66800 | 66900 | 66800 | 155 |
| 455 | 20230816 | 120100 | 14887279700 | 66800 | 66900 | 67000 | 66800 | 414 |
| 456 | 20230816 | 120000 | 14859600200 | 66800 | 66800 | 67000 | 66700 | 289 |
| 457 | 20230816 | 115900 | 14840270100 | 66800 | 66800 | 66800 | 66700 | 267 |
| 458 | 20230816 | 115800 | 14822445100 | 66800 | 66700 | 66900 | 66700 | 304 |
| 459 | 20230816 | 115700 | 14802150700 | 66700 | 66800 | 66900 | 66600 | 589 |
| 460 | 20230816 | 115600 | 14762817300 | 66600 | 66700 | 67000 | 66600 | 290 |
| 461 | 20230816 | 115500 | 14743463400 | 66700 | 66900 | 66900 | 66700 | 498 |
| 462 | 20230816 | 115400 | 14710207900 | 66800 | 66800 | 66900 | 66700 | 532 |
| 463 | 20230816 | 115300 | 14674646900 | 66700 | 66700 | 66800 | 66700 | 376 |
| 464 | 20230816 | 115200 | 14649540700 | 66700 | 66600 | 66900 | 66600 | 189 |
| 465 | 20230816 | 115100 | 14636930700 | 66700 | 66700 | 66800 | 66600 | 481 |
| 466 | 20230816 | 115000 | 14604831600 | 66700 | 66500 | 66700 | 66500 | 283 |
| 467 | 20230816 | 114900 | 14585974700 | 66600 | 66800 | 66800 | 66500 | 416 |
| 468 | 20230816 | 114800 | 14558250900 | 66700 | 66700 | 66800 | 66600 | 296 |
| 469 | 20230816 | 114700 | 14538493200 | 66700 | 66600 | 66700 | 66500 | 415 |
| 470 | 20230816 | 114600 | 14510863100 | 66600 | 66800 | 66800 | 66600 | 257 |
| 471 | 20230816 | 114500 | 14493724500 | 66800 | 66800 | 66900 | 66700 | 266 |
| 472 | 20230816 | 114400 | 14475964400 | 66700 | 66600 | 66800 | 66500 | 412 |
| 473 | 20230816 | 114300 | 14448506000 | 66500 | 66600 | 66700 | 66500 | 282 |
| 474 | 20230816 | 114200 | 14429724500 | 66700 | 66700 | 66800 | 66700 | 423 |
| 475 | 20230816 | 114100 | 14401491400 | 66700 | 66400 | 66800 | 66400 | 345 |
| 476 | 20230816 | 114000 | 14378514900 | 66400 | 66500 | 66500 | 66400 | 736 |
| 477 | 20230816 | 113900 | 14329588200 | 66400 | 66400 | 66500 | 66400 | 523 |
| 478 | 20230816 | 113800 | 14294844200 | 66500 | 66600 | 66700 | 66400 | 779 |
| 479 | 20230816 | 113700 | 14243023200 | 66600 | 66500 | 66700 | 66500 | 235 |
| 480 | 20230816 | 113600 | 14227381500 | 66600 | 66600 | 66700 | 66500 | 271 |
| 481 | 20230816 | 113500 | 14209324700 | 66700 | 66500 | 66700 | 66500 | 464 |
| 482 | 20230816 | 113400 | 14178427000 | 66500 | 66700 | 66700 | 66500 | 640 |
| 483 | 20230816 | 113300 | 14135803500 | 66600 | 66700 | 66700 | 66600 | 244 |
| 484 | 20230816 | 113200 | 14119545800 | 66700 | 66600 | 66700 | 66600 | 536 |
| 485 | 20230816 | 113100 | 14083808100 | 66600 | 66600 | 66700 | 66400 | 902 |
| 486 | 20230816 | 113000 | 14023778600 | 66600 | 66800 | 66800 | 66600 | 437 |
| 487 | 20230816 | 112900 | 13994615500 | 66700 | 66400 | 66800 | 66400 | 450 |
| 488 | 20230816 | 112800 | 13964621900 | 66600 | 66800 | 66800 | 66400 | 1020 |
| 489 | 20230816 | 112700 | 13896758300 | 66700 | 66800 | 66900 | 66700 | 2098 |
| 490 | 20230816 | 112600 | 13756611200 | 66800 | 66900 | 67000 | 66800 | 539 |
| 491 | 20230816 | 112500 | 13720561100 | 66900 | 66900 | 66900 | 66800 | 503 |
| 492 | 20230816 | 112400 | 13686915800 | 66800 | 66900 | 67000 | 66800 | 512 |
| 493 | 20230816 | 112300 | 13652674400 | 67000 | 66800 | 67000 | 66800 | 1785 |
| 494 | 20230816 | 112200 | 13533181800 | 66900 | 66900 | 66900 | 66800 | 521 |
| 495 | 20230816 | 112100 | 13498337000 | 66900 | 66900 | 66900 | 66700 | 399 |
| 496 | 20230816 | 112000 | 13471675600 | 66900 | 66800 | 66900 | 66700 | 520 |
| 497 | 20230816 | 111900 | 13436932200 | 66700 | 66700 | 66800 | 66700 | 379 |
| 498 | 20230816 | 111800 | 13411626600 | 66700 | 66700 | 66900 | 66700 | 1093 |
| 499 | 20230816 | 111700 | 13338627300 | 66700 | 66500 | 66800 | 66500 | 454 |
| 500 | 20230816 | 111600 | 13308360300 | 66700 | 66800 | 66800 | 66500 | 843 |
| 501 | 20230816 | 111500 | 13252150800 | 66800 | 66800 | 66800 | 66600 | 402 |
| 502 | 20230816 | 111400 | 13225327700 | 66700 | 66600 | 66800 | 66600 | 510 |
| 503 | 20230816 | 111300 | 13191320100 | 66600 | 66600 | 66700 | 66500 | 480 |
| 504 | 20230816 | 111200 | 13159325100 | 66600 | 66600 | 66700 | 66500 | 737 |
| 505 | 20230816 | 111100 | 13110212400 | 66500 | 66500 | 66700 | 66400 | 565 |
| 506 | 20230816 | 111000 | 13072589900 | 66500 | 66400 | 66600 | 66400 | 479 |
| 507 | 20230816 | 110900 | 13040722000 | 66400 | 66500 | 66600 | 66400 | 620 |
| 508 | 20230816 | 110800 | 12999487200 | 66500 | 66400 | 66500 | 66300 | 776 |
| 509 | 20230816 | 110700 | 12947912800 | 66400 | 66400 | 66500 | 66300 | 658 |
| 510 | 20230816 | 110600 | 12904204300 | 66400 | 66500 | 66600 | 66400 | 481 |
| 511 | 20230816 | 110500 | 12872208100 | 66400 | 66500 | 66700 | 66400 | 1209 |
| 512 | 20230816 | 110400 | 12791738400 | 66500 | 66400 | 66600 | 66400 | 937 |
| 513 | 20230816 | 110300 | 12729424600 | 66300 | 66400 | 66500 | 66200 | 884 |
| 514 | 20230816 | 110200 | 12670695900 | 66400 | 66400 | 66500 | 66300 | 1002 |
| 515 | 20230816 | 110100 | 12604184100 | 66400 | 66200 | 66400 | 66100 | 586 |
| 516 | 20230816 | 110000 | 12565353900 | 66100 | 66100 | 66200 | 66000 | 467 |
| 517 | 20230816 | 105900 | 12534480800 | 66000 | 66100 | 66200 | 66000 | 598 |
| 518 | 20230816 | 105800 | 12494967300 | 66000 | 66200 | 66200 | 66000 | 413 |
| 519 | 20230816 | 105700 | 12467645300 | 66100 | 66200 | 66200 | 65900 | 585 |
| 520 | 20230816 | 105600 | 12429001100 | 66100 | 65800 | 66200 | 65800 | 992 |
| 521 | 20230816 | 105500 | 12363526800 | 65800 | 65700 | 66000 | 65700 | 416 |
| 522 | 20230816 | 105400 | 12336142800 | 65800 | 65700 | 65800 | 65700 | 474 |
| 523 | 20230816 | 105300 | 12304973000 | 65700 | 65700 | 65900 | 65700 | 618 |
| 524 | 20230816 | 105200 | 12264304700 | 65700 | 65700 | 65800 | 65600 | 393 |
| 525 | 20230816 | 105100 | 12238498500 | 65600 | 65600 | 65700 | 65600 | 828 |
| 526 | 20230816 | 105000 | 12184152900 | 65600 | 65600 | 65800 | 65600 | 852 |
| 527 | 20230816 | 104900 | 12128187400 | 65700 | 65700 | 65800 | 65600 | 568 |
| 528 | 20230816 | 104800 | 12090859900 | 65800 | 65900 | 65900 | 65700 | 511 |
| 529 | 20230816 | 104700 | 12057253700 | 65800 | 65800 | 66000 | 65800 | 532 |
| 530 | 20230816 | 104600 | 12022202700 | 65800 | 66000 | 66100 | 65800 | 783 |
| 531 | 20230816 | 104500 | 11970576300 | 66100 | 66100 | 66200 | 66000 | 416 |
| 532 | 20230816 | 104400 | 11943103000 | 66100 | 66200 | 66400 | 66000 | 846 |
| 533 | 20230816 | 104300 | 11887189800 | 66300 | 66000 | 66300 | 66000 | 617 |
| 534 | 20230816 | 104200 | 11846390100 | 66000 | 65900 | 66200 | 65900 | 1388 |
| 535 | 20230816 | 104100 | 11754706000 | 66000 | 65900 | 66000 | 65900 | 467 |
| 536 | 20230816 | 104000 | 11723906900 | 66000 | 66000 | 66000 | 65900 | 646 |
| 537 | 20230816 | 103900 | 11681301500 | 66000 | 66000 | 66200 | 65900 | 892 |
| 538 | 20230816 | 103800 | 11622407500 | 66000 | 66100 | 66200 | 66000 | 428 |
| 539 | 20230816 | 103700 | 11594137700 | 66100 | 66100 | 66200 | 66000 | 665 |
| 540 | 20230816 | 103600 | 11550195100 | 66000 | 66000 | 66100 | 66000 | 459 |
| 541 | 20230816 | 103500 | 11519881200 | 66100 | 66100 | 66100 | 66000 | 524 |
| 542 | 20230816 | 103400 | 11485277900 | 66100 | 66200 | 66300 | 66000 | 954 |
| 543 | 20230816 | 103300 | 11422168600 | 66100 | 66100 | 66200 | 66100 | 480 |
| 544 | 20230816 | 103200 | 11390416700 | 66200 | 66200 | 66200 | 66000 | 681 |
| 545 | 20230816 | 103100 | 11345411800 | 66100 | 66100 | 66200 | 66000 | 716 |
| 546 | 20230816 | 103000 | 11298072200 | 66000 | 66000 | 66200 | 66000 | 535 |
| 547 | 20230816 | 102900 | 11262730900 | 66000 | 66200 | 66200 | 66000 | 399 |
| 548 | 20230816 | 102800 | 11236355200 | 66100 | 66200 | 66200 | 66000 | 611 |
| 549 | 20230816 | 102700 | 11195944200 | 66300 | 66100 | 66300 | 66000 | 462 |
| 550 | 20230816 | 102600 | 11165388100 | 66100 | 66000 | 66200 | 66000 | 697 |
| 551 | 20230816 | 102500 | 11119324400 | 66100 | 66000 | 66100 | 65900 | 751 |
| 552 | 20230816 | 102400 | 11069725600 | 65900 | 65900 | 66100 | 65800 | 1923 |
| 553 | 20230816 | 102300 | 10942831100 | 65900 | 65800 | 66100 | 65700 | 487 |
| 554 | 20230816 | 102200 | 10910715900 | 65900 | 65800 | 66000 | 65700 | 916 |
| 555 | 20230816 | 102100 | 10850384800 | 65800 | 65800 | 66000 | 65800 | 394 |
| 556 | 20230816 | 102000 | 10824431300 | 65900 | 66000 | 66000 | 65700 | 558 |
| 557 | 20230816 | 101900 | 10787657000 | 65900 | 65600 | 65900 | 65600 | 761 |
| 558 | 20230816 | 101800 | 10737653900 | 65600 | 65600 | 65800 | 65500 | 846 |
| 559 | 20230816 | 101700 | 10682125000 | 65600 | 65600 | 65800 | 65500 | 491 |
| 560 | 20230816 | 101600 | 10649920100 | 65600 | 65600 | 65700 | 65500 | 737 |
| 561 | 20230816 | 101500 | 10601581700 | 65600 | 65500 | 65600 | 65500 | 402 |
| 562 | 20230816 | 101400 | 10575239000 | 65500 | 65600 | 65700 | 65500 | 529 |
| 563 | 20230816 | 101300 | 10540558100 | 65700 | 65700 | 65700 | 65500 | 672 |
| 564 | 20230816 | 101200 | 10496486200 | 65600 | 65900 | 66000 | 65600 | 1064 |
| 565 | 20230816 | 101100 | 10426528700 | 65900 | 66000 | 66100 | 65800 | 2003 |
| 566 | 20230816 | 101000 | 10294385800 | 65900 | 65800 | 66000 | 65700 | 491 |
| 567 | 20230816 | 100900 | 10262040700 | 65900 | 65800 | 66000 | 65700 | 401 |
| 568 | 20230816 | 100800 | 10235638100 | 65900 | 65700 | 66000 | 65600 | 956 |
| 569 | 20230816 | 100700 | 10172761800 | 65700 | 65500 | 65800 | 65500 | 948 |
| 570 | 20230816 | 100600 | 10110479500 | 65500 | 65400 | 65600 | 65400 | 750 |
| 571 | 20230816 | 100500 | 10061335700 | 65400 | 65800 | 65900 | 65400 | 2868 |
| 572 | 20230816 | 100400 | 9872985700 | 65800 | 65800 | 65900 | 65800 | 614 |
| 573 | 20230816 | 100300 | 9832545200 | 65800 | 66000 | 66100 | 65800 | 926 |
| 574 | 20230816 | 100200 | 9771490400 | 66000 | 66200 | 66300 | 66000 | 512 |
| 575 | 20230816 | 100100 | 9737641200 | 66300 | 66100 | 66300 | 66000 | 747 |
| 576 | 20230816 | 100000 | 9688241200 | 66000 | 66400 | 66500 | 66000 | 837 |
| 577 | 20230816 | 095900 | 9632733300 | 66400 | 66400 | 66500 | 66300 | 484 |
| 578 | 20230816 | 095800 | 9600581300 | 66400 | 66300 | 66600 | 66300 | 1186 |
| 579 | 20230816 | 095700 | 9521779300 | 66400 | 66300 | 66500 | 66200 | 1279 |
| 580 | 20230816 | 095600 | 9436880400 | 66300 | 66100 | 66400 | 66100 | 942 |
| 581 | 20230816 | 095500 | 9374513700 | 66000 | 66000 | 66100 | 65900 | 598 |
| 582 | 20230816 | 095400 | 9335025500 | 65900 | 66000 | 66000 | 65900 | 711 |
| 583 | 20230816 | 095300 | 9288139800 | 65900 | 66200 | 66200 | 65900 | 1182 |
| 584 | 20230816 | 095200 | 9210099700 | 66100 | 66100 | 66300 | 66000 | 1471 |
| 585 | 20230816 | 095100 | 9112761100 | 66100 | 66300 | 66500 | 65900 | 2151 |
| 586 | 20230816 | 095000 | 8970200500 | 66200 | 66300 | 66400 | 65900 | 1870 |
| 587 | 20230816 | 094900 | 8846503400 | 66400 | 65700 | 66400 | 65700 | 3697 |
| 588 | 20230816 | 094800 | 8601979700 | 65700 | 65600 | 65900 | 65500 | 1525 |
| 589 | 20230816 | 094700 | 8501825800 | 65700 | 65800 | 65900 | 65600 | 2516 |
| 590 | 20230816 | 094600 | 8336467600 | 65700 | 65600 | 66300 | 65500 | 3165 |
| 591 | 20230816 | 094500 | 8128430500 | 65600 | 65300 | 65700 | 65200 | 1016 |
| 592 | 20230816 | 094400 | 8061909300 | 65200 | 65400 | 65500 | 65200 | 2005 |
| 593 | 20230816 | 094300 | 7930913100 | 65500 | 65600 | 65600 | 65300 | 1134 |
| 594 | 20230816 | 094200 | 7856715700 | 65400 | 65100 | 65600 | 65100 | 2928 |
| 595 | 20230816 | 094100 | 7665573300 | 65100 | 65100 | 65200 | 65000 | 2235 |
| 596 | 20230816 | 094000 | 7520081200 | 65200 | 65300 | 65400 | 65100 | 1299 |
| 597 | 20230816 | 093900 | 7435334000 | 65400 | 65200 | 65400 | 65200 | 1597 |
| 598 | 20230816 | 093800 | 7331059100 | 65300 | 65500 | 65500 | 65100 | 4263 |
| 599 | 20230816 | 093700 | 7052920900 | 65500 | 65600 | 65700 | 65300 | 2578 |
| 600 | 20230816 | 093600 | 6884073100 | 65600 | 65300 | 65600 | 65300 | 1600 |
| 601 | 20230816 | 093500 | 6779408500 | 65300 | 65700 | 65700 | 65300 | 3471 |
| 602 | 20230816 | 093400 | 6552030600 | 65800 | 65800 | 65900 | 65700 | 745 |
| 603 | 20230816 | 093300 | 6503009600 | 65800 | 65700 | 65900 | 65600 | 2030 |
| 604 | 20230816 | 093200 | 6369657900 | 65800 | 65800 | 65800 | 65500 | 2127 |
| 605 | 20230816 | 093100 | 6229900400 | 65800 | 65800 | 65900 | 65800 | 805 |
| 606 | 20230816 | 093000 | 6176905800 | 65800 | 66100 | 66100 | 65700 | 6160 |
| 607 | 20230816 | 092900 | 5770769800 | 66100 | 66200 | 66300 | 66100 | 735 |
| 608 | 20230816 | 092800 | 5722123100 | 66200 | 66300 | 66600 | 66100 | 4229 |
| 609 | 20230816 | 092700 | 5441848300 | 66300 | 66400 | 66600 | 66200 | 1144 |
| 610 | 20230816 | 092600 | 5365884900 | 66500 | 66300 | 66500 | 66100 | 2937 |
| 611 | 20230816 | 092500 | 5171458700 | 66300 | 66000 | 66400 | 66000 | 1736 |
| 612 | 20230816 | 092400 | 5056549000 | 66100 | 66500 | 66600 | 66000 | 5213 |
| 613 | 20230816 | 092300 | 4710982900 | 66600 | 66600 | 66700 | 66400 | 2625 |
| 614 | 20230816 | 092200 | 4536318300 | 66500 | 66600 | 66600 | 66500 | 2990 |
| 615 | 20230816 | 092100 | 4337384500 | 66600 | 66800 | 66800 | 66600 | 1214 |
| 616 | 20230816 | 092000 | 4256454800 | 66700 | 66900 | 66900 | 66700 | 1942 |
| 617 | 20230816 | 091900 | 4126705600 | 66900 | 67000 | 67100 | 66800 | 1891 |
| 618 | 20230816 | 091800 | 4000107500 | 67000 | 67400 | 67400 | 67000 | 2082 |
| 619 | 20230816 | 091700 | 3860352500 | 67400 | 67300 | 67500 | 67300 | 299 |
| 620 | 20230816 | 091600 | 3840215600 | 67300 | 67200 | 67300 | 67200 | 375 |
| 621 | 20230816 | 091500 | 3814991700 | 67200 | 67000 | 67600 | 67000 | 2741 |
| 622 | 20230816 | 091400 | 3630253200 | 67000 | 67000 | 67500 | 66800 | 3939 |
| 623 | 20230816 | 091300 | 3366417300 | 67000 | 67200 | 67400 | 66900 | 3688 |
| 624 | 20230816 | 091200 | 3119077800 | 67200 | 67300 | 67400 | 67100 | 6706 |
| 625 | 20230816 | 091100 | 2668482700 | 67300 | 67400 | 67500 | 67200 | 2280 |
| 626 | 20230816 | 091000 | 2514886000 | 67400 | 67300 | 67700 | 67300 | 1571 |
| 627 | 20230816 | 090900 | 2408920100 | 67400 | 67200 | 67500 | 67200 | 1550 |
| 628 | 20230816 | 090800 | 2304655100 | 67300 | 68000 | 68200 | 67200 | 2802 |
| 629 | 20230816 | 090700 | 2114775500 | 67700 | 67000 | 67900 | 67000 | 2720 |
| 630 | 20230816 | 090600 | 1931383400 | 67100 | 67100 | 67300 | 67000 | 3608 |
| 631 | 20230816 | 090500 | 1689170600 | 67100 | 67300 | 67500 | 67100 | 4657 |
| 632 | 20230816 | 090400 | 1375761200 | 67200 | 67800 | 67900 | 67200 | 4246 |
| 633 | 20230816 | 090300 | 1089036400 | 67800 | 68300 | 68300 | 67800 | 4107 |
| 634 | 20230816 | 090200 | 809621600 | 68300 | 68100 | 68300 | 67800 | 2404 |
| 635 | 20230816 | 090100 | 645815200 | 67900 | 68300 | 68400 | 67600 | 2987 |
| 636 | 20230816 | 090000 | 442592600 | 68300 | 69000 | 69000 | 68300 | 6180 |