34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 3121 |
| 3 | 20230817 | 192500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 4 | 20230817 | 192400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 5 | 20230817 | 192300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 6 | 20230817 | 192200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 7 | 20230817 | 192100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 8 | 20230817 | 192000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 9 | 20230817 | 191900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 10 | 20230817 | 191800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 11 | 20230817 | 191700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 12 | 20230817 | 191600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 13 | 20230817 | 191500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 14 | 20230817 | 191400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 15 | 20230817 | 191300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 16 | 20230817 | 191200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 17 | 20230817 | 191100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 18 | 20230817 | 191000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 19 | 20230817 | 190900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 20 | 20230817 | 190800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 21 | 20230817 | 190700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 22 | 20230817 | 190600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 23 | 20230817 | 190500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 24 | 20230817 | 190400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 25 | 20230817 | 190300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 26 | 20230817 | 190200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 27 | 20230817 | 190100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 28 | 20230817 | 190000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 29 | 20230817 | 185900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 30 | 20230817 | 185800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 31 | 20230817 | 185700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 32 | 20230817 | 185600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 3121 |
| 33 | 20230817 | 185500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 34 | 20230817 | 185400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 35 | 20230817 | 185300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 36 | 20230817 | 185200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 37 | 20230817 | 185100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 38 | 20230817 | 185000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 39 | 20230817 | 184900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 40 | 20230817 | 184800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 41 | 20230817 | 184700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 42 | 20230817 | 184600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 43 | 20230817 | 184500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 44 | 20230817 | 184400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 45 | 20230817 | 184300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 46 | 20230817 | 184200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 47 | 20230817 | 184100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 48 | 20230817 | 184000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 49 | 20230817 | 183900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 50 | 20230817 | 183800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 51 | 20230817 | 183700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 52 | 20230817 | 183600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 53 | 20230817 | 183500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 54 | 20230817 | 183400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 55 | 20230817 | 183300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 56 | 20230817 | 183200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 57 | 20230817 | 183100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 58 | 20230817 | 183000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 59 | 20230817 | 182900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 60 | 20230817 | 182800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 61 | 20230817 | 182700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 62 | 20230817 | 182600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 3121 |
| 63 | 20230817 | 182500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 64 | 20230817 | 182400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 65 | 20230817 | 182300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 66 | 20230817 | 182200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 67 | 20230817 | 182100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 68 | 20230817 | 182000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 69 | 20230817 | 181900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 70 | 20230817 | 181800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 71 | 20230817 | 181700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 72 | 20230817 | 181600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 73 | 20230817 | 181500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 74 | 20230817 | 181400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 75 | 20230817 | 181300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 76 | 20230817 | 181200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 77 | 20230817 | 181100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 78 | 20230817 | 181000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 79 | 20230817 | 180900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 80 | 20230817 | 180800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 81 | 20230817 | 180700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 82 | 20230817 | 180600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 83 | 20230817 | 180500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 84 | 20230817 | 180400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 85 | 20230817 | 180300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 86 | 20230817 | 180200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 87 | 20230817 | 180100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 88 | 20230817 | 180000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 89 | 20230817 | 175900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 90 | 20230817 | 175800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 91 | 20230817 | 175700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 92 | 20230817 | 175600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 3121 |
| 93 | 20230817 | 175500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 94 | 20230817 | 175400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 95 | 20230817 | 175300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 96 | 20230817 | 175200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 97 | 20230817 | 175100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 98 | 20230817 | 175000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 99 | 20230817 | 174900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 100 | 20230817 | 174800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 101 | 20230817 | 174700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 102 | 20230817 | 174600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 103 | 20230817 | 174500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 104 | 20230817 | 174400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 105 | 20230817 | 174300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 106 | 20230817 | 174200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 107 | 20230817 | 174100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 108 | 20230817 | 174000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 109 | 20230817 | 173900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 110 | 20230817 | 173800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 111 | 20230817 | 173700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 112 | 20230817 | 173600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 113 | 20230817 | 173500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 114 | 20230817 | 173400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 115 | 20230817 | 173300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 116 | 20230817 | 173200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 117 | 20230817 | 173100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 118 | 20230817 | 173000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 119 | 20230817 | 172900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 120 | 20230817 | 172800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 121 | 20230817 | 172700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 122 | 20230817 | 172600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 3121 |
| 123 | 20230817 | 172500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 124 | 20230817 | 172400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 125 | 20230817 | 172300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 126 | 20230817 | 172200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 127 | 20230817 | 172100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 128 | 20230817 | 172000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 129 | 20230817 | 171900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 130 | 20230817 | 171800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 131 | 20230817 | 171700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 132 | 20230817 | 171600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 133 | 20230817 | 171500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 134 | 20230817 | 171400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 135 | 20230817 | 171300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 136 | 20230817 | 171200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 137 | 20230817 | 171100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 138 | 20230817 | 171000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 139 | 20230817 | 170900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 140 | 20230817 | 170800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 141 | 20230817 | 170700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 142 | 20230817 | 170600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 143 | 20230817 | 170500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 144 | 20230817 | 170400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 145 | 20230817 | 170300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 146 | 20230817 | 170200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 147 | 20230817 | 170100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 148 | 20230817 | 170000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 149 | 20230817 | 165900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 150 | 20230817 | 165800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 151 | 20230817 | 165700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 152 | 20230817 | 165600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 3121 |
| 153 | 20230817 | 165500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 154 | 20230817 | 165400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 155 | 20230817 | 165300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 156 | 20230817 | 165200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 157 | 20230817 | 165100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 158 | 20230817 | 165000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 159 | 20230817 | 164900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 160 | 20230817 | 164800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 161 | 20230817 | 164700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 162 | 20230817 | 164600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 163 | 20230817 | 164500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 164 | 20230817 | 164400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 165 | 20230817 | 164300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 166 | 20230817 | 164200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 167 | 20230817 | 164100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 168 | 20230817 | 164000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 169 | 20230817 | 163900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 170 | 20230817 | 163800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 171 | 20230817 | 163700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 172 | 20230817 | 163600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 173 | 20230817 | 163500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 174 | 20230817 | 163400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 175 | 20230817 | 163300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 176 | 20230817 | 163200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 177 | 20230817 | 163100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 178 | 20230817 | 163000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 179 | 20230817 | 162900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 180 | 20230817 | 162800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 181 | 20230817 | 162700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 182 | 20230817 | 162600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 3121 |
| 183 | 20230817 | 162500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 184 | 20230817 | 162400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 185 | 20230817 | 162300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 186 | 20230817 | 162200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 187 | 20230817 | 162100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 188 | 20230817 | 162000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 189 | 20230817 | 161900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 190 | 20230817 | 161800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 191 | 20230817 | 161700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 192 | 20230817 | 161600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 193 | 20230817 | 161500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 194 | 20230817 | 161400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 195 | 20230817 | 161300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 196 | 20230817 | 161200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 197 | 20230817 | 161100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 198 | 20230817 | 161000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 199 | 20230817 | 160900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 200 | 20230817 | 160800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 201 | 20230817 | 160700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 202 | 20230817 | 160600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 203 | 20230817 | 160500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 204 | 20230817 | 160400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 205 | 20230817 | 160300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 206 | 20230817 | 160200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 207 | 20230817 | 160100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 208 | 20230817 | 160000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 209 | 20230817 | 155900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 210 | 20230817 | 155800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 211 | 20230817 | 155700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 212 | 20230817 | 155600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 3121 |
| 213 | 20230817 | 155500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 214 | 20230817 | 155400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 215 | 20230817 | 155300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 216 | 20230817 | 155200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 217 | 20230817 | 155100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 218 | 20230817 | 155000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 219 | 20230817 | 154900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 220 | 20230817 | 154800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 221 | 20230817 | 154700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 222 | 20230817 | 154600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 223 | 20230817 | 154500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 224 | 20230817 | 154400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 225 | 20230817 | 154300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 226 | 20230817 | 154200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 227 | 20230817 | 154100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 228 | 20230817 | 154000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 229 | 20230817 | 153900 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 230 | 20230817 | 153800 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 231 | 20230817 | 153700 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 232 | 20230817 | 153600 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 233 | 20230817 | 153500 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 234 | 20230817 | 153400 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 235 | 20230817 | 153300 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 236 | 20230817 | 153200 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 237 | 20230817 | 153100 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 0 |
| 238 | 20230817 | 153000 | 11481600000 | 71800 | 71800 | 71800 | 71800 | 3121 |
| 239 | 20230817 | 152900 | 11257512200 | 71900 | 71900 | 71900 | 71900 | 0 |
| 240 | 20230817 | 152800 | 11257512200 | 71900 | 71900 | 71900 | 71900 | 0 |
| 241 | 20230817 | 152700 | 11257512200 | 71900 | 71900 | 71900 | 71900 | 0 |
| 242 | 20230817 | 152600 | 11257512200 | 71900 | 71900 | 71900 | 71900 | 0 |
| 243 | 20230817 | 152500 | 11257512200 | 71900 | 71900 | 71900 | 71900 | 0 |
| 244 | 20230817 | 152400 | 11257512200 | 71900 | 71900 | 71900 | 71900 | 0 |
| 245 | 20230817 | 152300 | 11257512200 | 71900 | 71900 | 71900 | 71900 | 0 |
| 246 | 20230817 | 152200 | 11257512200 | 71900 | 71900 | 71900 | 71900 | 0 |
| 247 | 20230817 | 152100 | 11257512200 | 71900 | 71900 | 71900 | 71900 | 0 |
| 248 | 20230817 | 152000 | 11257512200 | 71900 | 71900 | 71900 | 71900 | 0 |
| 249 | 20230817 | 151900 | 11257512200 | 71900 | 71700 | 71900 | 71600 | 921 |
| 250 | 20230817 | 151800 | 11191451000 | 71600 | 71700 | 71700 | 71600 | 523 |
| 251 | 20230817 | 151700 | 11153976900 | 71700 | 71700 | 71700 | 71500 | 372 |
| 252 | 20230817 | 151600 | 11127342600 | 71600 | 71500 | 71600 | 71400 | 576 |
| 253 | 20230817 | 151500 | 11086134200 | 71500 | 71600 | 71600 | 71400 | 225 |
| 254 | 20230817 | 151400 | 11070049400 | 71600 | 71400 | 71600 | 71400 | 295 |
| 255 | 20230817 | 151300 | 11048962500 | 71500 | 71400 | 71500 | 71300 | 510 |
| 256 | 20230817 | 151200 | 11012508400 | 71300 | 71300 | 71300 | 71300 | 54 |
| 257 | 20230817 | 151100 | 11008658200 | 71400 | 71400 | 71400 | 71300 | 499 |
| 258 | 20230817 | 151000 | 10973077200 | 71400 | 71300 | 71500 | 71300 | 363 |
| 259 | 20230817 | 150900 | 10947157500 | 71400 | 71500 | 71600 | 71400 | 669 |
| 260 | 20230817 | 150800 | 10899337300 | 71400 | 71500 | 71600 | 71300 | 193 |
| 261 | 20230817 | 150700 | 10885528300 | 71500 | 71400 | 71500 | 71400 | 547 |
| 262 | 20230817 | 150600 | 10846421200 | 71500 | 71500 | 71500 | 71400 | 95 |
| 263 | 20230817 | 150500 | 10839630300 | 71500 | 71400 | 71500 | 71400 | 415 |
| 264 | 20230817 | 150400 | 10809968700 | 71300 | 71500 | 71600 | 71300 | 465 |
| 265 | 20230817 | 150300 | 10776754800 | 71600 | 71600 | 71800 | 71600 | 360 |
| 266 | 20230817 | 150200 | 10750947300 | 71500 | 71300 | 71500 | 71200 | 401 |
| 267 | 20230817 | 150100 | 10722299600 | 71300 | 71300 | 71300 | 71200 | 63 |
| 268 | 20230817 | 150000 | 10717811200 | 71200 | 71200 | 71300 | 71100 | 361 |
| 269 | 20230817 | 145900 | 10692111000 | 71100 | 71300 | 71400 | 71100 | 167 |
| 270 | 20230817 | 145800 | 10680218100 | 71100 | 71200 | 71200 | 71000 | 1341 |
| 271 | 20230817 | 145700 | 10584825800 | 71000 | 70800 | 71700 | 70800 | 1098 |
| 272 | 20230817 | 145600 | 10506477900 | 70800 | 70800 | 70900 | 70800 | 313 |
| 273 | 20230817 | 145500 | 10484309100 | 70900 | 70900 | 71000 | 70900 | 443 |
| 274 | 20230817 | 145400 | 10452898300 | 70900 | 70900 | 71000 | 70900 | 232 |
| 275 | 20230817 | 145300 | 10436441000 | 70900 | 70800 | 70900 | 70800 | 308 |
| 276 | 20230817 | 145200 | 10414610100 | 70800 | 70900 | 70900 | 70800 | 1071 |
| 277 | 20230817 | 145100 | 10338760100 | 70900 | 70900 | 71000 | 70900 | 153 |
| 278 | 20230817 | 145000 | 10327911400 | 70900 | 71000 | 71000 | 70800 | 1058 |
| 279 | 20230817 | 144900 | 10252916300 | 71000 | 71000 | 71000 | 70900 | 607 |
| 280 | 20230817 | 144800 | 10209827700 | 70900 | 71200 | 71200 | 70900 | 524 |
| 281 | 20230817 | 144700 | 10172607400 | 71200 | 71100 | 71200 | 71000 | 287 |
| 282 | 20230817 | 144600 | 10152188900 | 71000 | 71000 | 71000 | 70900 | 234 |
| 283 | 20230817 | 144500 | 10135576900 | 71000 | 71100 | 71100 | 71000 | 613 |
| 284 | 20230817 | 144400 | 10092044300 | 71000 | 71200 | 71200 | 71000 | 247 |
| 285 | 20230817 | 144300 | 10074480900 | 71100 | 71100 | 71200 | 71100 | 380 |
| 286 | 20230817 | 144200 | 10047448500 | 71100 | 71100 | 71100 | 71000 | 208 |
| 287 | 20230817 | 144100 | 10032674000 | 71100 | 71000 | 71100 | 71000 | 123 |
| 288 | 20230817 | 144000 | 10023930300 | 71100 | 71000 | 71100 | 71000 | 170 |
| 289 | 20230817 | 143900 | 10011858300 | 71000 | 71000 | 71100 | 71000 | 48 |
| 290 | 20230817 | 143800 | 10008449300 | 71000 | 70900 | 71100 | 70900 | 468 |
| 291 | 20230817 | 143700 | 9975213100 | 70900 | 71100 | 71100 | 70900 | 131 |
| 292 | 20230817 | 143600 | 9965913500 | 71000 | 71000 | 71100 | 71000 | 27 |
| 293 | 20230817 | 143500 | 9963996000 | 70900 | 71100 | 71200 | 70900 | 1346 |
| 294 | 20230817 | 143400 | 9868410600 | 71100 | 71100 | 71300 | 71000 | 294 |
| 295 | 20230817 | 143300 | 9847477900 | 71100 | 71200 | 71200 | 71100 | 440 |
| 296 | 20230817 | 143200 | 9816191700 | 71200 | 71100 | 71200 | 71000 | 284 |
| 297 | 20230817 | 143100 | 9795995300 | 71000 | 71100 | 71100 | 71000 | 136 |
| 298 | 20230817 | 143000 | 9786333200 | 71100 | 71100 | 71100 | 71100 | 323 |
| 299 | 20230817 | 142900 | 9763367900 | 71100 | 71100 | 71100 | 71000 | 612 |
| 300 | 20230817 | 142800 | 9719895800 | 71100 | 71100 | 71100 | 71000 | 90 |
| 301 | 20230817 | 142700 | 9713503200 | 71100 | 71200 | 71200 | 71000 | 104 |
| 302 | 20230817 | 142600 | 9706108900 | 71100 | 71100 | 71100 | 71100 | 663 |
| 303 | 20230817 | 142500 | 9658969600 | 71200 | 71200 | 71200 | 71200 | 395 |
| 304 | 20230817 | 142400 | 9630845600 | 71200 | 71300 | 71300 | 71200 | 62 |
| 305 | 20230817 | 142300 | 9626426900 | 71200 | 71300 | 71300 | 71200 | 93 |
| 306 | 20230817 | 142200 | 9619798000 | 71300 | 71300 | 71300 | 71200 | 155 |
| 307 | 20230817 | 142100 | 9608748400 | 71300 | 71300 | 71300 | 71300 | 160 |
| 308 | 20230817 | 142000 | 9597340400 | 71400 | 71300 | 71400 | 71300 | 52 |
| 309 | 20230817 | 141900 | 9593631800 | 71300 | 71400 | 71400 | 71300 | 318 |
| 310 | 20230817 | 141800 | 9570929100 | 71300 | 71400 | 71400 | 71300 | 77 |
| 311 | 20230817 | 141700 | 9565432900 | 71400 | 71500 | 71500 | 71400 | 201 |
| 312 | 20230817 | 141600 | 9551080100 | 71500 | 71500 | 71500 | 71400 | 54 |
| 313 | 20230817 | 141500 | 9547221500 | 71400 | 71400 | 71400 | 71300 | 136 |
| 314 | 20230817 | 141400 | 9537513100 | 71400 | 71400 | 71400 | 71300 | 249 |
| 315 | 20230817 | 141300 | 9519740600 | 71400 | 71300 | 71400 | 71300 | 216 |
| 316 | 20230817 | 141200 | 9504336400 | 71300 | 71300 | 71300 | 71300 | 26 |
| 317 | 20230817 | 141100 | 9502482600 | 71300 | 71300 | 71400 | 71300 | 94 |
| 318 | 20230817 | 141000 | 9495774700 | 71400 | 71200 | 71400 | 71200 | 38 |
| 319 | 20230817 | 140900 | 9493067900 | 71200 | 71200 | 71200 | 71100 | 252 |
| 320 | 20230817 | 140800 | 9475130500 | 71100 | 71200 | 71200 | 71100 | 394 |
| 321 | 20230817 | 140700 | 9447079200 | 71200 | 71500 | 71500 | 71200 | 33 |
| 322 | 20230817 | 140600 | 9444727000 | 71500 | 71300 | 71500 | 71100 | 1237 |
| 323 | 20230817 | 140500 | 9356673900 | 71300 | 71300 | 71300 | 71200 | 131 |
| 324 | 20230817 | 140400 | 9347344200 | 71300 | 71300 | 71300 | 71200 | 570 |
| 325 | 20230817 | 140300 | 9306738200 | 71400 | 71300 | 71400 | 71300 | 22 |
| 326 | 20230817 | 140200 | 9305169100 | 71300 | 71500 | 71600 | 71300 | 143 |
| 327 | 20230817 | 140100 | 9294955700 | 71500 | 71500 | 71500 | 71500 | 253 |
| 328 | 20230817 | 140000 | 9276866200 | 71600 | 71600 | 71600 | 71500 | 115 |
| 329 | 20230817 | 135900 | 9268639200 | 71400 | 71300 | 71400 | 71300 | 246 |
| 330 | 20230817 | 135800 | 9251079200 | 71600 | 71400 | 71600 | 71300 | 783 |
| 331 | 20230817 | 135700 | 9195243400 | 71600 | 71400 | 71600 | 71400 | 233 |
| 332 | 20230817 | 135600 | 9178604800 | 71600 | 71400 | 71600 | 71400 | 339 |
| 333 | 20230817 | 135500 | 9154375400 | 71300 | 71500 | 71500 | 71300 | 249 |
| 334 | 20230817 | 135400 | 9136601100 | 71500 | 71500 | 71600 | 71400 | 666 |
| 335 | 20230817 | 135300 | 9089039500 | 71400 | 71500 | 71500 | 71400 | 84 |
| 336 | 20230817 | 135200 | 9083039400 | 71600 | 71400 | 71600 | 71400 | 267 |
| 337 | 20230817 | 135100 | 9063950500 | 71400 | 71500 | 71500 | 71400 | 46 |
| 338 | 20230817 | 135000 | 9060663800 | 71500 | 71500 | 71500 | 71400 | 79 |
| 339 | 20230817 | 134900 | 9055017800 | 71500 | 71500 | 71600 | 71400 | 165 |
| 340 | 20230817 | 134800 | 9043213300 | 71500 | 71600 | 71600 | 71500 | 51 |
| 341 | 20230817 | 134700 | 9039566200 | 71600 | 71600 | 71600 | 71400 | 898 |
| 342 | 20230817 | 134600 | 8975381200 | 71600 | 71500 | 71600 | 71500 | 167 |
| 343 | 20230817 | 134500 | 8963437800 | 71500 | 71500 | 71500 | 71500 | 206 |
| 344 | 20230817 | 134400 | 8948708800 | 71500 | 71600 | 71600 | 71500 | 49 |
| 345 | 20230817 | 134300 | 8945200700 | 71600 | 71600 | 71600 | 71500 | 33 |
| 346 | 20230817 | 134200 | 8942839600 | 71600 | 71500 | 71600 | 71400 | 446 |
| 347 | 20230817 | 134100 | 8910945000 | 71400 | 71400 | 71500 | 71400 | 224 |
| 348 | 20230817 | 134000 | 8894931000 | 71400 | 71500 | 71500 | 71400 | 129 |
| 349 | 20230817 | 133900 | 8885719700 | 71500 | 71500 | 71500 | 71400 | 87 |
| 350 | 20230817 | 133800 | 8879504100 | 71500 | 71500 | 71500 | 71400 | 88 |
| 351 | 20230817 | 133700 | 8873214100 | 71500 | 71500 | 71500 | 71400 | 168 |
| 352 | 20230817 | 133600 | 8861207200 | 71500 | 71400 | 71500 | 71400 | 180 |
| 353 | 20230817 | 133500 | 8848353500 | 71500 | 71400 | 71500 | 71400 | 33 |
| 354 | 20230817 | 133400 | 8845994600 | 71500 | 71500 | 71500 | 71400 | 38 |
| 355 | 20230817 | 133300 | 8843278600 | 71400 | 71400 | 71500 | 71400 | 84 |
| 356 | 20230817 | 133200 | 8837280100 | 71400 | 71500 | 71500 | 71400 | 137 |
| 357 | 20230817 | 133100 | 8827494200 | 71400 | 71500 | 71500 | 71400 | 195 |
| 358 | 20230817 | 133000 | 8813552400 | 71500 | 71400 | 71500 | 71400 | 119 |
| 359 | 20230817 | 132900 | 8805055100 | 71400 | 71400 | 71500 | 71400 | 60 |
| 360 | 20230817 | 132800 | 8800771000 | 71500 | 71400 | 71500 | 71400 | 12 |
| 361 | 20230817 | 132700 | 8799913200 | 71400 | 71400 | 71400 | 71400 | 49 |
| 362 | 20230817 | 132600 | 8796414600 | 71400 | 71400 | 71500 | 71300 | 82 |
| 363 | 20230817 | 132500 | 8790563800 | 71400 | 71400 | 71400 | 71400 | 82 |
| 364 | 20230817 | 132400 | 8784709000 | 71300 | 71500 | 71500 | 71300 | 102 |
| 365 | 20230817 | 132300 | 8777424900 | 71400 | 71400 | 71500 | 71400 | 124 |
| 366 | 20230817 | 132200 | 8768568800 | 71500 | 71600 | 71600 | 71500 | 68 |
| 367 | 20230817 | 132100 | 8763702900 | 71500 | 71600 | 71700 | 71500 | 41 |
| 368 | 20230817 | 132000 | 8760766500 | 71600 | 71400 | 71600 | 71400 | 205 |
| 369 | 20230817 | 131900 | 8746126700 | 71400 | 71400 | 71400 | 71300 | 22 |
| 370 | 20230817 | 131800 | 8744556300 | 71500 | 71500 | 71500 | 71300 | 170 |
| 371 | 20230817 | 131700 | 8732417700 | 71500 | 71600 | 71600 | 71500 | 60 |
| 372 | 20230817 | 131600 | 8728123700 | 71300 | 71300 | 71300 | 71300 | 265 |
| 373 | 20230817 | 131500 | 8709229200 | 71200 | 71400 | 71400 | 71200 | 185 |
| 374 | 20230817 | 131400 | 8696040600 | 71200 | 71300 | 71400 | 71200 | 654 |
| 375 | 20230817 | 131300 | 8649448700 | 71500 | 71500 | 71500 | 71400 | 66 |
| 376 | 20230817 | 131200 | 8644735000 | 71500 | 71500 | 71600 | 71400 | 256 |
| 377 | 20230817 | 131100 | 8626431000 | 71600 | 71800 | 71800 | 71500 | 55 |
| 378 | 20230817 | 131000 | 8622494400 | 71800 | 71500 | 71800 | 71400 | 450 |
| 379 | 20230817 | 130900 | 8590232600 | 71600 | 71200 | 71600 | 71200 | 114 |
| 380 | 20230817 | 130800 | 8582070600 | 71300 | 71300 | 71400 | 71100 | 279 |
| 381 | 20230817 | 130700 | 8562164200 | 71100 | 71500 | 71500 | 71100 | 3064 |
| 382 | 20230817 | 130600 | 8344281000 | 71300 | 71300 | 71300 | 71300 | 3 |
| 383 | 20230817 | 130500 | 8344067100 | 71700 | 71200 | 71700 | 71100 | 172 |
| 384 | 20230817 | 130400 | 8331812400 | 71200 | 71400 | 71400 | 71200 | 510 |
| 385 | 20230817 | 130300 | 8295485300 | 71400 | 71500 | 71500 | 71200 | 1600 |
| 386 | 20230817 | 130200 | 8181285600 | 71500 | 71600 | 71600 | 71500 | 104 |
| 387 | 20230817 | 130100 | 8173848600 | 71600 | 71500 | 71600 | 71500 | 520 |
| 388 | 20230817 | 130000 | 8136622400 | 71500 | 71600 | 71600 | 71500 | 49 |
| 389 | 20230817 | 125900 | 8133114700 | 71400 | 71600 | 71600 | 71400 | 2 |
| 390 | 20230817 | 125800 | 8132971700 | 71700 | 71300 | 71700 | 71300 | 673 |
| 391 | 20230817 | 125700 | 8084915500 | 71300 | 71600 | 71600 | 71300 | 2057 |
| 392 | 20230817 | 125600 | 7937901100 | 71500 | 71600 | 71600 | 71500 | 14 |
| 393 | 20230817 | 125500 | 7936899100 | 71600 | 71600 | 71600 | 71600 | 2 |
| 394 | 20230817 | 125400 | 7936755900 | 71500 | 71500 | 71600 | 71500 | 103 |
| 395 | 20230817 | 125300 | 7929386000 | 71500 | 71600 | 71600 | 71500 | 235 |
| 396 | 20230817 | 125200 | 7912560800 | 71600 | 71600 | 71600 | 71600 | 109 |
| 397 | 20230817 | 125100 | 7904756400 | 71600 | 71700 | 71700 | 71600 | 72 |
| 398 | 20230817 | 125000 | 7899597800 | 71600 | 71600 | 71600 | 71600 | 42 |
| 399 | 20230817 | 124900 | 7896590600 | 71600 | 71600 | 71700 | 71500 | 118 |
| 400 | 20230817 | 124800 | 7888138000 | 71600 | 71600 | 71700 | 71500 | 201 |
| 401 | 20230817 | 124700 | 7873746400 | 71600 | 71500 | 71600 | 71500 | 119 |
| 402 | 20230817 | 124600 | 7865230700 | 71500 | 71600 | 71600 | 71500 | 62 |
| 403 | 20230817 | 124500 | 7860796400 | 71600 | 71600 | 71600 | 71500 | 152 |
| 404 | 20230817 | 124400 | 7849917100 | 71600 | 71600 | 71700 | 71500 | 161 |
| 405 | 20230817 | 124300 | 7838388700 | 71600 | 71700 | 71700 | 71600 | 59 |
| 406 | 20230817 | 124200 | 7834162800 | 71700 | 71600 | 71700 | 71600 | 31 |
| 407 | 20230817 | 124100 | 7831942200 | 71700 | 71600 | 71700 | 71500 | 43 |
| 408 | 20230817 | 124000 | 7828863300 | 71700 | 71600 | 71700 | 71600 | 70 |
| 409 | 20230817 | 123900 | 7823849300 | 71600 | 71700 | 71700 | 71600 | 110 |
| 410 | 20230817 | 123800 | 7815968600 | 71800 | 71700 | 71800 | 71700 | 39 |
| 411 | 20230817 | 123700 | 7813170200 | 71700 | 71700 | 71900 | 71600 | 213 |
| 412 | 20230817 | 123600 | 7797879500 | 71700 | 71600 | 71700 | 71600 | 584 |
| 413 | 20230817 | 123500 | 7756064100 | 71600 | 71600 | 71600 | 71500 | 73 |
| 414 | 20230817 | 123400 | 7750837800 | 71600 | 71600 | 71600 | 71600 | 5 |
| 415 | 20230817 | 123300 | 7750479800 | 71500 | 71600 | 71600 | 71500 | 88 |
| 416 | 20230817 | 123200 | 7744182700 | 71600 | 71600 | 71600 | 71500 | 267 |
| 417 | 20230817 | 123100 | 7725066300 | 71500 | 71500 | 71600 | 71500 | 23 |
| 418 | 20230817 | 123000 | 7723421700 | 71600 | 71600 | 71600 | 71500 | 702 |
| 419 | 20230817 | 122900 | 7673214300 | 71600 | 71500 | 71600 | 71500 | 182 |
| 420 | 20230817 | 122800 | 7660200000 | 71600 | 71600 | 71600 | 71500 | 144 |
| 421 | 20230817 | 122700 | 7649891400 | 71600 | 71500 | 71600 | 71500 | 120 |
| 422 | 20230817 | 122600 | 7641309800 | 71500 | 71600 | 71600 | 71500 | 151 |
| 423 | 20230817 | 122500 | 7630502800 | 71500 | 71500 | 71500 | 71500 | 41 |
| 424 | 20230817 | 122400 | 7627571300 | 71600 | 71600 | 71600 | 71500 | 29 |
| 425 | 20230817 | 122300 | 7625495400 | 71500 | 71500 | 71600 | 71500 | 62 |
| 426 | 20230817 | 122200 | 7621060800 | 71500 | 71600 | 71600 | 71500 | 39 |
| 427 | 20230817 | 122100 | 7618270600 | 71500 | 71600 | 71600 | 71500 | 34 |
| 428 | 20230817 | 122000 | 7615836400 | 71600 | 71500 | 71600 | 71500 | 141 |
| 429 | 20230817 | 121900 | 7605743900 | 71500 | 71500 | 71600 | 71500 | 238 |
| 430 | 20230817 | 121800 | 7588708700 | 71600 | 71600 | 71700 | 71600 | 91 |
| 431 | 20230817 | 121700 | 7582193000 | 71600 | 71700 | 71700 | 71600 | 26 |
| 432 | 20230817 | 121600 | 7580330400 | 71600 | 71700 | 71700 | 71600 | 35 |
| 433 | 20230817 | 121500 | 7577821300 | 71800 | 71800 | 71800 | 71700 | 43 |
| 434 | 20230817 | 121400 | 7574735800 | 71600 | 71600 | 71600 | 71500 | 94 |
| 435 | 20230817 | 121300 | 7568006100 | 71600 | 71500 | 71600 | 71500 | 99 |
| 436 | 20230817 | 121200 | 7560919500 | 71500 | 71600 | 71600 | 71500 | 351 |
| 437 | 20230817 | 121100 | 7535804100 | 71500 | 71500 | 71500 | 71500 | 86 |
| 438 | 20230817 | 121000 | 7529655100 | 71500 | 71600 | 71600 | 71500 | 44 |
| 439 | 20230817 | 120900 | 7526508800 | 71700 | 71700 | 71800 | 71600 | 721 |
| 440 | 20230817 | 120800 | 7474812500 | 71700 | 71700 | 71700 | 71700 | 69 |
| 441 | 20230817 | 120700 | 7469865200 | 71800 | 71700 | 71800 | 71700 | 121 |
| 442 | 20230817 | 120600 | 7461179000 | 71700 | 71500 | 71700 | 71500 | 515 |
| 443 | 20230817 | 120500 | 7424277700 | 71400 | 71400 | 71400 | 71400 | 84 |
| 444 | 20230817 | 120400 | 7418280100 | 71400 | 71500 | 71500 | 71400 | 26 |
| 445 | 20230817 | 120300 | 7416423100 | 71500 | 71600 | 71600 | 71400 | 177 |
| 446 | 20230817 | 120200 | 7403767200 | 71500 | 71600 | 71600 | 71500 | 280 |
| 447 | 20230817 | 120100 | 7383745900 | 71600 | 71600 | 71700 | 71500 | 522 |
| 448 | 20230817 | 120000 | 7346401500 | 71500 | 71600 | 71600 | 71400 | 620 |
| 449 | 20230817 | 115900 | 7302101900 | 71500 | 71700 | 71700 | 71500 | 257 |
| 450 | 20230817 | 115800 | 7283700400 | 71600 | 71800 | 71800 | 71600 | 67 |
| 451 | 20230817 | 115700 | 7278897100 | 71800 | 71600 | 71800 | 71600 | 156 |
| 452 | 20230817 | 115600 | 7267702100 | 71700 | 71800 | 71800 | 71600 | 64 |
| 453 | 20230817 | 115500 | 7263117600 | 71800 | 71500 | 71800 | 71400 | 448 |
| 454 | 20230817 | 115400 | 7231084400 | 71500 | 71500 | 71500 | 71500 | 34 |
| 455 | 20230817 | 115300 | 7228653400 | 71500 | 71500 | 71500 | 71400 | 15 |
| 456 | 20230817 | 115200 | 7227581400 | 71500 | 71500 | 71500 | 71400 | 258 |
| 457 | 20230817 | 115100 | 7209141400 | 71400 | 71600 | 71700 | 71400 | 377 |
| 458 | 20230817 | 115000 | 7182188500 | 71600 | 71700 | 71800 | 71600 | 211 |
| 459 | 20230817 | 114900 | 7167073600 | 71800 | 71800 | 71800 | 71700 | 34 |
| 460 | 20230817 | 114800 | 7164632800 | 71700 | 71700 | 72000 | 71600 | 475 |
| 461 | 20230817 | 114700 | 7130607100 | 71900 | 71600 | 71900 | 71500 | 224 |
| 462 | 20230817 | 114600 | 7114560700 | 71500 | 71600 | 71600 | 71500 | 91 |
| 463 | 20230817 | 114500 | 7108049000 | 71700 | 71700 | 71700 | 71600 | 499 |
| 464 | 20230817 | 114400 | 7072320100 | 71700 | 72000 | 72000 | 71700 | 411 |
| 465 | 20230817 | 114300 | 7042820400 | 72000 | 72000 | 72000 | 71800 | 384 |
| 466 | 20230817 | 114200 | 7015218300 | 71900 | 72000 | 72000 | 71900 | 244 |
| 467 | 20230817 | 114100 | 6997659600 | 72000 | 71900 | 72000 | 71900 | 238 |
| 468 | 20230817 | 114000 | 6980545700 | 71900 | 71700 | 71900 | 71600 | 32 |
| 469 | 20230817 | 113900 | 6978248500 | 71700 | 71800 | 71800 | 71600 | 91 |
| 470 | 20230817 | 113800 | 6971724000 | 71800 | 71700 | 71800 | 71700 | 85 |
| 471 | 20230817 | 113700 | 6965624800 | 71600 | 71800 | 71800 | 71600 | 301 |
| 472 | 20230817 | 113600 | 6944046500 | 71800 | 71900 | 71900 | 71700 | 34 |
| 473 | 20230817 | 113500 | 6941607300 | 71800 | 71700 | 71800 | 71700 | 118 |
| 474 | 20230817 | 113400 | 6933138100 | 71800 | 71800 | 71800 | 71600 | 76 |
| 475 | 20230817 | 113300 | 6927690500 | 71700 | 71800 | 71800 | 71700 | 362 |
| 476 | 20230817 | 113200 | 6901712800 | 71800 | 71700 | 71800 | 71700 | 180 |
| 477 | 20230817 | 113100 | 6888790700 | 71600 | 71700 | 71800 | 71600 | 174 |
| 478 | 20230817 | 113000 | 6876303700 | 71700 | 71800 | 71800 | 71700 | 187 |
| 479 | 20230817 | 112900 | 6862894500 | 71800 | 71700 | 71800 | 71700 | 143 |
| 480 | 20230817 | 112800 | 6852634700 | 71800 | 71700 | 71900 | 71600 | 267 |
| 481 | 20230817 | 112700 | 6833503400 | 71700 | 71900 | 71900 | 71500 | 843 |
| 482 | 20230817 | 112600 | 6773133600 | 71700 | 71800 | 72000 | 71700 | 724 |
| 483 | 20230817 | 112500 | 6721119600 | 71800 | 71700 | 71800 | 71600 | 123 |
| 484 | 20230817 | 112400 | 6712300900 | 71700 | 71600 | 71700 | 71500 | 43 |
| 485 | 20230817 | 112300 | 6709220700 | 71700 | 71700 | 71700 | 71600 | 251 |
| 486 | 20230817 | 112200 | 6691229000 | 71700 | 71700 | 71800 | 71700 | 94 |
| 487 | 20230817 | 112100 | 6684485000 | 71800 | 71600 | 71800 | 71600 | 136 |
| 488 | 20230817 | 112000 | 6674735600 | 71700 | 71600 | 71700 | 71500 | 165 |
| 489 | 20230817 | 111900 | 6662920800 | 71500 | 71500 | 71600 | 71500 | 352 |
| 490 | 20230817 | 111800 | 6637720700 | 71500 | 71600 | 71700 | 71500 | 126 |
| 491 | 20230817 | 111700 | 6628697400 | 71600 | 71600 | 71700 | 71400 | 201 |
| 492 | 20230817 | 111600 | 6614310400 | 71600 | 71500 | 71800 | 71500 | 1240 |
| 493 | 20230817 | 111500 | 6525558900 | 71400 | 71400 | 71500 | 71400 | 196 |
| 494 | 20230817 | 111400 | 6511562000 | 71500 | 71400 | 71500 | 71200 | 329 |
| 495 | 20230817 | 111300 | 6488072700 | 71400 | 71300 | 71400 | 71200 | 255 |
| 496 | 20230817 | 111200 | 6469891500 | 71300 | 71400 | 71400 | 71200 | 83 |
| 497 | 20230817 | 111100 | 6463969100 | 71200 | 71300 | 71400 | 71200 | 143 |
| 498 | 20230817 | 111000 | 6453765200 | 71200 | 71100 | 71300 | 71100 | 168 |
| 499 | 20230817 | 110900 | 6441798100 | 71200 | 71100 | 71200 | 71000 | 149 |
| 500 | 20230817 | 110800 | 6431204800 | 71000 | 71000 | 71100 | 70900 | 389 |
| 501 | 20230817 | 110700 | 6403586700 | 71000 | 71100 | 71100 | 71000 | 489 |
| 502 | 20230817 | 110600 | 6368863200 | 71000 | 71100 | 71100 | 71000 | 121 |
| 503 | 20230817 | 110500 | 6360264900 | 71100 | 71100 | 71200 | 71100 | 249 |
| 504 | 20230817 | 110400 | 6342560100 | 71100 | 71200 | 71300 | 71100 | 89 |
| 505 | 20230817 | 110300 | 6336221400 | 71200 | 71200 | 71300 | 71100 | 47 |
| 506 | 20230817 | 110200 | 6332876400 | 71200 | 71200 | 71200 | 71100 | 265 |
| 507 | 20230817 | 110100 | 6314011000 | 71200 | 71100 | 71200 | 71000 | 70 |
| 508 | 20230817 | 110000 | 6309037700 | 71100 | 71100 | 71200 | 71100 | 43 |
| 509 | 20230817 | 105900 | 6305979400 | 71100 | 71000 | 71300 | 70900 | 492 |
| 510 | 20230817 | 105800 | 6271064800 | 71000 | 71000 | 71000 | 70900 | 129 |
| 511 | 20230817 | 105700 | 6261907400 | 70900 | 71000 | 71000 | 70900 | 591 |
| 512 | 20230817 | 105600 | 6219996900 | 71000 | 71000 | 71000 | 70900 | 306 |
| 513 | 20230817 | 105500 | 6198276600 | 71000 | 71000 | 71000 | 70900 | 213 |
| 514 | 20230817 | 105400 | 6183156400 | 71000 | 71000 | 71000 | 70900 | 344 |
| 515 | 20230817 | 105300 | 6158742200 | 71000 | 71000 | 71000 | 70800 | 743 |
| 516 | 20230817 | 105200 | 6106019100 | 70900 | 71200 | 71200 | 70900 | 133 |
| 517 | 20230817 | 105100 | 6096569800 | 71200 | 71300 | 71300 | 71100 | 99 |
| 518 | 20230817 | 105000 | 6089518000 | 71300 | 71300 | 71300 | 71100 | 86 |
| 519 | 20230817 | 104900 | 6083400000 | 71300 | 71400 | 71400 | 71200 | 35 |
| 520 | 20230817 | 104800 | 6080906500 | 71400 | 71100 | 71400 | 71100 | 198 |
| 521 | 20230817 | 104700 | 6066825800 | 71100 | 71100 | 71100 | 70800 | 933 |
| 522 | 20230817 | 104600 | 6000691400 | 71100 | 71100 | 71100 | 71100 | 24 |
| 523 | 20230817 | 104500 | 5998985000 | 71000 | 71000 | 71100 | 70500 | 1041 |
| 524 | 20230817 | 104400 | 5925463200 | 71100 | 71000 | 71100 | 70600 | 1018 |
| 525 | 20230817 | 104300 | 5853560600 | 71000 | 70600 | 71100 | 70600 | 49 |
| 526 | 20230817 | 104200 | 5850077900 | 70600 | 71000 | 71000 | 70600 | 422 |
| 527 | 20230817 | 104100 | 5820192900 | 71000 | 71000 | 71000 | 70900 | 44 |
| 528 | 20230817 | 104000 | 5817069200 | 71000 | 71000 | 71000 | 71000 | 65 |
| 529 | 20230817 | 103900 | 5812454200 | 71100 | 71000 | 71100 | 71000 | 89 |
| 530 | 20230817 | 103800 | 5806133000 | 71000 | 70800 | 71000 | 70600 | 4580 |
| 531 | 20230817 | 103700 | 5482362400 | 70900 | 70900 | 70900 | 70800 | 190 |
| 532 | 20230817 | 103600 | 5468892700 | 70900 | 70900 | 70900 | 70800 | 25 |
| 533 | 20230817 | 103500 | 5467120700 | 70900 | 71000 | 71100 | 70800 | 251 |
| 534 | 20230817 | 103400 | 5449317700 | 71000 | 70900 | 71100 | 70800 | 227 |
| 535 | 20230817 | 103300 | 5433210700 | 71000 | 71100 | 71200 | 70900 | 423 |
| 536 | 20230817 | 103200 | 5403204500 | 71000 | 71100 | 71300 | 71000 | 600 |
| 537 | 20230817 | 103100 | 5360570300 | 71300 | 71300 | 71300 | 71200 | 353 |
| 538 | 20230817 | 103000 | 5335417700 | 71300 | 71400 | 71500 | 71300 | 161 |
| 539 | 20230817 | 102900 | 5323930400 | 71400 | 71500 | 71500 | 71300 | 204 |
| 540 | 20230817 | 102800 | 5309347100 | 71500 | 71500 | 71500 | 71300 | 167 |
| 541 | 20230817 | 102700 | 5297418200 | 71500 | 71300 | 71500 | 71300 | 561 |
| 542 | 20230817 | 102600 | 5257393200 | 71200 | 71100 | 71200 | 70900 | 670 |
| 543 | 20230817 | 102500 | 5209717000 | 71100 | 71100 | 71200 | 71100 | 384 |
| 544 | 20230817 | 102400 | 5182412200 | 71100 | 70900 | 71300 | 70800 | 198 |
| 545 | 20230817 | 102300 | 5168353200 | 70900 | 70900 | 71100 | 70900 | 1306 |
| 546 | 20230817 | 102200 | 5075755800 | 71000 | 71000 | 71000 | 70900 | 505 |
| 547 | 20230817 | 102100 | 5039906300 | 71000 | 71100 | 71100 | 70900 | 1095 |
| 548 | 20230817 | 102000 | 4962111200 | 71200 | 71200 | 71300 | 71100 | 166 |
| 549 | 20230817 | 101900 | 4950284200 | 71100 | 71100 | 71100 | 71100 | 135 |
| 550 | 20230817 | 101800 | 4940685700 | 71000 | 71000 | 71000 | 71000 | 70 |
| 551 | 20230817 | 101700 | 4935715700 | 71100 | 71100 | 71100 | 71000 | 422 |
| 552 | 20230817 | 101600 | 4905718100 | 71000 | 71100 | 71100 | 71000 | 142 |
| 553 | 20230817 | 101500 | 4895629700 | 71100 | 71000 | 71100 | 71000 | 75 |
| 554 | 20230817 | 101400 | 4890303700 | 71000 | 71000 | 71100 | 70900 | 241 |
| 555 | 20230817 | 101300 | 4873192400 | 71000 | 71000 | 71100 | 70900 | 454 |
| 556 | 20230817 | 101200 | 4840957600 | 71000 | 71300 | 71300 | 70900 | 1487 |
| 557 | 20230817 | 101100 | 4735168900 | 71300 | 71500 | 71500 | 71300 | 463 |
| 558 | 20230817 | 101000 | 4702100200 | 71500 | 71800 | 71800 | 71500 | 148 |
| 559 | 20230817 | 100900 | 4691508400 | 71800 | 71500 | 71900 | 71500 | 1046 |
| 560 | 20230817 | 100800 | 4616632000 | 71400 | 71400 | 71500 | 71400 | 192 |
| 561 | 20230817 | 100700 | 4602918800 | 71400 | 71500 | 71500 | 71400 | 86 |
| 562 | 20230817 | 100600 | 4596776400 | 71400 | 71300 | 71500 | 71300 | 276 |
| 563 | 20230817 | 100500 | 4577050500 | 71300 | 71200 | 71300 | 71100 | 261 |
| 564 | 20230817 | 100400 | 4558472700 | 71200 | 71200 | 71300 | 71200 | 941 |
| 565 | 20230817 | 100300 | 4491462400 | 71200 | 71200 | 71300 | 71100 | 347 |
| 566 | 20230817 | 100200 | 4466747000 | 71200 | 71100 | 71300 | 71100 | 251 |
| 567 | 20230817 | 100100 | 4448876600 | 71200 | 71000 | 71200 | 71000 | 215 |
| 568 | 20230817 | 100000 | 4433585600 | 71100 | 71300 | 71600 | 71000 | 829 |
| 569 | 20230817 | 095900 | 4374647500 | 71300 | 71100 | 71300 | 71000 | 2187 |
| 570 | 20230817 | 095800 | 4219121100 | 71100 | 71700 | 71900 | 71000 | 3348 |
| 571 | 20230817 | 095700 | 3980231100 | 71700 | 71600 | 71700 | 71600 | 165 |
| 572 | 20230817 | 095600 | 3968411000 | 71600 | 71700 | 71800 | 71600 | 370 |
| 573 | 20230817 | 095500 | 3941865900 | 71700 | 71900 | 71900 | 71700 | 168 |
| 574 | 20230817 | 095400 | 3929808500 | 71800 | 71800 | 71800 | 71800 | 113 |
| 575 | 20230817 | 095300 | 3921695100 | 71800 | 71900 | 72000 | 71700 | 336 |
| 576 | 20230817 | 095200 | 3897576300 | 71900 | 72200 | 72200 | 71900 | 310 |
| 577 | 20230817 | 095100 | 3875251500 | 72200 | 72300 | 72300 | 72100 | 183 |
| 578 | 20230817 | 095000 | 3862037000 | 72300 | 72300 | 72400 | 72300 | 570 |
| 579 | 20230817 | 094900 | 3820800600 | 72400 | 72000 | 72400 | 72000 | 895 |
| 580 | 20230817 | 094800 | 3756180900 | 72000 | 71700 | 72000 | 71600 | 573 |
| 581 | 20230817 | 094700 | 3715033100 | 71700 | 72000 | 72000 | 71700 | 467 |
| 582 | 20230817 | 094600 | 3681506600 | 72000 | 72300 | 72300 | 71800 | 983 |
| 583 | 20230817 | 094500 | 3610741900 | 72300 | 72300 | 72600 | 72300 | 1135 |
| 584 | 20230817 | 094400 | 3528496300 | 72300 | 72400 | 72400 | 72300 | 88 |
| 585 | 20230817 | 094300 | 3522128700 | 72400 | 72200 | 72400 | 72200 | 305 |
| 586 | 20230817 | 094200 | 3500070900 | 72200 | 72200 | 72400 | 72200 | 332 |
| 587 | 20230817 | 094100 | 3476081400 | 72200 | 72300 | 72400 | 72200 | 214 |
| 588 | 20230817 | 094000 | 3460603600 | 72300 | 72600 | 72600 | 72300 | 264 |
| 589 | 20230817 | 093900 | 3441486200 | 72600 | 72500 | 72600 | 72300 | 513 |
| 590 | 20230817 | 093800 | 3404304200 | 72500 | 72600 | 72600 | 72400 | 131 |
| 591 | 20230817 | 093700 | 3394808000 | 72600 | 72300 | 72700 | 72100 | 801 |
| 592 | 20230817 | 093600 | 3336780700 | 71900 | 72300 | 72300 | 71800 | 920 |
| 593 | 20230817 | 093500 | 3270408400 | 72300 | 72100 | 72400 | 72100 | 336 |
| 594 | 20230817 | 093400 | 3246123600 | 72100 | 71800 | 72300 | 71500 | 1438 |
| 595 | 20230817 | 093300 | 3142911100 | 71300 | 71500 | 71800 | 71300 | 683 |
| 596 | 20230817 | 093200 | 3094086700 | 71500 | 71000 | 71800 | 71000 | 4103 |
| 597 | 20230817 | 093100 | 2801008000 | 71000 | 70800 | 71400 | 70700 | 1038 |
| 598 | 20230817 | 093000 | 2727433300 | 70900 | 71000 | 71000 | 70800 | 2602 |
| 599 | 20230817 | 092900 | 2542790900 | 71000 | 71400 | 71400 | 71000 | 2422 |
| 600 | 20230817 | 092800 | 2370289200 | 71400 | 71500 | 71600 | 71300 | 1856 |
| 601 | 20230817 | 092700 | 2237659600 | 71500 | 71800 | 71800 | 71500 | 871 |
| 602 | 20230817 | 092600 | 2175258800 | 71700 | 71800 | 71900 | 71700 | 775 |
| 603 | 20230817 | 092500 | 2119569500 | 71800 | 71800 | 71900 | 71700 | 212 |
| 604 | 20230817 | 092400 | 2104350400 | 71800 | 72000 | 72000 | 71700 | 832 |
| 605 | 20230817 | 092300 | 2044509200 | 72000 | 71800 | 72000 | 71700 | 576 |
| 606 | 20230817 | 092200 | 2003157500 | 72000 | 72300 | 72300 | 71500 | 3055 |
| 607 | 20230817 | 092100 | 1783633400 | 72400 | 72600 | 72600 | 72300 | 963 |
| 608 | 20230817 | 092000 | 1713823500 | 73000 | 73000 | 73000 | 72600 | 1105 |
| 609 | 20230817 | 091900 | 1633173300 | 73000 | 72900 | 73000 | 72500 | 825 |
| 610 | 20230817 | 091800 | 1573016600 | 72900 | 72600 | 73400 | 72500 | 1128 |
| 611 | 20230817 | 091700 | 1490612600 | 72400 | 72800 | 73400 | 72400 | 2848 |
| 612 | 20230817 | 091600 | 1283102300 | 73400 | 73000 | 73400 | 72800 | 1421 |
| 613 | 20230817 | 091500 | 1179191500 | 73000 | 72700 | 73200 | 72700 | 1332 |
| 614 | 20230817 | 091400 | 1082060600 | 72700 | 72400 | 72900 | 72400 | 441 |
| 615 | 20230817 | 091300 | 1050019600 | 72300 | 72400 | 72400 | 71700 | 1960 |
| 616 | 20230817 | 091200 | 908624000 | 72400 | 72500 | 72500 | 72400 | 314 |
| 617 | 20230817 | 091100 | 885872400 | 72500 | 72700 | 72700 | 72500 | 494 |
| 618 | 20230817 | 091000 | 849970100 | 72700 | 72700 | 73500 | 72600 | 477 |
| 619 | 20230817 | 090900 | 815320700 | 72700 | 72900 | 73500 | 72500 | 1377 |
| 620 | 20230817 | 090800 | 714751400 | 72900 | 73200 | 73600 | 72600 | 1490 |
| 621 | 20230817 | 090700 | 605897100 | 73500 | 73400 | 73700 | 73000 | 843 |
| 622 | 20230817 | 090600 | 543896400 | 73100 | 73500 | 73700 | 73100 | 467 |
| 623 | 20230817 | 090500 | 509568900 | 73000 | 72900 | 73500 | 72900 | 1614 |
| 624 | 20230817 | 090400 | 391493300 | 73000 | 73300 | 73500 | 72800 | 429 |
| 625 | 20230817 | 090300 | 360064400 | 73000 | 72300 | 73000 | 72100 | 1589 |
| 626 | 20230817 | 090200 | 244903000 | 72300 | 72600 | 72700 | 72200 | 985 |
| 627 | 20230817 | 090100 | 173501200 | 72700 | 72100 | 72800 | 71700 | 661 |
| 628 | 20230817 | 090000 | 125832100 | 72100 | 71300 | 72200 | 71300 | 1725 |