34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 193300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 3267 |
| 3 | 20230818 | 193200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 4 | 20230818 | 193100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 5 | 20230818 | 193000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 6 | 20230818 | 192900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 7 | 20230818 | 192800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 8 | 20230818 | 192700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 9 | 20230818 | 192600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 10 | 20230818 | 192500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 11 | 20230818 | 192400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 12 | 20230818 | 192300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 13 | 20230818 | 192200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 14 | 20230818 | 192100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 15 | 20230818 | 192000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 16 | 20230818 | 191900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 17 | 20230818 | 191800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 18 | 20230818 | 191700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 19 | 20230818 | 191600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 20 | 20230818 | 191500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 21 | 20230818 | 191400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 22 | 20230818 | 191300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 23 | 20230818 | 191200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 24 | 20230818 | 191100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 25 | 20230818 | 191000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 26 | 20230818 | 190900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 27 | 20230818 | 190800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 28 | 20230818 | 190700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 29 | 20230818 | 190600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 30 | 20230818 | 190500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 31 | 20230818 | 190400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 32 | 20230818 | 190300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 3267 |
| 33 | 20230818 | 190200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 34 | 20230818 | 190100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 35 | 20230818 | 190000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 36 | 20230818 | 185900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 37 | 20230818 | 185800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 38 | 20230818 | 185700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 39 | 20230818 | 185600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 40 | 20230818 | 185500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 41 | 20230818 | 185400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 42 | 20230818 | 185300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 43 | 20230818 | 185200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 44 | 20230818 | 185100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 45 | 20230818 | 185000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 46 | 20230818 | 184900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 47 | 20230818 | 184800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 48 | 20230818 | 184700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 49 | 20230818 | 184600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 50 | 20230818 | 184500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 51 | 20230818 | 184400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 52 | 20230818 | 184300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 53 | 20230818 | 184200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 54 | 20230818 | 184100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 55 | 20230818 | 184000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 56 | 20230818 | 183900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 57 | 20230818 | 183800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 58 | 20230818 | 183700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 59 | 20230818 | 183600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 60 | 20230818 | 183500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 61 | 20230818 | 183400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 62 | 20230818 | 183300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 3267 |
| 63 | 20230818 | 183200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 64 | 20230818 | 183100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 65 | 20230818 | 183000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 66 | 20230818 | 182900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 67 | 20230818 | 182800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 68 | 20230818 | 182700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 69 | 20230818 | 182600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 70 | 20230818 | 182500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 71 | 20230818 | 182400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 72 | 20230818 | 182300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 73 | 20230818 | 182200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 74 | 20230818 | 182100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 75 | 20230818 | 182000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 76 | 20230818 | 181900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 77 | 20230818 | 181800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 78 | 20230818 | 181700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 79 | 20230818 | 181600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 80 | 20230818 | 181500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 81 | 20230818 | 181400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 82 | 20230818 | 181300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 83 | 20230818 | 181200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 84 | 20230818 | 181100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 85 | 20230818 | 181000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 86 | 20230818 | 180900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 87 | 20230818 | 180800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 88 | 20230818 | 180700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 89 | 20230818 | 180600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 90 | 20230818 | 180500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 91 | 20230818 | 180400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 92 | 20230818 | 180300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 3267 |
| 93 | 20230818 | 180200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 94 | 20230818 | 180100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 95 | 20230818 | 180000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 96 | 20230818 | 175900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 97 | 20230818 | 175800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 98 | 20230818 | 175700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 99 | 20230818 | 175600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 100 | 20230818 | 175500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 101 | 20230818 | 175400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 102 | 20230818 | 175300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 103 | 20230818 | 175200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 104 | 20230818 | 175100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 105 | 20230818 | 175000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 106 | 20230818 | 174900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 107 | 20230818 | 174800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 108 | 20230818 | 174700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 109 | 20230818 | 174600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 110 | 20230818 | 174500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 111 | 20230818 | 174400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 112 | 20230818 | 174300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 113 | 20230818 | 174200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 114 | 20230818 | 174100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 115 | 20230818 | 174000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 116 | 20230818 | 173900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 117 | 20230818 | 173800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 118 | 20230818 | 173700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 119 | 20230818 | 173600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 120 | 20230818 | 173500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 121 | 20230818 | 173400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 122 | 20230818 | 173300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 3267 |
| 123 | 20230818 | 173200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 124 | 20230818 | 173100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 125 | 20230818 | 173000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 126 | 20230818 | 172900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 127 | 20230818 | 172800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 128 | 20230818 | 172700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 129 | 20230818 | 172600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 130 | 20230818 | 172500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 131 | 20230818 | 172400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 132 | 20230818 | 172300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 133 | 20230818 | 172200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 134 | 20230818 | 172100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 135 | 20230818 | 172000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 136 | 20230818 | 171900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 137 | 20230818 | 171800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 138 | 20230818 | 171700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 139 | 20230818 | 171600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 140 | 20230818 | 171500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 141 | 20230818 | 171400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 142 | 20230818 | 171300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 143 | 20230818 | 171200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 144 | 20230818 | 171100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 145 | 20230818 | 171000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 146 | 20230818 | 170900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 147 | 20230818 | 170800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 148 | 20230818 | 170700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 149 | 20230818 | 170600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 150 | 20230818 | 170500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 151 | 20230818 | 170400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 152 | 20230818 | 170300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 3267 |
| 153 | 20230818 | 170200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 154 | 20230818 | 170100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 155 | 20230818 | 170000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 156 | 20230818 | 165900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 157 | 20230818 | 165800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 158 | 20230818 | 165700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 159 | 20230818 | 165600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 160 | 20230818 | 165500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 161 | 20230818 | 165400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 162 | 20230818 | 165300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 163 | 20230818 | 165200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 164 | 20230818 | 165100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 165 | 20230818 | 165000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 166 | 20230818 | 164900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 167 | 20230818 | 164800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 168 | 20230818 | 164700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 169 | 20230818 | 164600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 170 | 20230818 | 164500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 171 | 20230818 | 164400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 172 | 20230818 | 164300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 173 | 20230818 | 164200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 174 | 20230818 | 164100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 175 | 20230818 | 164000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 176 | 20230818 | 163900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 177 | 20230818 | 163800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 178 | 20230818 | 163700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 179 | 20230818 | 163600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 180 | 20230818 | 163500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 181 | 20230818 | 163400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 182 | 20230818 | 163300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 3267 |
| 183 | 20230818 | 163200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 184 | 20230818 | 163100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 185 | 20230818 | 163000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 186 | 20230818 | 162900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 187 | 20230818 | 162800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 188 | 20230818 | 162700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 189 | 20230818 | 162600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 190 | 20230818 | 162500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 191 | 20230818 | 162400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 192 | 20230818 | 162300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 193 | 20230818 | 162200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 194 | 20230818 | 162100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 195 | 20230818 | 162000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 196 | 20230818 | 161900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 197 | 20230818 | 161800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 198 | 20230818 | 161700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 199 | 20230818 | 161600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 200 | 20230818 | 161500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 201 | 20230818 | 161400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 202 | 20230818 | 161300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 203 | 20230818 | 161200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 204 | 20230818 | 161100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 205 | 20230818 | 161000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 206 | 20230818 | 160900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 207 | 20230818 | 160800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 208 | 20230818 | 160700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 209 | 20230818 | 160600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 210 | 20230818 | 160500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 211 | 20230818 | 160400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 212 | 20230818 | 160300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 3267 |
| 213 | 20230818 | 160200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 214 | 20230818 | 160100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 215 | 20230818 | 160000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 216 | 20230818 | 155900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 217 | 20230818 | 155800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 218 | 20230818 | 155700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 219 | 20230818 | 155600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 220 | 20230818 | 155500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 221 | 20230818 | 155400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 222 | 20230818 | 155300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 223 | 20230818 | 155200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 224 | 20230818 | 155100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 225 | 20230818 | 155000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 226 | 20230818 | 154900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 227 | 20230818 | 154800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 228 | 20230818 | 154700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 229 | 20230818 | 154600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 230 | 20230818 | 154500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 231 | 20230818 | 154400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 232 | 20230818 | 154300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 233 | 20230818 | 154200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 234 | 20230818 | 154100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 235 | 20230818 | 154000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 236 | 20230818 | 153900 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 237 | 20230818 | 153800 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 238 | 20230818 | 153700 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 239 | 20230818 | 153600 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 240 | 20230818 | 153500 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 241 | 20230818 | 153400 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 242 | 20230818 | 153300 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 3267 |
| 243 | 20230818 | 153200 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 244 | 20230818 | 153100 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 245 | 20230818 | 153000 | 10548289300 | 65100 | 65100 | 65100 | 65100 | 3267 |
| 246 | 20230818 | 152900 | 10335607600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 247 | 20230818 | 152800 | 10335607600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 248 | 20230818 | 152700 | 10335607600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 249 | 20230818 | 152600 | 10335607600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 250 | 20230818 | 152500 | 10335607600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 251 | 20230818 | 152400 | 10335607600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 252 | 20230818 | 152300 | 10335607600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 253 | 20230818 | 152200 | 10335607600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 254 | 20230818 | 152100 | 10335607600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 255 | 20230818 | 152000 | 10335607600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 256 | 20230818 | 151900 | 10335607600 | 64900 | 64900 | 64900 | 64800 | 462 |
| 257 | 20230818 | 151800 | 10305630200 | 64900 | 64800 | 64900 | 64800 | 210 |
| 258 | 20230818 | 151700 | 10292011700 | 64800 | 64800 | 64900 | 64800 | 293 |
| 259 | 20230818 | 151600 | 10273022400 | 64800 | 64800 | 64900 | 64800 | 260 |
| 260 | 20230818 | 151500 | 10256169600 | 64900 | 64800 | 64900 | 64800 | 325 |
| 261 | 20230818 | 151400 | 10235107700 | 64800 | 64800 | 64900 | 64800 | 250 |
| 262 | 20230818 | 151300 | 10218906300 | 64800 | 64800 | 64900 | 64700 | 1349 |
| 263 | 20230818 | 151200 | 10131493400 | 64700 | 64900 | 64900 | 64700 | 199 |
| 264 | 20230818 | 151100 | 10118613600 | 64700 | 64800 | 64900 | 64700 | 1101 |
| 265 | 20230818 | 151000 | 10047283800 | 64900 | 64900 | 64900 | 64800 | 129 |
| 266 | 20230818 | 150900 | 10038920800 | 64900 | 64900 | 64900 | 64800 | 235 |
| 267 | 20230818 | 150800 | 10023689600 | 64900 | 64900 | 64900 | 64800 | 91 |
| 268 | 20230818 | 150700 | 10017791200 | 64900 | 65000 | 65000 | 64800 | 135 |
| 269 | 20230818 | 150600 | 10009035300 | 65000 | 64900 | 65000 | 64900 | 199 |
| 270 | 20230818 | 150500 | 9996112300 | 64900 | 64900 | 65000 | 64900 | 255 |
| 271 | 20230818 | 150400 | 9979560100 | 65000 | 64900 | 65000 | 64900 | 165 |
| 272 | 20230818 | 150300 | 9968847500 | 65000 | 64900 | 65000 | 64900 | 251 |
| 273 | 20230818 | 150200 | 9952546600 | 65000 | 64900 | 65000 | 64900 | 184 |
| 274 | 20230818 | 150100 | 9940596700 | 65000 | 64900 | 65100 | 64900 | 178 |
| 275 | 20230818 | 150000 | 9929034700 | 65000 | 65000 | 65000 | 64900 | 232 |
| 276 | 20230818 | 145900 | 9913961600 | 65000 | 64900 | 65000 | 64900 | 345 |
| 277 | 20230818 | 145800 | 9891551400 | 64900 | 64900 | 65100 | 64900 | 175 |
| 278 | 20230818 | 145700 | 9880181900 | 65000 | 65000 | 65200 | 65000 | 253 |
| 279 | 20230818 | 145600 | 9863730100 | 65100 | 65000 | 65200 | 65000 | 185 |
| 280 | 20230818 | 145500 | 9851699800 | 65200 | 65100 | 65200 | 65000 | 242 |
| 281 | 20230818 | 145400 | 9835947400 | 65100 | 65100 | 65200 | 65000 | 198 |
| 282 | 20230818 | 145300 | 9823058000 | 65200 | 65100 | 65300 | 65000 | 148 |
| 283 | 20230818 | 145200 | 9813410700 | 65000 | 65200 | 65200 | 65000 | 256 |
| 284 | 20230818 | 145100 | 9796754700 | 65200 | 65100 | 65200 | 65000 | 292 |
| 285 | 20230818 | 145000 | 9777751800 | 65100 | 65100 | 65100 | 65000 | 300 |
| 286 | 20230818 | 144900 | 9758250100 | 65100 | 65200 | 65200 | 65000 | 84 |
| 287 | 20230818 | 144800 | 9752787900 | 65200 | 65200 | 65200 | 65000 | 236 |
| 288 | 20230818 | 144700 | 9737428100 | 65100 | 65000 | 65200 | 65000 | 204 |
| 289 | 20230818 | 144600 | 9724142400 | 65000 | 65100 | 65300 | 65000 | 380 |
| 290 | 20230818 | 144500 | 9699412000 | 65200 | 65200 | 65300 | 65000 | 139 |
| 291 | 20230818 | 144400 | 9690359300 | 65300 | 65100 | 65300 | 65100 | 286 |
| 292 | 20230818 | 144300 | 9671698600 | 65200 | 65200 | 65300 | 65100 | 233 |
| 293 | 20230818 | 144200 | 9656517000 | 65200 | 65200 | 65400 | 65200 | 193 |
| 294 | 20230818 | 144100 | 9643918000 | 65200 | 65200 | 65300 | 65200 | 226 |
| 295 | 20230818 | 144000 | 9629170800 | 65300 | 65400 | 65400 | 65200 | 99 |
| 296 | 20230818 | 143900 | 9622706800 | 65400 | 65400 | 65400 | 65200 | 238 |
| 297 | 20230818 | 143800 | 9607174900 | 65400 | 65300 | 65400 | 65300 | 147 |
| 298 | 20230818 | 143700 | 9597574000 | 65400 | 65400 | 65400 | 65300 | 374 |
| 299 | 20230818 | 143600 | 9573138700 | 65400 | 65400 | 65400 | 65300 | 142 |
| 300 | 20230818 | 143500 | 9563864300 | 65400 | 65400 | 65400 | 65300 | 280 |
| 301 | 20230818 | 143400 | 9545568600 | 65300 | 65400 | 65400 | 65300 | 171 |
| 302 | 20230818 | 143300 | 9534400700 | 65400 | 65300 | 65400 | 65300 | 321 |
| 303 | 20230818 | 143200 | 9513419700 | 65400 | 65400 | 65400 | 65300 | 120 |
| 304 | 20230818 | 143100 | 9505576800 | 65300 | 65300 | 65400 | 65200 | 327 |
| 305 | 20230818 | 143000 | 9484206800 | 65200 | 65400 | 65400 | 65200 | 148 |
| 306 | 20230818 | 142900 | 9474540300 | 65300 | 65300 | 65400 | 65300 | 225 |
| 307 | 20230818 | 142800 | 9459841400 | 65400 | 65300 | 65400 | 65100 | 783 |
| 308 | 20230818 | 142700 | 9408722400 | 65300 | 65100 | 65300 | 65100 | 119 |
| 309 | 20230818 | 142600 | 9400963900 | 65100 | 65300 | 65300 | 65100 | 556 |
| 310 | 20230818 | 142500 | 9364705300 | 65300 | 65100 | 65300 | 65000 | 853 |
| 311 | 20230818 | 142400 | 9309173200 | 65100 | 65100 | 65100 | 64900 | 337 |
| 312 | 20230818 | 142300 | 9287262800 | 65100 | 65100 | 65100 | 64900 | 224 |
| 313 | 20230818 | 142200 | 9272696000 | 65000 | 65100 | 65100 | 65000 | 267 |
| 314 | 20230818 | 142100 | 9255330700 | 65100 | 65000 | 65100 | 65000 | 79 |
| 315 | 20230818 | 142000 | 9250193500 | 65100 | 65300 | 65300 | 65000 | 194 |
| 316 | 20230818 | 141900 | 9237563300 | 65200 | 65100 | 65200 | 65000 | 218 |
| 317 | 20230818 | 141800 | 9223371600 | 65100 | 65200 | 65200 | 65000 | 211 |
| 318 | 20230818 | 141700 | 9209648500 | 65200 | 65000 | 65200 | 65000 | 255 |
| 319 | 20230818 | 141600 | 9193063000 | 65100 | 65000 | 65100 | 65000 | 151 |
| 320 | 20230818 | 141500 | 9183239000 | 65200 | 65100 | 65200 | 65100 | 197 |
| 321 | 20230818 | 141400 | 9170413300 | 65100 | 65100 | 65200 | 65100 | 140 |
| 322 | 20230818 | 141300 | 9161298600 | 65200 | 65100 | 65200 | 65100 | 208 |
| 323 | 20230818 | 141200 | 9147741100 | 65100 | 65100 | 65100 | 65000 | 203 |
| 324 | 20230818 | 141100 | 9134525900 | 65100 | 65200 | 65300 | 65000 | 390 |
| 325 | 20230818 | 141000 | 9109093200 | 65100 | 65100 | 65200 | 65000 | 202 |
| 326 | 20230818 | 140900 | 9095945400 | 65100 | 65300 | 65300 | 65100 | 148 |
| 327 | 20230818 | 140800 | 9086300700 | 65200 | 65300 | 65300 | 65100 | 151 |
| 328 | 20230818 | 140700 | 9076460800 | 65200 | 65200 | 65300 | 65200 | 185 |
| 329 | 20230818 | 140600 | 9064398200 | 65200 | 65200 | 65200 | 65000 | 162 |
| 330 | 20230818 | 140500 | 9053847400 | 65200 | 65200 | 65200 | 65100 | 163 |
| 331 | 20230818 | 140400 | 9043234200 | 65200 | 65100 | 65300 | 65100 | 160 |
| 332 | 20230818 | 140300 | 9032797600 | 65100 | 65200 | 65200 | 65100 | 237 |
| 333 | 20230818 | 140200 | 9017361100 | 65200 | 65100 | 65300 | 65100 | 256 |
| 334 | 20230818 | 140100 | 9000678400 | 65100 | 65100 | 65200 | 65100 | 140 |
| 335 | 20230818 | 140000 | 8991564300 | 65100 | 65200 | 65200 | 65100 | 111 |
| 336 | 20230818 | 135900 | 8984333700 | 65200 | 65100 | 65300 | 65000 | 228 |
| 337 | 20230818 | 135800 | 8969482800 | 65100 | 65100 | 65200 | 65100 | 212 |
| 338 | 20230818 | 135700 | 8955681400 | 65100 | 65100 | 65200 | 65100 | 283 |
| 339 | 20230818 | 135600 | 8937240500 | 65100 | 65100 | 65200 | 65100 | 264 |
| 340 | 20230818 | 135500 | 8920045400 | 65100 | 65200 | 65300 | 65100 | 239 |
| 341 | 20230818 | 135400 | 8904470900 | 65100 | 65100 | 65300 | 65100 | 315 |
| 342 | 20230818 | 135300 | 8883947500 | 65100 | 65100 | 65300 | 65100 | 264 |
| 343 | 20230818 | 135200 | 8866726100 | 65100 | 65000 | 65200 | 65000 | 266 |
| 344 | 20230818 | 135100 | 8849402000 | 65100 | 65100 | 65200 | 65100 | 229 |
| 345 | 20230818 | 135000 | 8834478200 | 65200 | 65000 | 65200 | 65000 | 188 |
| 346 | 20230818 | 134900 | 8822237300 | 65000 | 65100 | 65300 | 65000 | 270 |
| 347 | 20230818 | 134800 | 8804666300 | 65100 | 65000 | 65100 | 65000 | 334 |
| 348 | 20230818 | 134700 | 8782945900 | 65100 | 65000 | 65100 | 65000 | 238 |
| 349 | 20230818 | 134600 | 8767473200 | 65000 | 65100 | 65200 | 65000 | 305 |
| 350 | 20230818 | 134500 | 8747617900 | 65100 | 65100 | 65100 | 65000 | 222 |
| 351 | 20230818 | 134400 | 8733176500 | 65100 | 65100 | 65200 | 65100 | 250 |
| 352 | 20230818 | 134300 | 8716889300 | 65100 | 65100 | 65200 | 65100 | 242 |
| 353 | 20230818 | 134200 | 8701134100 | 65100 | 65100 | 65300 | 65100 | 251 |
| 354 | 20230818 | 134100 | 8684771900 | 65200 | 65100 | 65200 | 65100 | 160 |
| 355 | 20230818 | 134000 | 8674354500 | 65100 | 65400 | 65400 | 65100 | 188 |
| 356 | 20230818 | 133900 | 8662112600 | 65300 | 65200 | 65300 | 65100 | 231 |
| 357 | 20230818 | 133800 | 8647049700 | 65200 | 65100 | 65200 | 65100 | 223 |
| 358 | 20230818 | 133700 | 8632529500 | 65100 | 65100 | 65300 | 65100 | 149 |
| 359 | 20230818 | 133600 | 8622815900 | 65100 | 65200 | 65200 | 65100 | 253 |
| 360 | 20230818 | 133500 | 8606336300 | 65100 | 65100 | 65300 | 65100 | 380 |
| 361 | 20230818 | 133400 | 8581573800 | 65100 | 65100 | 65200 | 65100 | 121 |
| 362 | 20230818 | 133300 | 8573694300 | 65100 | 65200 | 65400 | 65100 | 239 |
| 363 | 20230818 | 133200 | 8558101900 | 65200 | 65200 | 65300 | 65200 | 214 |
| 364 | 20230818 | 133100 | 8544141500 | 65200 | 65200 | 65200 | 65000 | 259 |
| 365 | 20230818 | 133000 | 8527261600 | 65100 | 65100 | 65200 | 65100 | 77 |
| 366 | 20230818 | 132900 | 8522248800 | 65200 | 65100 | 65300 | 65100 | 112 |
| 367 | 20230818 | 132800 | 8514947900 | 65100 | 65100 | 65200 | 65000 | 320 |
| 368 | 20230818 | 132700 | 8494108100 | 65100 | 65200 | 65200 | 65100 | 144 |
| 369 | 20230818 | 132600 | 8484732000 | 65100 | 65100 | 65300 | 65100 | 288 |
| 370 | 20230818 | 132500 | 8465964500 | 65100 | 65200 | 65300 | 65100 | 144 |
| 371 | 20230818 | 132400 | 8456580700 | 65200 | 65200 | 65300 | 65200 | 413 |
| 372 | 20230818 | 132300 | 8429643200 | 65200 | 65300 | 65300 | 65200 | 142 |
| 373 | 20230818 | 132200 | 8420383600 | 65300 | 65200 | 65400 | 65200 | 305 |
| 374 | 20230818 | 132100 | 8400481600 | 65200 | 65200 | 65300 | 65200 | 203 |
| 375 | 20230818 | 132000 | 8387239200 | 65200 | 65300 | 65400 | 65200 | 146 |
| 376 | 20230818 | 131900 | 8377707100 | 65300 | 65300 | 65300 | 65200 | 260 |
| 377 | 20230818 | 131800 | 8360747500 | 65300 | 65200 | 65400 | 65200 | 176 |
| 378 | 20230818 | 131700 | 8349251500 | 65300 | 65300 | 65400 | 65200 | 344 |
| 379 | 20230818 | 131600 | 8326786000 | 65300 | 65400 | 65400 | 65200 | 162 |
| 380 | 20230818 | 131500 | 8316210400 | 65400 | 65300 | 65400 | 65300 | 190 |
| 381 | 20230818 | 131400 | 8303799300 | 65300 | 65300 | 65400 | 65300 | 226 |
| 382 | 20230818 | 131300 | 8289034700 | 65300 | 65300 | 65500 | 65300 | 257 |
| 383 | 20230818 | 131200 | 8272231800 | 65300 | 65400 | 65500 | 65300 | 150 |
| 384 | 20230818 | 131100 | 8262432000 | 65400 | 65300 | 65500 | 65300 | 219 |
| 385 | 20230818 | 131000 | 8248115200 | 65400 | 65300 | 65400 | 65300 | 182 |
| 386 | 20230818 | 130900 | 8236226700 | 65300 | 65400 | 65500 | 65300 | 157 |
| 387 | 20230818 | 130800 | 8225962800 | 65400 | 65400 | 65500 | 65300 | 198 |
| 388 | 20230818 | 130700 | 8213008700 | 65300 | 65500 | 65500 | 65300 | 199 |
| 389 | 20230818 | 130600 | 8200006100 | 65500 | 65300 | 65500 | 65300 | 167 |
| 390 | 20230818 | 130500 | 8189086700 | 65400 | 65400 | 65500 | 65300 | 211 |
| 391 | 20230818 | 130400 | 8175298000 | 65500 | 65500 | 65600 | 65400 | 296 |
| 392 | 20230818 | 130300 | 8155899800 | 65400 | 65400 | 65500 | 65300 | 237 |
| 393 | 20230818 | 130200 | 8140409300 | 65400 | 65500 | 65600 | 65400 | 217 |
| 394 | 20230818 | 130100 | 8126198200 | 65500 | 65400 | 65600 | 65400 | 158 |
| 395 | 20230818 | 130000 | 8115846900 | 65300 | 65500 | 65500 | 65300 | 208 |
| 396 | 20230818 | 125900 | 8102248600 | 65500 | 65500 | 65700 | 65500 | 513 |
| 397 | 20230818 | 125800 | 8068630200 | 65500 | 65600 | 65600 | 65500 | 274 |
| 398 | 20230818 | 125700 | 8050678800 | 65500 | 65400 | 65600 | 65400 | 352 |
| 399 | 20230818 | 125600 | 8027606900 | 65400 | 65500 | 65500 | 65300 | 186 |
| 400 | 20230818 | 125500 | 8015442500 | 65500 | 65400 | 65600 | 65400 | 248 |
| 401 | 20230818 | 125400 | 7999199300 | 65400 | 65400 | 65600 | 65400 | 148 |
| 402 | 20230818 | 125300 | 7989507100 | 65400 | 65300 | 65600 | 65300 | 280 |
| 403 | 20230818 | 125200 | 7971174500 | 65400 | 65400 | 65600 | 65300 | 187 |
| 404 | 20230818 | 125100 | 7958945700 | 65400 | 65400 | 65600 | 65400 | 150 |
| 405 | 20230818 | 125000 | 7949130800 | 65400 | 65200 | 65400 | 65200 | 248 |
| 406 | 20230818 | 124900 | 7932940800 | 65300 | 65300 | 65500 | 65300 | 158 |
| 407 | 20230818 | 124800 | 7922618900 | 65400 | 65500 | 65500 | 65100 | 446 |
| 408 | 20230818 | 124700 | 7893495700 | 65500 | 65400 | 65500 | 65300 | 602 |
| 409 | 20230818 | 124600 | 7854077800 | 65400 | 65300 | 65500 | 65200 | 650 |
| 410 | 20230818 | 124500 | 7811601700 | 65100 | 65100 | 65200 | 65100 | 171 |
| 411 | 20230818 | 124400 | 7800464800 | 65200 | 65200 | 65400 | 65100 | 235 |
| 412 | 20230818 | 124300 | 7785129200 | 65200 | 65200 | 65300 | 65100 | 226 |
| 413 | 20230818 | 124200 | 7770410400 | 65100 | 65200 | 65300 | 65100 | 234 |
| 414 | 20230818 | 124100 | 7755153000 | 65200 | 65100 | 65300 | 65100 | 146 |
| 415 | 20230818 | 124000 | 7745641400 | 65200 | 65100 | 65300 | 65000 | 424 |
| 416 | 20230818 | 123900 | 7718031500 | 65100 | 65000 | 65200 | 65000 | 304 |
| 417 | 20230818 | 123800 | 7698247700 | 65100 | 65100 | 65200 | 65000 | 212 |
| 418 | 20230818 | 123700 | 7684453200 | 65100 | 65000 | 65200 | 65000 | 329 |
| 419 | 20230818 | 123600 | 7663025600 | 65000 | 65000 | 65100 | 65000 | 174 |
| 420 | 20230818 | 123500 | 7651714400 | 65000 | 65000 | 65100 | 64900 | 1065 |
| 421 | 20230818 | 123400 | 7582552300 | 65000 | 65100 | 65100 | 65000 | 143 |
| 422 | 20230818 | 123300 | 7573251700 | 65100 | 65000 | 65100 | 65000 | 639 |
| 423 | 20230818 | 123200 | 7531691500 | 65000 | 65100 | 65100 | 65000 | 295 |
| 424 | 20230818 | 123100 | 7512514700 | 65100 | 65000 | 65300 | 65000 | 135 |
| 425 | 20230818 | 123000 | 7503736700 | 65000 | 65000 | 65200 | 65000 | 383 |
| 426 | 20230818 | 122900 | 7478813200 | 65000 | 65100 | 65100 | 64900 | 124 |
| 427 | 20230818 | 122800 | 7470753600 | 65100 | 65000 | 65200 | 65000 | 298 |
| 428 | 20230818 | 122700 | 7451365700 | 65200 | 65100 | 65200 | 65000 | 164 |
| 429 | 20230818 | 122600 | 7440700100 | 65100 | 65000 | 65100 | 64900 | 254 |
| 430 | 20230818 | 122500 | 7424183100 | 65000 | 65000 | 65100 | 65000 | 191 |
| 431 | 20230818 | 122400 | 7411768000 | 65000 | 65000 | 65200 | 65000 | 274 |
| 432 | 20230818 | 122300 | 7393939800 | 65100 | 65000 | 65100 | 65000 | 243 |
| 433 | 20230818 | 122200 | 7378137900 | 65000 | 65100 | 65100 | 65000 | 357 |
| 434 | 20230818 | 122100 | 7354920400 | 65000 | 65000 | 65100 | 65000 | 295 |
| 435 | 20230818 | 122000 | 7335745300 | 65000 | 65100 | 65200 | 65000 | 189 |
| 436 | 20230818 | 121900 | 7323441600 | 65100 | 65100 | 65200 | 65100 | 386 |
| 437 | 20230818 | 121800 | 7298295800 | 65100 | 65100 | 65200 | 65100 | 132 |
| 438 | 20230818 | 121700 | 7289701200 | 65100 | 65300 | 65300 | 65100 | 260 |
| 439 | 20230818 | 121600 | 7272762000 | 65200 | 65100 | 65300 | 65100 | 242 |
| 440 | 20230818 | 121500 | 7256997000 | 65100 | 65100 | 65200 | 65100 | 279 |
| 441 | 20230818 | 121400 | 7238821300 | 65100 | 65200 | 65200 | 65100 | 227 |
| 442 | 20230818 | 121300 | 7224043100 | 65100 | 65200 | 65300 | 65100 | 258 |
| 443 | 20230818 | 121200 | 7207223700 | 65100 | 65200 | 65200 | 65100 | 288 |
| 444 | 20230818 | 121100 | 7188473100 | 65200 | 65300 | 65300 | 65100 | 279 |
| 445 | 20230818 | 121000 | 7170300100 | 65400 | 65200 | 65400 | 65100 | 199 |
| 446 | 20230818 | 120900 | 7157311500 | 65300 | 65300 | 65300 | 65200 | 541 |
| 447 | 20230818 | 120800 | 7122031000 | 65200 | 65200 | 65400 | 65200 | 253 |
| 448 | 20230818 | 120700 | 7105513400 | 65300 | 65300 | 65400 | 65200 | 338 |
| 449 | 20230818 | 120600 | 7083452500 | 65300 | 65400 | 65500 | 65300 | 302 |
| 450 | 20230818 | 120500 | 7063714600 | 65300 | 65300 | 65400 | 65300 | 256 |
| 451 | 20230818 | 120400 | 7046997500 | 65300 | 65400 | 65500 | 65300 | 188 |
| 452 | 20230818 | 120300 | 7034697000 | 65400 | 65500 | 65600 | 65300 | 151 |
| 453 | 20230818 | 120200 | 7024817800 | 65400 | 65400 | 65400 | 65300 | 541 |
| 454 | 20230818 | 120100 | 6989463300 | 65300 | 65300 | 65400 | 65300 | 109 |
| 455 | 20230818 | 120000 | 6982345000 | 65300 | 65400 | 65400 | 65300 | 144 |
| 456 | 20230818 | 115900 | 6972939900 | 65500 | 65300 | 65600 | 65200 | 552 |
| 457 | 20230818 | 115800 | 6936888800 | 65300 | 65400 | 65400 | 65300 | 77 |
| 458 | 20230818 | 115700 | 6931855800 | 65600 | 65400 | 65600 | 65400 | 357 |
| 459 | 20230818 | 115600 | 6908488200 | 65300 | 65400 | 65400 | 65300 | 256 |
| 460 | 20230818 | 115500 | 6891755300 | 65400 | 65300 | 65400 | 65300 | 221 |
| 461 | 20230818 | 115400 | 6877316600 | 65300 | 65300 | 65400 | 65300 | 39 |
| 462 | 20230818 | 115300 | 6874768100 | 65400 | 65200 | 65500 | 65200 | 180 |
| 463 | 20230818 | 115200 | 6862996900 | 65300 | 65200 | 65400 | 65200 | 261 |
| 464 | 20230818 | 115100 | 6845940100 | 65200 | 65300 | 65300 | 65200 | 136 |
| 465 | 20230818 | 115000 | 6837068200 | 65400 | 65300 | 65400 | 65100 | 457 |
| 466 | 20230818 | 114900 | 6807261500 | 65200 | 65200 | 65300 | 65200 | 99 |
| 467 | 20230818 | 114800 | 6800805200 | 65200 | 65300 | 65300 | 65200 | 382 |
| 468 | 20230818 | 114700 | 6775879100 | 65200 | 65300 | 65300 | 65200 | 118 |
| 469 | 20230818 | 114600 | 6768185000 | 65300 | 65300 | 65400 | 65300 | 203 |
| 470 | 20230818 | 114500 | 6754925100 | 65400 | 65300 | 65500 | 65300 | 235 |
| 471 | 20230818 | 114400 | 6739571000 | 65300 | 65300 | 65500 | 65300 | 208 |
| 472 | 20230818 | 114300 | 6725966700 | 65300 | 65300 | 65400 | 65300 | 184 |
| 473 | 20230818 | 114200 | 6713950100 | 65300 | 65200 | 65400 | 65200 | 230 |
| 474 | 20230818 | 114100 | 6698924000 | 65100 | 65200 | 65300 | 65100 | 171 |
| 475 | 20230818 | 114000 | 6687771100 | 65300 | 65300 | 65300 | 65100 | 311 |
| 476 | 20230818 | 113900 | 6667494500 | 65300 | 65300 | 65400 | 65200 | 193 |
| 477 | 20230818 | 113800 | 6654902700 | 65400 | 65300 | 65400 | 65300 | 241 |
| 478 | 20230818 | 113700 | 6639158500 | 65300 | 65400 | 65500 | 65200 | 437 |
| 479 | 20230818 | 113600 | 6610599100 | 65400 | 65400 | 65500 | 65400 | 145 |
| 480 | 20230818 | 113500 | 6601105500 | 65400 | 65400 | 65700 | 65400 | 361 |
| 481 | 20230818 | 113400 | 6577468100 | 65400 | 65500 | 65500 | 65400 | 117 |
| 482 | 20230818 | 113300 | 6569804700 | 65500 | 65500 | 65600 | 65400 | 210 |
| 483 | 20230818 | 113200 | 6556050000 | 65500 | 65600 | 65600 | 65500 | 184 |
| 484 | 20230818 | 113100 | 6543994700 | 65500 | 65500 | 65700 | 65400 | 176 |
| 485 | 20230818 | 113000 | 6532461500 | 65500 | 65400 | 65600 | 65400 | 274 |
| 486 | 20230818 | 112900 | 6514522400 | 65400 | 65500 | 65600 | 65400 | 184 |
| 487 | 20230818 | 112800 | 6502474800 | 65500 | 65600 | 65700 | 65500 | 269 |
| 488 | 20230818 | 112700 | 6484829300 | 65500 | 65600 | 65700 | 65500 | 213 |
| 489 | 20230818 | 112600 | 6470871600 | 65600 | 65600 | 65700 | 65500 | 163 |
| 490 | 20230818 | 112500 | 6460176700 | 65400 | 65500 | 65700 | 65400 | 237 |
| 491 | 20230818 | 112400 | 6444636000 | 65600 | 65400 | 65600 | 65400 | 558 |
| 492 | 20230818 | 112300 | 6408094700 | 65400 | 65400 | 65500 | 65300 | 246 |
| 493 | 20230818 | 112200 | 6392006300 | 65400 | 65300 | 65500 | 65300 | 611 |
| 494 | 20230818 | 112100 | 6352051700 | 65300 | 65200 | 65300 | 65100 | 125 |
| 495 | 20230818 | 112000 | 6343901100 | 65200 | 65300 | 65300 | 65200 | 191 |
| 496 | 20230818 | 111900 | 6331444900 | 65300 | 65200 | 65400 | 65200 | 150 |
| 497 | 20230818 | 111800 | 6321653300 | 65200 | 65300 | 65400 | 65200 | 202 |
| 498 | 20230818 | 111700 | 6308466600 | 65200 | 65200 | 65300 | 65100 | 393 |
| 499 | 20230818 | 111600 | 6282848200 | 65200 | 65300 | 65300 | 65200 | 248 |
| 500 | 20230818 | 111500 | 6266662600 | 65400 | 65300 | 65400 | 65200 | 142 |
| 501 | 20230818 | 111400 | 6257390400 | 65200 | 65300 | 65400 | 65200 | 150 |
| 502 | 20230818 | 111300 | 6247591700 | 65200 | 65200 | 65300 | 65200 | 292 |
| 503 | 20230818 | 111200 | 6228533300 | 65100 | 65200 | 65200 | 65100 | 169 |
| 504 | 20230818 | 111100 | 6217524900 | 65100 | 65200 | 65400 | 65100 | 112 |
| 505 | 20230818 | 111000 | 6210214500 | 65200 | 65100 | 65300 | 65100 | 156 |
| 506 | 20230818 | 110900 | 6200041200 | 65100 | 65200 | 65400 | 65100 | 197 |
| 507 | 20230818 | 110800 | 6187208700 | 65300 | 65200 | 65300 | 65200 | 154 |
| 508 | 20230818 | 110700 | 6177159700 | 65200 | 65300 | 65400 | 65200 | 176 |
| 509 | 20230818 | 110600 | 6165661400 | 65300 | 65200 | 65400 | 65200 | 235 |
| 510 | 20230818 | 110500 | 6150322800 | 65200 | 65300 | 65400 | 65200 | 164 |
| 511 | 20230818 | 110400 | 6139622000 | 65300 | 65200 | 65500 | 65200 | 292 |
| 512 | 20230818 | 110300 | 6120533200 | 65200 | 65000 | 65300 | 65000 | 232 |
| 513 | 20230818 | 110200 | 6105434700 | 65000 | 65300 | 65300 | 65000 | 95 |
| 514 | 20230818 | 110100 | 6099241600 | 65300 | 65300 | 65300 | 65100 | 705 |
| 515 | 20230818 | 110000 | 6053261300 | 65200 | 65100 | 65400 | 65000 | 128 |
| 516 | 20230818 | 105900 | 6044927800 | 65100 | 65000 | 65200 | 65000 | 271 |
| 517 | 20230818 | 105800 | 6027278700 | 65000 | 65000 | 65100 | 65000 | 274 |
| 518 | 20230818 | 105700 | 6009446100 | 65000 | 65100 | 65200 | 65000 | 381 |
| 519 | 20230818 | 105600 | 5984630000 | 65200 | 65300 | 65300 | 65100 | 198 |
| 520 | 20230818 | 105500 | 5971725500 | 65300 | 65200 | 65400 | 65200 | 227 |
| 521 | 20230818 | 105400 | 5956900700 | 65200 | 65300 | 65300 | 65200 | 193 |
| 522 | 20230818 | 105300 | 5944298700 | 65400 | 65300 | 65500 | 65300 | 200 |
| 523 | 20230818 | 105200 | 5931219100 | 65400 | 65500 | 65500 | 65300 | 140 |
| 524 | 20230818 | 105100 | 5922073500 | 65400 | 65400 | 65400 | 65300 | 78 |
| 525 | 20230818 | 105000 | 5916976000 | 65400 | 65400 | 65500 | 65300 | 355 |
| 526 | 20230818 | 104900 | 5893759100 | 65300 | 65400 | 65500 | 65300 | 71 |
| 527 | 20230818 | 104800 | 5889116600 | 65400 | 65500 | 65700 | 65400 | 216 |
| 528 | 20230818 | 104700 | 5874956400 | 65600 | 65600 | 65600 | 65500 | 89 |
| 529 | 20230818 | 104600 | 5869119100 | 65600 | 65700 | 65800 | 65500 | 259 |
| 530 | 20230818 | 104500 | 5852111300 | 65700 | 65900 | 65900 | 65700 | 342 |
| 531 | 20230818 | 104400 | 5829628800 | 65800 | 65900 | 65900 | 65800 | 181 |
| 532 | 20230818 | 104300 | 5817708600 | 65800 | 65900 | 66000 | 65800 | 456 |
| 533 | 20230818 | 104200 | 5787650500 | 65900 | 65900 | 66000 | 65800 | 157 |
| 534 | 20230818 | 104100 | 5777300300 | 65900 | 65800 | 65900 | 65700 | 292 |
| 535 | 20230818 | 104000 | 5758084900 | 65800 | 65700 | 65800 | 65700 | 113 |
| 536 | 20230818 | 103900 | 5750652500 | 65800 | 65600 | 65800 | 65500 | 337 |
| 537 | 20230818 | 103800 | 5728535200 | 65600 | 65800 | 65800 | 65500 | 177 |
| 538 | 20230818 | 103700 | 5716923100 | 65600 | 65700 | 65700 | 65400 | 1574 |
| 539 | 20230818 | 103600 | 5613801900 | 65700 | 65500 | 65800 | 65500 | 330 |
| 540 | 20230818 | 103500 | 5592109700 | 65500 | 65700 | 65700 | 65500 | 342 |
| 541 | 20230818 | 103400 | 5569680500 | 65600 | 65500 | 65700 | 65400 | 216 |
| 542 | 20230818 | 103300 | 5555529300 | 65600 | 65400 | 65600 | 65300 | 163 |
| 543 | 20230818 | 103200 | 5544850500 | 65300 | 65200 | 65400 | 65200 | 230 |
| 544 | 20230818 | 103100 | 5529838500 | 65200 | 65200 | 65300 | 65100 | 202 |
| 545 | 20230818 | 103000 | 5516669200 | 65300 | 65100 | 65300 | 65100 | 206 |
| 546 | 20230818 | 102900 | 5503247400 | 65200 | 65200 | 65200 | 65100 | 249 |
| 547 | 20230818 | 102800 | 5487017300 | 65100 | 65300 | 65400 | 65100 | 572 |
| 548 | 20230818 | 102700 | 5449702200 | 65300 | 65300 | 65400 | 65300 | 120 |
| 549 | 20230818 | 102600 | 5441862900 | 65300 | 65300 | 65400 | 65300 | 325 |
| 550 | 20230818 | 102500 | 5420623300 | 65300 | 65300 | 65400 | 65300 | 80 |
| 551 | 20230818 | 102400 | 5415398900 | 65300 | 65500 | 65500 | 65300 | 480 |
| 552 | 20230818 | 102300 | 5383997000 | 65500 | 65500 | 65600 | 65500 | 123 |
| 553 | 20230818 | 102200 | 5375940400 | 65500 | 65400 | 65500 | 65300 | 561 |
| 554 | 20230818 | 102100 | 5339247500 | 65300 | 65300 | 65300 | 65200 | 337 |
| 555 | 20230818 | 102000 | 5317242300 | 65300 | 65300 | 65400 | 65200 | 229 |
| 556 | 20230818 | 101900 | 5302291200 | 65200 | 65300 | 65500 | 65100 | 325 |
| 557 | 20230818 | 101800 | 5281056400 | 65300 | 65300 | 65400 | 65300 | 101 |
| 558 | 20230818 | 101700 | 5274461000 | 65200 | 65000 | 65400 | 65000 | 284 |
| 559 | 20230818 | 101600 | 5255971400 | 65000 | 64900 | 65100 | 64900 | 263 |
| 560 | 20230818 | 101500 | 5238875300 | 64900 | 64900 | 65000 | 64900 | 338 |
| 561 | 20230818 | 101400 | 5216914800 | 65000 | 64900 | 65000 | 64900 | 274 |
| 562 | 20230818 | 101300 | 5199120800 | 64900 | 65000 | 65000 | 64800 | 435 |
| 563 | 20230818 | 101200 | 5170860500 | 64800 | 64900 | 64900 | 64700 | 475 |
| 564 | 20230818 | 101100 | 5140058500 | 64800 | 65200 | 65200 | 64800 | 1888 |
| 565 | 20230818 | 101000 | 5017445000 | 65100 | 65300 | 65400 | 65100 | 710 |
| 566 | 20230818 | 100900 | 4971125300 | 65400 | 65400 | 65500 | 65300 | 255 |
| 567 | 20230818 | 100800 | 4954464800 | 65400 | 65300 | 65400 | 65300 | 286 |
| 568 | 20230818 | 100700 | 4935770900 | 65300 | 65400 | 65400 | 65300 | 344 |
| 569 | 20230818 | 100600 | 4913285500 | 65400 | 65700 | 65700 | 65400 | 783 |
| 570 | 20230818 | 100500 | 4861941500 | 65700 | 65700 | 65800 | 65600 | 199 |
| 571 | 20230818 | 100400 | 4848868000 | 65700 | 65400 | 65700 | 65400 | 819 |
| 572 | 20230818 | 100300 | 4795155200 | 65500 | 66000 | 66100 | 65400 | 1663 |
| 573 | 20230818 | 100200 | 4685690100 | 66000 | 66100 | 66200 | 66000 | 1373 |
| 574 | 20230818 | 100100 | 4594949500 | 66100 | 66200 | 66300 | 66100 | 417 |
| 575 | 20230818 | 100000 | 4567346200 | 66200 | 66300 | 66400 | 66200 | 341 |
| 576 | 20230818 | 095900 | 4544738900 | 66300 | 66400 | 66400 | 66100 | 394 |
| 577 | 20230818 | 095800 | 4518629700 | 66300 | 66300 | 66500 | 66100 | 406 |
| 578 | 20230818 | 095700 | 4491754800 | 66300 | 66300 | 66300 | 66000 | 793 |
| 579 | 20230818 | 095600 | 4439287600 | 66200 | 66400 | 66400 | 66200 | 1063 |
| 580 | 20230818 | 095500 | 4368879200 | 66400 | 66300 | 66500 | 66200 | 398 |
| 581 | 20230818 | 095400 | 4342472300 | 66400 | 66200 | 66400 | 66100 | 3063 |
| 582 | 20230818 | 095300 | 4139842000 | 66100 | 66300 | 66400 | 66100 | 805 |
| 583 | 20230818 | 095200 | 4086467400 | 66200 | 66600 | 66800 | 66100 | 1823 |
| 584 | 20230818 | 095100 | 3965469400 | 66700 | 66700 | 66800 | 66500 | 454 |
| 585 | 20230818 | 095000 | 3935223400 | 66800 | 66800 | 66800 | 66600 | 497 |
| 586 | 20230818 | 094900 | 3902049700 | 66800 | 67000 | 67000 | 66600 | 929 |
| 587 | 20230818 | 094800 | 3839988200 | 67000 | 66800 | 67000 | 66700 | 496 |
| 588 | 20230818 | 094700 | 3806818700 | 66800 | 66800 | 66900 | 66600 | 502 |
| 589 | 20230818 | 094600 | 3773320200 | 66900 | 66700 | 66900 | 66600 | 316 |
| 590 | 20230818 | 094500 | 3752218100 | 66600 | 66600 | 66800 | 66500 | 851 |
| 591 | 20230818 | 094400 | 3695472100 | 66600 | 66600 | 66800 | 66500 | 414 |
| 592 | 20230818 | 094300 | 3667880200 | 66600 | 66600 | 66700 | 66600 | 666 |
| 593 | 20230818 | 094200 | 3623498300 | 66700 | 66800 | 67000 | 66700 | 477 |
| 594 | 20230818 | 094100 | 3591607800 | 66900 | 66900 | 67000 | 66800 | 869 |
| 595 | 20230818 | 094000 | 3533490500 | 66900 | 66700 | 67000 | 66700 | 453 |
| 596 | 20230818 | 093900 | 3503249400 | 66700 | 67000 | 67000 | 66700 | 548 |
| 597 | 20230818 | 093800 | 3466586400 | 67000 | 66800 | 67000 | 66700 | 698 |
| 598 | 20230818 | 093700 | 3419893100 | 66800 | 66700 | 67000 | 66600 | 1785 |
| 599 | 20230818 | 093600 | 3300729000 | 66700 | 66500 | 66700 | 66500 | 441 |
| 600 | 20230818 | 093500 | 3271358200 | 66500 | 66500 | 66700 | 66400 | 641 |
| 601 | 20230818 | 093400 | 3228700400 | 66600 | 66600 | 66600 | 66400 | 386 |
| 602 | 20230818 | 093300 | 3203029300 | 66700 | 66600 | 66700 | 66500 | 424 |
| 603 | 20230818 | 093200 | 3174784700 | 66500 | 66600 | 66700 | 66500 | 681 |
| 604 | 20230818 | 093100 | 3129448800 | 66600 | 66600 | 66800 | 66500 | 1273 |
| 605 | 20230818 | 093000 | 3044648700 | 66600 | 66500 | 66600 | 66300 | 531 |
| 606 | 20230818 | 092900 | 3009368300 | 66500 | 66300 | 66500 | 66200 | 439 |
| 607 | 20230818 | 092800 | 2980250600 | 66300 | 66800 | 66800 | 66300 | 2090 |
| 608 | 20230818 | 092700 | 2841058600 | 66800 | 66800 | 67000 | 66700 | 484 |
| 609 | 20230818 | 092600 | 2808706200 | 66800 | 67000 | 67100 | 66800 | 698 |
| 610 | 20230818 | 092500 | 2761973500 | 67000 | 67100 | 67200 | 67000 | 527 |
| 611 | 20230818 | 092400 | 2726646500 | 67100 | 67000 | 67200 | 66700 | 1237 |
| 612 | 20230818 | 092300 | 2643906700 | 66900 | 66800 | 67000 | 66800 | 425 |
| 613 | 20230818 | 092200 | 2615474900 | 67000 | 67300 | 67300 | 66800 | 1565 |
| 614 | 20230818 | 092100 | 2510492200 | 67400 | 67500 | 67500 | 67300 | 1403 |
| 615 | 20230818 | 092000 | 2415926600 | 67400 | 67100 | 67500 | 67100 | 3532 |
| 616 | 20230818 | 091900 | 2177964200 | 67100 | 66700 | 67100 | 66600 | 3710 |
| 617 | 20230818 | 091800 | 1929830600 | 66700 | 66800 | 66800 | 66500 | 873 |
| 618 | 20230818 | 091700 | 1871662700 | 66700 | 66700 | 66800 | 66500 | 1004 |
| 619 | 20230818 | 091600 | 1804722600 | 66700 | 66600 | 66700 | 66600 | 1126 |
| 620 | 20230818 | 091500 | 1729680300 | 66700 | 66700 | 67000 | 66500 | 4504 |
| 621 | 20230818 | 091400 | 1428874700 | 66500 | 66300 | 66700 | 66300 | 2954 |
| 622 | 20230818 | 091300 | 1232508300 | 66300 | 65800 | 66300 | 65700 | 1980 |
| 623 | 20230818 | 091200 | 1101722800 | 65800 | 65900 | 65900 | 65700 | 622 |
| 624 | 20230818 | 091100 | 1060773200 | 65800 | 65600 | 65900 | 65500 | 1419 |
| 625 | 20230818 | 091000 | 967560100 | 65500 | 65600 | 65800 | 65500 | 473 |
| 626 | 20230818 | 090900 | 936539100 | 65500 | 65600 | 65800 | 65500 | 1262 |
| 627 | 20230818 | 090800 | 853636200 | 65500 | 66000 | 66100 | 65400 | 1664 |
| 628 | 20230818 | 090700 | 744200700 | 66000 | 66000 | 66200 | 65900 | 591 |
| 629 | 20230818 | 090600 | 705156900 | 66000 | 66300 | 66300 | 65800 | 667 |
| 630 | 20230818 | 090500 | 661144000 | 66200 | 66300 | 66400 | 66100 | 1009 |
| 631 | 20230818 | 090400 | 594215700 | 66300 | 66200 | 66400 | 65700 | 2831 |
| 632 | 20230818 | 090300 | 406800600 | 66300 | 66100 | 66300 | 66100 | 675 |
| 633 | 20230818 | 090200 | 362139600 | 66200 | 65900 | 66200 | 65700 | 1028 |
| 634 | 20230818 | 090100 | 294332400 | 66000 | 65700 | 66000 | 65600 | 1058 |
| 635 | 20230818 | 090000 | 224732600 | 65700 | 65100 | 65800 | 65100 | 3387 |