33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 190000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 5682 |
| 3 | 20230814 | 185900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 4 | 20230814 | 185800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 5 | 20230814 | 185700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 6 | 20230814 | 185600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 7 | 20230814 | 185500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 8 | 20230814 | 185400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 9 | 20230814 | 185300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 10 | 20230814 | 185200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 11 | 20230814 | 185100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 12 | 20230814 | 185000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 13 | 20230814 | 184900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 14 | 20230814 | 184800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 15 | 20230814 | 184700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 16 | 20230814 | 184600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 17 | 20230814 | 184500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 18 | 20230814 | 184400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 19 | 20230814 | 184300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 20 | 20230814 | 184200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 21 | 20230814 | 184100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 22 | 20230814 | 184000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 23 | 20230814 | 183900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 24 | 20230814 | 183800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 25 | 20230814 | 183700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 26 | 20230814 | 183600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 27 | 20230814 | 183500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 28 | 20230814 | 183400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 29 | 20230814 | 183300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 30 | 20230814 | 183200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 31 | 20230814 | 183100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 32 | 20230814 | 183000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 5682 |
| 33 | 20230814 | 182900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 34 | 20230814 | 182800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 35 | 20230814 | 182700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 36 | 20230814 | 182600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 37 | 20230814 | 182500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 38 | 20230814 | 182400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 39 | 20230814 | 182300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 40 | 20230814 | 182200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 41 | 20230814 | 182100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 42 | 20230814 | 182000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 43 | 20230814 | 181900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 44 | 20230814 | 181800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 45 | 20230814 | 181700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 46 | 20230814 | 181600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 47 | 20230814 | 181500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 48 | 20230814 | 181400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 49 | 20230814 | 181300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 50 | 20230814 | 181200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 51 | 20230814 | 181100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 52 | 20230814 | 181000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 53 | 20230814 | 180900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 54 | 20230814 | 180800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 55 | 20230814 | 180700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 56 | 20230814 | 180600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 57 | 20230814 | 180500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 58 | 20230814 | 180400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 59 | 20230814 | 180300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 60 | 20230814 | 180200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 61 | 20230814 | 180100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 62 | 20230814 | 180000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 5682 |
| 63 | 20230814 | 175900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 64 | 20230814 | 175800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 65 | 20230814 | 175700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 66 | 20230814 | 175600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 67 | 20230814 | 175500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 68 | 20230814 | 175400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 69 | 20230814 | 175300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 70 | 20230814 | 175200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 71 | 20230814 | 175100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 72 | 20230814 | 175000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 73 | 20230814 | 174900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 74 | 20230814 | 174800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 75 | 20230814 | 174700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 76 | 20230814 | 174600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 77 | 20230814 | 174500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 78 | 20230814 | 174400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 79 | 20230814 | 174300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 80 | 20230814 | 174200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 81 | 20230814 | 174100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 82 | 20230814 | 174000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 83 | 20230814 | 173900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 84 | 20230814 | 173800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 85 | 20230814 | 173700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 86 | 20230814 | 173600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 87 | 20230814 | 173500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 88 | 20230814 | 173400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 89 | 20230814 | 173300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 90 | 20230814 | 173200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 91 | 20230814 | 173100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 92 | 20230814 | 173000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 5682 |
| 93 | 20230814 | 172900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 94 | 20230814 | 172800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 95 | 20230814 | 172700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 96 | 20230814 | 172600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 97 | 20230814 | 172500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 98 | 20230814 | 172400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 99 | 20230814 | 172300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 100 | 20230814 | 172200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 101 | 20230814 | 172100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 102 | 20230814 | 172000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 103 | 20230814 | 171900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 104 | 20230814 | 171800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 105 | 20230814 | 171700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 106 | 20230814 | 171600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 107 | 20230814 | 171500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 108 | 20230814 | 171400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 109 | 20230814 | 171300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 110 | 20230814 | 171200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 111 | 20230814 | 171100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 112 | 20230814 | 171000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 113 | 20230814 | 170900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 114 | 20230814 | 170800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 115 | 20230814 | 170700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 116 | 20230814 | 170600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 117 | 20230814 | 170500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 118 | 20230814 | 170400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 119 | 20230814 | 170300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 120 | 20230814 | 170200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 121 | 20230814 | 170100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 122 | 20230814 | 170000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 5682 |
| 123 | 20230814 | 165900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 124 | 20230814 | 165800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 125 | 20230814 | 165700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 126 | 20230814 | 165600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 127 | 20230814 | 165500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 128 | 20230814 | 165400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 129 | 20230814 | 165300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 130 | 20230814 | 165200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 131 | 20230814 | 165100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 132 | 20230814 | 165000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 133 | 20230814 | 164900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 134 | 20230814 | 164800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 135 | 20230814 | 164700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 136 | 20230814 | 164600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 137 | 20230814 | 164500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 138 | 20230814 | 164400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 139 | 20230814 | 164300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 140 | 20230814 | 164200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 141 | 20230814 | 164100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 142 | 20230814 | 164000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 143 | 20230814 | 163900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 144 | 20230814 | 163800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 145 | 20230814 | 163700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 146 | 20230814 | 163600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 147 | 20230814 | 163500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 148 | 20230814 | 163400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 149 | 20230814 | 163300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 150 | 20230814 | 163200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 151 | 20230814 | 163100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 152 | 20230814 | 163000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 5682 |
| 153 | 20230814 | 162900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 154 | 20230814 | 162800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 155 | 20230814 | 162700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 156 | 20230814 | 162600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 157 | 20230814 | 162500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 158 | 20230814 | 162400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 159 | 20230814 | 162300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 160 | 20230814 | 162200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 161 | 20230814 | 162100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 162 | 20230814 | 162000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 163 | 20230814 | 161900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 164 | 20230814 | 161800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 165 | 20230814 | 161700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 166 | 20230814 | 161600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 167 | 20230814 | 161500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 168 | 20230814 | 161400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 169 | 20230814 | 161300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 170 | 20230814 | 161200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 171 | 20230814 | 161100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 172 | 20230814 | 161000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 173 | 20230814 | 160900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 174 | 20230814 | 160800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 175 | 20230814 | 160700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 176 | 20230814 | 160600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 177 | 20230814 | 160500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 178 | 20230814 | 160400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 179 | 20230814 | 160300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 180 | 20230814 | 160200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 181 | 20230814 | 160100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 182 | 20230814 | 160000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 5682 |
| 183 | 20230814 | 155900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 184 | 20230814 | 155800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 185 | 20230814 | 155700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 186 | 20230814 | 155600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 187 | 20230814 | 155500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 188 | 20230814 | 155400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 189 | 20230814 | 155300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 190 | 20230814 | 155200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 191 | 20230814 | 155100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 192 | 20230814 | 155000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 193 | 20230814 | 154900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 194 | 20230814 | 154800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 195 | 20230814 | 154700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 196 | 20230814 | 154600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 197 | 20230814 | 154500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 198 | 20230814 | 154400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 199 | 20230814 | 154300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 200 | 20230814 | 154200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 201 | 20230814 | 154100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 202 | 20230814 | 154000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 203 | 20230814 | 153900 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 204 | 20230814 | 153800 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 205 | 20230814 | 153700 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 206 | 20230814 | 153600 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 207 | 20230814 | 153500 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 208 | 20230814 | 153400 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 209 | 20230814 | 153300 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 210 | 20230814 | 153200 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 211 | 20230814 | 153100 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 0 |
| 212 | 20230814 | 153000 | 23664926400 | 56200 | 56200 | 56200 | 56200 | 11364 |
| 213 | 20230814 | 152900 | 23345598000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 214 | 20230814 | 152800 | 23345598000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 215 | 20230814 | 152700 | 23345598000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 216 | 20230814 | 152600 | 23345598000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 217 | 20230814 | 152500 | 23345598000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 218 | 20230814 | 152400 | 23345598000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 219 | 20230814 | 152300 | 23345598000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 220 | 20230814 | 152200 | 23345598000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 221 | 20230814 | 152100 | 23345598000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 222 | 20230814 | 152000 | 23345598000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 223 | 20230814 | 151900 | 23345598000 | 56200 | 56200 | 56200 | 56100 | 507 |
| 224 | 20230814 | 151800 | 23317110300 | 56200 | 56200 | 56300 | 56100 | 185 |
| 225 | 20230814 | 151700 | 23306708600 | 56300 | 56200 | 56300 | 56100 | 652 |
| 226 | 20230814 | 151600 | 23270080200 | 56200 | 56200 | 56200 | 56100 | 684 |
| 227 | 20230814 | 151500 | 23231640200 | 56200 | 56100 | 56200 | 56100 | 408 |
| 228 | 20230814 | 151400 | 23208711100 | 56200 | 56200 | 56200 | 56100 | 487 |
| 229 | 20230814 | 151300 | 23181360800 | 56200 | 56200 | 56200 | 56100 | 279 |
| 230 | 20230814 | 151200 | 23165685900 | 56100 | 56300 | 56300 | 56100 | 390 |
| 231 | 20230814 | 151100 | 23143778400 | 56300 | 56300 | 56300 | 56200 | 1862 |
| 232 | 20230814 | 151000 | 23039103700 | 56300 | 56300 | 56300 | 56200 | 268 |
| 233 | 20230814 | 150900 | 23024017800 | 56200 | 56200 | 56300 | 56100 | 1027 |
| 234 | 20230814 | 150800 | 22966296700 | 56100 | 56200 | 56200 | 56100 | 200 |
| 235 | 20230814 | 150700 | 22955056900 | 56200 | 56200 | 56200 | 56100 | 1763 |
| 236 | 20230814 | 150600 | 22855976400 | 56200 | 56200 | 56200 | 56100 | 201 |
| 237 | 20230814 | 150500 | 22844685100 | 56200 | 56200 | 56200 | 56100 | 357 |
| 238 | 20230814 | 150400 | 22824627200 | 56100 | 56200 | 56200 | 56100 | 808 |
| 239 | 20230814 | 150300 | 22779227800 | 56200 | 56200 | 56200 | 56100 | 435 |
| 240 | 20230814 | 150200 | 22754783800 | 56200 | 56200 | 56200 | 56100 | 189 |
| 241 | 20230814 | 150100 | 22744163400 | 56100 | 56100 | 56200 | 56000 | 621 |
| 242 | 20230814 | 150000 | 22709315800 | 56100 | 56100 | 56100 | 56000 | 233 |
| 243 | 20230814 | 145900 | 22696245400 | 56000 | 56100 | 56100 | 56000 | 516 |
| 244 | 20230814 | 145800 | 22667305100 | 56100 | 56100 | 56100 | 56000 | 382 |
| 245 | 20230814 | 145700 | 22645877200 | 56100 | 56100 | 56100 | 56000 | 194 |
| 246 | 20230814 | 145600 | 22634996600 | 56100 | 56100 | 56100 | 56000 | 380 |
| 247 | 20230814 | 145500 | 22613702500 | 56100 | 56000 | 56100 | 56000 | 146 |
| 248 | 20230814 | 145400 | 22605516100 | 56100 | 56100 | 56100 | 56000 | 198 |
| 249 | 20230814 | 145300 | 22594410700 | 56100 | 56100 | 56100 | 56000 | 367 |
| 250 | 20230814 | 145200 | 22573822300 | 56100 | 56100 | 56100 | 56000 | 274 |
| 251 | 20230814 | 145100 | 22558461000 | 56100 | 56100 | 56100 | 56000 | 163 |
| 252 | 20230814 | 145000 | 22549324000 | 56100 | 56000 | 56100 | 56000 | 96 |
| 253 | 20230814 | 144900 | 22543940200 | 56000 | 56100 | 56100 | 56000 | 145 |
| 254 | 20230814 | 144800 | 22535812300 | 56100 | 56000 | 56100 | 55900 | 706 |
| 255 | 20230814 | 144700 | 22496270400 | 56000 | 55900 | 56000 | 55900 | 103 |
| 256 | 20230814 | 144600 | 22490503600 | 55900 | 56200 | 56200 | 55900 | 3363 |
| 257 | 20230814 | 144500 | 22302010300 | 56100 | 56100 | 56200 | 56100 | 259 |
| 258 | 20230814 | 144400 | 22287464200 | 56200 | 56200 | 56200 | 56100 | 226 |
| 259 | 20230814 | 144300 | 22274763100 | 56100 | 56100 | 56200 | 56100 | 159 |
| 260 | 20230814 | 144200 | 22265827500 | 56200 | 56100 | 56200 | 56100 | 88 |
| 261 | 20230814 | 144100 | 22260888700 | 56100 | 56100 | 56200 | 56100 | 98 |
| 262 | 20230814 | 144000 | 22255382000 | 56200 | 56100 | 56200 | 56100 | 188 |
| 263 | 20230814 | 143900 | 22244827300 | 56100 | 56200 | 56200 | 56100 | 244 |
| 264 | 20230814 | 143800 | 22231115600 | 56100 | 56100 | 56200 | 56100 | 246 |
| 265 | 20230814 | 143700 | 22217301200 | 56200 | 56100 | 56200 | 56100 | 156 |
| 266 | 20230814 | 143600 | 22208540600 | 56200 | 56100 | 56200 | 56000 | 1318 |
| 267 | 20230814 | 143500 | 22134610300 | 56100 | 56100 | 56200 | 56000 | 802 |
| 268 | 20230814 | 143400 | 22089614500 | 56100 | 56200 | 56200 | 56100 | 85 |
| 269 | 20230814 | 143300 | 22084839000 | 56100 | 56200 | 56200 | 56100 | 373 |
| 270 | 20230814 | 143200 | 22063902600 | 56100 | 56100 | 56200 | 56100 | 2028 |
| 271 | 20230814 | 143100 | 21950126200 | 56100 | 56100 | 56100 | 56000 | 117 |
| 272 | 20230814 | 143000 | 21943569800 | 56000 | 56100 | 56100 | 56000 | 225 |
| 273 | 20230814 | 142900 | 21930961800 | 56000 | 56000 | 56100 | 56000 | 64 |
| 274 | 20230814 | 142800 | 21927374100 | 56100 | 56100 | 56100 | 56100 | 87 |
| 275 | 20230814 | 142700 | 21922493400 | 56000 | 56100 | 56100 | 56000 | 68 |
| 276 | 20230814 | 142600 | 21918683600 | 56000 | 56000 | 56100 | 56000 | 220 |
| 277 | 20230814 | 142500 | 21906362200 | 56100 | 56000 | 56100 | 56000 | 200 |
| 278 | 20230814 | 142400 | 21895158600 | 56100 | 56100 | 56200 | 55900 | 1979 |
| 279 | 20230814 | 142300 | 21784271200 | 56200 | 56100 | 56200 | 56100 | 162 |
| 280 | 20230814 | 142200 | 21775181200 | 56100 | 56200 | 56200 | 56100 | 52 |
| 281 | 20230814 | 142100 | 21772261900 | 56100 | 56100 | 56200 | 56100 | 410 |
| 282 | 20230814 | 142000 | 21749255900 | 56100 | 56200 | 56200 | 56100 | 582 |
| 283 | 20230814 | 141900 | 21716603500 | 56100 | 56100 | 56200 | 56100 | 908 |
| 284 | 20230814 | 141800 | 21665645300 | 56200 | 56000 | 56200 | 56000 | 963 |
| 285 | 20230814 | 141700 | 21611570800 | 56100 | 56000 | 56100 | 56000 | 243 |
| 286 | 20230814 | 141600 | 21597946000 | 56100 | 56000 | 56100 | 56000 | 564 |
| 287 | 20230814 | 141500 | 21566322300 | 56000 | 55800 | 56000 | 55800 | 505 |
| 288 | 20230814 | 141400 | 21538071700 | 55900 | 55900 | 55900 | 55800 | 93 |
| 289 | 20230814 | 141300 | 21532874100 | 55900 | 55900 | 55900 | 55800 | 77 |
| 290 | 20230814 | 141200 | 21528569900 | 55900 | 55900 | 55900 | 55800 | 143 |
| 291 | 20230814 | 141100 | 21520576600 | 55800 | 55800 | 55900 | 55800 | 23 |
| 292 | 20230814 | 141000 | 21519291500 | 55900 | 55900 | 56000 | 55800 | 930 |
| 293 | 20230814 | 140900 | 21467300500 | 56000 | 55700 | 56000 | 55700 | 382 |
| 294 | 20230814 | 140800 | 21445949400 | 55800 | 55700 | 55800 | 55700 | 275 |
| 295 | 20230814 | 140700 | 21430616700 | 55700 | 55700 | 55800 | 55700 | 199 |
| 296 | 20230814 | 140600 | 21419517800 | 55700 | 55800 | 55800 | 55700 | 177 |
| 297 | 20230814 | 140500 | 21409641600 | 55700 | 55700 | 55800 | 55700 | 36 |
| 298 | 20230814 | 140400 | 21407633200 | 55800 | 55700 | 55800 | 55700 | 23 |
| 299 | 20230814 | 140300 | 21406349900 | 55800 | 55600 | 55800 | 55600 | 85 |
| 300 | 20230814 | 140200 | 21401615400 | 55600 | 55600 | 55700 | 55600 | 425 |
| 301 | 20230814 | 140100 | 21377951700 | 55600 | 55800 | 55800 | 55600 | 421 |
| 302 | 20230814 | 140000 | 21354505400 | 55800 | 55700 | 55800 | 55700 | 113 |
| 303 | 20230814 | 135900 | 21348206000 | 55600 | 55800 | 55900 | 55600 | 1573 |
| 304 | 20230814 | 135800 | 21260429200 | 55800 | 55800 | 55900 | 55800 | 609 |
| 305 | 20230814 | 135700 | 21226387300 | 55800 | 55700 | 55900 | 55700 | 3692 |
| 306 | 20230814 | 135600 | 21020489300 | 55700 | 55600 | 55700 | 55600 | 107 |
| 307 | 20230814 | 135500 | 21014529700 | 55600 | 55600 | 55700 | 55600 | 154 |
| 308 | 20230814 | 135400 | 21005964500 | 55700 | 55700 | 55700 | 55700 | 26 |
| 309 | 20230814 | 135300 | 21004516300 | 55700 | 55600 | 55700 | 55600 | 8 |
| 310 | 20230814 | 135200 | 21004070800 | 55600 | 55700 | 55700 | 55600 | 100 |
| 311 | 20230814 | 135100 | 20998510100 | 55600 | 55700 | 55700 | 55600 | 78 |
| 312 | 20230814 | 135000 | 20994172400 | 55600 | 55600 | 55600 | 55600 | 277 |
| 313 | 20230814 | 134900 | 20978771200 | 55600 | 55600 | 55600 | 55600 | 61 |
| 314 | 20230814 | 134800 | 20975379600 | 55600 | 55600 | 55600 | 55600 | 276 |
| 315 | 20230814 | 134700 | 20960034000 | 55600 | 55600 | 55700 | 55600 | 191 |
| 316 | 20230814 | 134600 | 20949413700 | 55600 | 55600 | 55700 | 55600 | 120 |
| 317 | 20230814 | 134500 | 20942741500 | 55600 | 55700 | 55700 | 55600 | 832 |
| 318 | 20230814 | 134400 | 20896481300 | 55700 | 55700 | 55700 | 55600 | 194 |
| 319 | 20230814 | 134300 | 20885689600 | 55700 | 55800 | 55800 | 55600 | 1838 |
| 320 | 20230814 | 134200 | 20783310800 | 55800 | 55800 | 55800 | 55800 | 183 |
| 321 | 20230814 | 134100 | 20773099400 | 55800 | 55800 | 55800 | 55700 | 175 |
| 322 | 20230814 | 134000 | 20763341500 | 55800 | 55800 | 55800 | 55700 | 439 |
| 323 | 20230814 | 133900 | 20738846700 | 55800 | 55800 | 55800 | 55800 | 611 |
| 324 | 20230814 | 133800 | 20704752900 | 55800 | 55700 | 55800 | 55600 | 1883 |
| 325 | 20230814 | 133700 | 20599846000 | 55700 | 55700 | 55700 | 55600 | 170 |
| 326 | 20230814 | 133600 | 20590377700 | 55700 | 55700 | 55700 | 55600 | 58 |
| 327 | 20230814 | 133500 | 20587147400 | 55600 | 55600 | 55700 | 55600 | 110 |
| 328 | 20230814 | 133400 | 20581023300 | 55700 | 55700 | 55700 | 55600 | 222 |
| 329 | 20230814 | 133300 | 20568665200 | 55700 | 55600 | 55700 | 55600 | 285 |
| 330 | 20230814 | 133200 | 20552808100 | 55600 | 55600 | 55600 | 55500 | 437 |
| 331 | 20230814 | 133100 | 20528511600 | 55600 | 55600 | 55600 | 55600 | 362 |
| 332 | 20230814 | 133000 | 20508384400 | 55600 | 55600 | 55600 | 55500 | 177 |
| 333 | 20230814 | 132900 | 20498543300 | 55600 | 55500 | 55600 | 55400 | 2688 |
| 334 | 20230814 | 132800 | 20349320800 | 55500 | 55500 | 55500 | 55400 | 216 |
| 335 | 20230814 | 132700 | 20337332900 | 55500 | 55400 | 55500 | 55400 | 93 |
| 336 | 20230814 | 132600 | 20332180500 | 55400 | 55400 | 55500 | 55400 | 513 |
| 337 | 20230814 | 132500 | 20303756800 | 55400 | 55500 | 55500 | 55400 | 572 |
| 338 | 20230814 | 132400 | 20272050200 | 55400 | 55500 | 55500 | 55400 | 152 |
| 339 | 20230814 | 132300 | 20263615000 | 55500 | 55300 | 55500 | 55300 | 420 |
| 340 | 20230814 | 132200 | 20240343900 | 55300 | 55300 | 55300 | 55300 | 24 |
| 341 | 20230814 | 132100 | 20239016700 | 55400 | 55300 | 55400 | 55300 | 379 |
| 342 | 20230814 | 132000 | 20218047600 | 55400 | 55300 | 55400 | 55300 | 138 |
| 343 | 20230814 | 131900 | 20210410100 | 55400 | 55400 | 55500 | 55400 | 1250 |
| 344 | 20230814 | 131800 | 20141158800 | 55400 | 55500 | 55500 | 55400 | 19 |
| 345 | 20230814 | 131700 | 20140105600 | 55500 | 55500 | 55500 | 55400 | 16 |
| 346 | 20230814 | 131600 | 20139218300 | 55400 | 55400 | 55500 | 55400 | 188 |
| 347 | 20230814 | 131500 | 20128802900 | 55500 | 55400 | 55500 | 55400 | 15 |
| 348 | 20230814 | 131400 | 20127970700 | 55500 | 55400 | 55500 | 55400 | 58 |
| 349 | 20230814 | 131300 | 20124752500 | 55400 | 55600 | 55600 | 55400 | 2603 |
| 350 | 20230814 | 131200 | 19980246500 | 55600 | 55600 | 55600 | 55600 | 2230 |
| 351 | 20230814 | 131100 | 19856258500 | 55600 | 55500 | 55700 | 55500 | 3189 |
| 352 | 20230814 | 131000 | 19679155500 | 55500 | 55500 | 55500 | 55400 | 142 |
| 353 | 20230814 | 130900 | 19671274600 | 55500 | 55500 | 55500 | 55400 | 162 |
| 354 | 20230814 | 130800 | 19662289700 | 55500 | 55500 | 55500 | 55400 | 974 |
| 355 | 20230814 | 130700 | 19608321500 | 55500 | 55500 | 55500 | 55400 | 64 |
| 356 | 20230814 | 130600 | 19604769700 | 55500 | 55300 | 55500 | 55300 | 1433 |
| 357 | 20230814 | 130500 | 19525388200 | 55300 | 55400 | 55400 | 55300 | 106 |
| 358 | 20230814 | 130400 | 19519515900 | 55400 | 55300 | 55400 | 55200 | 269 |
| 359 | 20230814 | 130300 | 19504661300 | 55300 | 55300 | 55400 | 55200 | 501 |
| 360 | 20230814 | 130200 | 19476947100 | 55300 | 55300 | 55400 | 55300 | 386 |
| 361 | 20230814 | 130100 | 19455581500 | 55300 | 55300 | 55300 | 55300 | 946 |
| 362 | 20230814 | 130000 | 19403267700 | 55200 | 55300 | 55300 | 55200 | 140 |
| 363 | 20230814 | 125900 | 19395525800 | 55200 | 55200 | 55200 | 55100 | 524 |
| 364 | 20230814 | 125800 | 19366601100 | 55200 | 55100 | 55200 | 55100 | 1335 |
| 365 | 20230814 | 125700 | 19292997900 | 55100 | 55100 | 55100 | 55100 | 514 |
| 366 | 20230814 | 125600 | 19264676500 | 55100 | 55000 | 55100 | 55000 | 1359 |
| 367 | 20230814 | 125500 | 19189795800 | 55100 | 55000 | 55100 | 55000 | 128 |
| 368 | 20230814 | 125400 | 19182755100 | 55100 | 55000 | 55100 | 55000 | 813 |
| 369 | 20230814 | 125300 | 19138037000 | 55000 | 55000 | 55000 | 54900 | 38 |
| 370 | 20230814 | 125200 | 19135947100 | 55000 | 55000 | 55000 | 55000 | 9 |
| 371 | 20230814 | 125100 | 19135452100 | 54900 | 54900 | 55000 | 54900 | 219 |
| 372 | 20230814 | 125000 | 19123428100 | 54900 | 55000 | 55000 | 54900 | 132 |
| 373 | 20230814 | 124900 | 19116176000 | 55000 | 54900 | 55000 | 54900 | 560 |
| 374 | 20230814 | 124800 | 19085429200 | 55000 | 55000 | 55000 | 54900 | 68 |
| 375 | 20230814 | 124700 | 19081689300 | 55000 | 55000 | 55000 | 55000 | 28 |
| 376 | 20230814 | 124600 | 19080149300 | 55000 | 55000 | 55000 | 54900 | 34 |
| 377 | 20230814 | 124500 | 19078279400 | 55000 | 55000 | 55000 | 55000 | 2803 |
| 378 | 20230814 | 124400 | 18924114400 | 55000 | 55000 | 55000 | 55000 | 174 |
| 379 | 20230814 | 124300 | 18914544400 | 55000 | 55000 | 55000 | 55000 | 211 |
| 380 | 20230814 | 124200 | 18902939400 | 55000 | 55000 | 55000 | 55000 | 652 |
| 381 | 20230814 | 124100 | 18867079400 | 55000 | 55000 | 55000 | 55000 | 1 |
| 382 | 20230814 | 124000 | 18867024400 | 55000 | 55000 | 55000 | 55000 | 103 |
| 383 | 20230814 | 123900 | 18861359400 | 55100 | 55000 | 55100 | 55000 | 123 |
| 384 | 20230814 | 123800 | 18854593300 | 55000 | 55000 | 55000 | 55000 | 100 |
| 385 | 20230814 | 123700 | 18849093300 | 55000 | 55200 | 55200 | 55000 | 1900 |
| 386 | 20230814 | 123600 | 18744416000 | 55200 | 55200 | 55200 | 55100 | 20 |
| 387 | 20230814 | 123500 | 18743312100 | 55200 | 55100 | 55200 | 55100 | 4 |
| 388 | 20230814 | 123400 | 18743091600 | 55100 | 55100 | 55100 | 55100 | 29 |
| 389 | 20230814 | 123300 | 18741493700 | 55200 | 55200 | 55200 | 55100 | 8 |
| 390 | 20230814 | 123200 | 18741052200 | 55200 | 55200 | 55200 | 55200 | 138 |
| 391 | 20230814 | 123100 | 18733434600 | 55200 | 55300 | 55300 | 55200 | 1293 |
| 392 | 20230814 | 123000 | 18661984400 | 55300 | 55300 | 55300 | 55200 | 110 |
| 393 | 20230814 | 122900 | 18655908800 | 55300 | 55300 | 55300 | 55300 | 62 |
| 394 | 20230814 | 122800 | 18652480200 | 55300 | 55300 | 55300 | 55200 | 333 |
| 395 | 20230814 | 122700 | 18634079800 | 55300 | 55300 | 55300 | 55200 | 211 |
| 396 | 20230814 | 122600 | 18622412200 | 55300 | 55300 | 55300 | 55200 | 214 |
| 397 | 20230814 | 122500 | 18610578300 | 55300 | 55200 | 55300 | 55200 | 1171 |
| 398 | 20230814 | 122400 | 18545881600 | 55200 | 55100 | 55200 | 55100 | 70 |
| 399 | 20230814 | 122300 | 18542017700 | 55100 | 55200 | 55200 | 55100 | 245 |
| 400 | 20230814 | 122200 | 18528501000 | 55100 | 55100 | 55100 | 55100 | 431 |
| 401 | 20230814 | 122100 | 18504752900 | 55100 | 55100 | 55100 | 55000 | 856 |
| 402 | 20230814 | 122000 | 18457590900 | 55100 | 55000 | 55100 | 55000 | 156 |
| 403 | 20230814 | 121900 | 18448997700 | 55100 | 55100 | 55100 | 55000 | 351 |
| 404 | 20230814 | 121800 | 18429684800 | 55100 | 55100 | 55100 | 55000 | 54 |
| 405 | 20230814 | 121700 | 18426709500 | 55100 | 55100 | 55100 | 55000 | 197 |
| 406 | 20230814 | 121600 | 18415866300 | 55100 | 55100 | 55100 | 55000 | 78 |
| 407 | 20230814 | 121500 | 18411575800 | 55100 | 55100 | 55100 | 55000 | 22 |
| 408 | 20230814 | 121400 | 18410363700 | 55100 | 54900 | 55100 | 54900 | 58 |
| 409 | 20230814 | 121300 | 18407173800 | 54900 | 55000 | 55000 | 54900 | 445 |
| 410 | 20230814 | 121200 | 18382703000 | 55000 | 55000 | 55000 | 55000 | 21 |
| 411 | 20230814 | 121100 | 18381548000 | 55000 | 55000 | 55000 | 54900 | 549 |
| 412 | 20230814 | 121000 | 18351353400 | 55000 | 55000 | 55000 | 54900 | 1176 |
| 413 | 20230814 | 120900 | 18286703300 | 55000 | 55000 | 55000 | 54900 | 373 |
| 414 | 20230814 | 120800 | 18266196900 | 55000 | 55000 | 55000 | 54900 | 52 |
| 415 | 20230814 | 120700 | 18263337000 | 55000 | 55000 | 55100 | 54800 | 3086 |
| 416 | 20230814 | 120600 | 18093896800 | 55000 | 55000 | 55000 | 54900 | 633 |
| 417 | 20230814 | 120500 | 18059084600 | 55000 | 55000 | 55000 | 54900 | 87 |
| 418 | 20230814 | 120400 | 18054299900 | 55000 | 54900 | 55000 | 54900 | 177 |
| 419 | 20230814 | 120300 | 18044575400 | 55000 | 55000 | 55000 | 54900 | 292 |
| 420 | 20230814 | 120200 | 18028515600 | 55000 | 55000 | 55000 | 54900 | 315 |
| 421 | 20230814 | 120100 | 18011197900 | 55000 | 55000 | 55000 | 54900 | 191 |
| 422 | 20230814 | 120000 | 18000693000 | 55000 | 54900 | 55000 | 54900 | 525 |
| 423 | 20230814 | 115900 | 17971823100 | 54900 | 55000 | 55000 | 54900 | 650 |
| 424 | 20230814 | 115800 | 17936094600 | 54900 | 55100 | 55100 | 54900 | 381 |
| 425 | 20230814 | 115700 | 17915138500 | 55100 | 55000 | 55100 | 54900 | 267 |
| 426 | 20230814 | 115600 | 17900453700 | 55000 | 55100 | 55100 | 54900 | 734 |
| 427 | 20230814 | 115500 | 17860107700 | 55100 | 55000 | 55100 | 55000 | 846 |
| 428 | 20230814 | 115400 | 17813574000 | 55000 | 55000 | 55100 | 55000 | 4911 |
| 429 | 20230814 | 115300 | 17543019800 | 55100 | 55100 | 55200 | 55000 | 1742 |
| 430 | 20230814 | 115200 | 17447033200 | 55100 | 55100 | 55100 | 55100 | 1215 |
| 431 | 20230814 | 115100 | 17380086700 | 55100 | 55000 | 55100 | 55000 | 974 |
| 432 | 20230814 | 115000 | 17326427400 | 55100 | 55000 | 55100 | 55000 | 469 |
| 433 | 20230814 | 114900 | 17300632000 | 55000 | 55000 | 55000 | 54900 | 538 |
| 434 | 20230814 | 114800 | 17271042300 | 55000 | 55000 | 55000 | 54900 | 472 |
| 435 | 20230814 | 114700 | 17245083100 | 55000 | 55000 | 55000 | 55000 | 127 |
| 436 | 20230814 | 114600 | 17238098100 | 55100 | 55000 | 55100 | 55000 | 280 |
| 437 | 20230814 | 114500 | 17222695400 | 55000 | 55000 | 55100 | 55000 | 213 |
| 438 | 20230814 | 114400 | 17210978900 | 55100 | 55000 | 55100 | 55000 | 603 |
| 439 | 20230814 | 114300 | 17177770000 | 55000 | 55000 | 55100 | 55000 | 421 |
| 440 | 20230814 | 114200 | 17154614000 | 55000 | 55000 | 55000 | 55000 | 96 |
| 441 | 20230814 | 114100 | 17149334000 | 55000 | 55000 | 55100 | 55000 | 488 |
| 442 | 20230814 | 114000 | 17122489700 | 55000 | 55000 | 55100 | 55000 | 108 |
| 443 | 20230814 | 113900 | 17116549400 | 55000 | 55100 | 55100 | 55000 | 813 |
| 444 | 20230814 | 113800 | 17071820800 | 55000 | 55100 | 55100 | 55000 | 307 |
| 445 | 20230814 | 113700 | 17054932400 | 55100 | 55100 | 55100 | 55100 | 79 |
| 446 | 20230814 | 113600 | 17050579500 | 55100 | 55000 | 55100 | 55000 | 108 |
| 447 | 20230814 | 113500 | 17044636100 | 55000 | 55100 | 55100 | 55000 | 316 |
| 448 | 20230814 | 113400 | 17027254900 | 55000 | 55100 | 55100 | 54900 | 5477 |
| 449 | 20230814 | 113300 | 16726029500 | 55000 | 55100 | 55100 | 55000 | 168 |
| 450 | 20230814 | 113200 | 16716780100 | 55100 | 55100 | 55100 | 55100 | 336 |
| 451 | 20230814 | 113100 | 16698266500 | 55100 | 55100 | 55100 | 55000 | 1757 |
| 452 | 20230814 | 113000 | 16601460800 | 55100 | 55100 | 55200 | 55100 | 353 |
| 453 | 20230814 | 112900 | 16582010300 | 55100 | 55200 | 55200 | 55100 | 270 |
| 454 | 20230814 | 112800 | 16567128400 | 55200 | 55200 | 55200 | 55200 | 34 |
| 455 | 20230814 | 112700 | 16565251600 | 55200 | 55100 | 55200 | 55100 | 55 |
| 456 | 20230814 | 112600 | 16562215700 | 55100 | 55200 | 55200 | 55100 | 685 |
| 457 | 20230814 | 112500 | 16524410400 | 55200 | 55200 | 55200 | 55200 | 455 |
| 458 | 20230814 | 112400 | 16499294400 | 55200 | 55200 | 55200 | 55200 | 144 |
| 459 | 20230814 | 112300 | 16491345600 | 55200 | 55200 | 55300 | 55200 | 262 |
| 460 | 20230814 | 112200 | 16476882600 | 55200 | 55200 | 55300 | 55200 | 797 |
| 461 | 20230814 | 112100 | 16432887300 | 55100 | 55100 | 55200 | 55100 | 5268 |
| 462 | 20230814 | 112000 | 16142360600 | 55200 | 55200 | 55300 | 55100 | 1512 |
| 463 | 20230814 | 111900 | 16058899300 | 55200 | 55200 | 55200 | 55100 | 835 |
| 464 | 20230814 | 111800 | 16012855900 | 55200 | 55100 | 55200 | 55100 | 323 |
| 465 | 20230814 | 111700 | 15995032900 | 55100 | 55100 | 55200 | 55100 | 148 |
| 466 | 20230814 | 111600 | 15986872400 | 55100 | 55100 | 55200 | 55100 | 381 |
| 467 | 20230814 | 111500 | 15965857900 | 55100 | 55100 | 55100 | 55100 | 612 |
| 468 | 20230814 | 111400 | 15932136700 | 55200 | 55200 | 55300 | 55100 | 1183 |
| 469 | 20230814 | 111300 | 15866835400 | 55200 | 55300 | 55300 | 55200 | 788 |
| 470 | 20230814 | 111200 | 15823318100 | 55300 | 55100 | 55300 | 55100 | 3155 |
| 471 | 20230814 | 111100 | 15649147600 | 55100 | 55100 | 55200 | 55100 | 3111 |
| 472 | 20230814 | 111000 | 15477728900 | 55200 | 55200 | 55200 | 55100 | 1905 |
| 473 | 20230814 | 110900 | 15372668600 | 55200 | 55300 | 55300 | 55200 | 842 |
| 474 | 20230814 | 110800 | 15326186800 | 55300 | 55300 | 55300 | 55200 | 263 |
| 475 | 20230814 | 110700 | 15311664400 | 55200 | 55200 | 55300 | 55200 | 397 |
| 476 | 20230814 | 110600 | 15289742700 | 55200 | 55500 | 55500 | 55200 | 3746 |
| 477 | 20230814 | 110500 | 15082394600 | 55500 | 55600 | 55600 | 55500 | 706 |
| 478 | 20230814 | 110400 | 15043208200 | 55600 | 55500 | 55600 | 55500 | 2348 |
| 479 | 20230814 | 110300 | 14912857400 | 55600 | 55600 | 55600 | 55600 | 223 |
| 480 | 20230814 | 110200 | 14900458600 | 55600 | 55800 | 55800 | 55600 | 1594 |
| 481 | 20230814 | 110100 | 14811743200 | 55700 | 55800 | 55800 | 55700 | 79 |
| 482 | 20230814 | 110000 | 14807337900 | 55700 | 55800 | 55900 | 55700 | 1211 |
| 483 | 20230814 | 105900 | 14739766100 | 55800 | 55900 | 55900 | 55800 | 285 |
| 484 | 20230814 | 105800 | 14723836400 | 55900 | 55800 | 55900 | 55800 | 803 |
| 485 | 20230814 | 105700 | 14678955800 | 55800 | 55800 | 55900 | 55800 | 644 |
| 486 | 20230814 | 105600 | 14642974100 | 55700 | 55700 | 55800 | 55600 | 4167 |
| 487 | 20230814 | 105500 | 14411045000 | 55600 | 55700 | 55700 | 55600 | 290 |
| 488 | 20230814 | 105400 | 14394919500 | 55600 | 55700 | 55700 | 55600 | 341 |
| 489 | 20230814 | 105300 | 14375951500 | 55700 | 55700 | 55700 | 55600 | 350 |
| 490 | 20230814 | 105200 | 14356487600 | 55700 | 55500 | 55700 | 55500 | 1378 |
| 491 | 20230814 | 105100 | 14279844100 | 55600 | 55600 | 55700 | 55500 | 3352 |
| 492 | 20230814 | 105000 | 14093575900 | 55600 | 55700 | 55800 | 55600 | 2091 |
| 493 | 20230814 | 104900 | 13977107700 | 55800 | 55800 | 55800 | 55700 | 106 |
| 494 | 20230814 | 104800 | 13971202100 | 55700 | 55800 | 55800 | 55700 | 75 |
| 495 | 20230814 | 104700 | 13967017400 | 55700 | 55900 | 55900 | 55700 | 2168 |
| 496 | 20230814 | 104600 | 13846003100 | 55900 | 55800 | 56000 | 55800 | 2819 |
| 497 | 20230814 | 104500 | 13688525000 | 55800 | 55800 | 55800 | 55700 | 1464 |
| 498 | 20230814 | 104400 | 13606834600 | 55700 | 55800 | 55900 | 55700 | 571 |
| 499 | 20230814 | 104300 | 13574972600 | 55800 | 55800 | 55900 | 55800 | 653 |
| 500 | 20230814 | 104200 | 13538532000 | 55800 | 55800 | 55900 | 55800 | 406 |
| 501 | 20230814 | 104100 | 13515868400 | 55900 | 55800 | 55900 | 55800 | 602 |
| 502 | 20230814 | 104000 | 13482259800 | 55900 | 55700 | 55900 | 55600 | 6161 |
| 503 | 20230814 | 103900 | 13139181500 | 55600 | 55700 | 55700 | 55600 | 394 |
| 504 | 20230814 | 103800 | 13117252700 | 55700 | 55700 | 55700 | 55600 | 781 |
| 505 | 20230814 | 103700 | 13073752300 | 55700 | 55700 | 55700 | 55600 | 490 |
| 506 | 20230814 | 103600 | 13046467200 | 55600 | 55600 | 55700 | 55500 | 1184 |
| 507 | 20230814 | 103500 | 12980664800 | 55600 | 55600 | 55700 | 55600 | 449 |
| 508 | 20230814 | 103400 | 12955692400 | 55600 | 55600 | 55700 | 55600 | 2273 |
| 509 | 20230814 | 103300 | 12829300500 | 55600 | 55700 | 55700 | 55600 | 136 |
| 510 | 20230814 | 103200 | 12821737600 | 55700 | 55700 | 55700 | 55600 | 479 |
| 511 | 20230814 | 103100 | 12795096500 | 55600 | 55500 | 55700 | 55500 | 975 |
| 512 | 20230814 | 103000 | 12740930800 | 55500 | 55700 | 55700 | 55400 | 6899 |
| 513 | 20230814 | 102900 | 12357413500 | 55700 | 55800 | 55800 | 55700 | 287 |
| 514 | 20230814 | 102800 | 12341423500 | 55800 | 55800 | 55800 | 55700 | 1864 |
| 515 | 20230814 | 102700 | 12237450000 | 55800 | 55800 | 55800 | 55700 | 1346 |
| 516 | 20230814 | 102600 | 12162351200 | 56000 | 55800 | 56000 | 55800 | 2381 |
| 517 | 20230814 | 102500 | 12029280100 | 55900 | 55800 | 55900 | 55800 | 528 |
| 518 | 20230814 | 102400 | 11999783400 | 55800 | 55800 | 55900 | 55700 | 1343 |
| 519 | 20230814 | 102300 | 11924850100 | 55800 | 55700 | 55800 | 55700 | 64 |
| 520 | 20230814 | 102200 | 11921282900 | 55700 | 55700 | 55800 | 55700 | 278 |
| 521 | 20230814 | 102100 | 11905798000 | 55700 | 55800 | 55900 | 55700 | 925 |
| 522 | 20230814 | 102000 | 11854193000 | 55700 | 55600 | 55800 | 55600 | 1335 |
| 523 | 20230814 | 101900 | 11779864200 | 55600 | 55600 | 55700 | 55500 | 1786 |
| 524 | 20230814 | 101800 | 11680547800 | 55600 | 55600 | 55600 | 55500 | 1431 |
| 525 | 20230814 | 101700 | 11601001600 | 55600 | 55700 | 55700 | 55500 | 2282 |
| 526 | 20230814 | 101600 | 11474118000 | 55700 | 55600 | 55700 | 55500 | 1259 |
| 527 | 20230814 | 101500 | 11404110400 | 55500 | 55600 | 55700 | 55500 | 3012 |
| 528 | 20230814 | 101400 | 11236845300 | 55700 | 55600 | 55700 | 55600 | 1045 |
| 529 | 20230814 | 101300 | 11178732100 | 55700 | 55800 | 55900 | 55600 | 1596 |
| 530 | 20230814 | 101200 | 11089744400 | 55900 | 55800 | 55900 | 55800 | 228 |
| 531 | 20230814 | 101100 | 11077020800 | 55800 | 55800 | 55800 | 55700 | 3455 |
| 532 | 20230814 | 101000 | 10884277600 | 55800 | 56100 | 56100 | 55800 | 4701 |
| 533 | 20230814 | 100900 | 10621287000 | 56100 | 56100 | 56100 | 56000 | 746 |
| 534 | 20230814 | 100800 | 10579449800 | 56100 | 56200 | 56200 | 56100 | 468 |
| 535 | 20230814 | 100700 | 10553191500 | 56200 | 56300 | 56400 | 56200 | 2440 |
| 536 | 20230814 | 100600 | 10415911100 | 56300 | 56200 | 56300 | 56200 | 843 |
| 537 | 20230814 | 100500 | 10368534300 | 56200 | 56100 | 56200 | 56100 | 714 |
| 538 | 20230814 | 100400 | 10328468000 | 56100 | 56100 | 56200 | 56100 | 547 |
| 539 | 20230814 | 100300 | 10297741100 | 56200 | 56100 | 56200 | 56100 | 342 |
| 540 | 20230814 | 100200 | 10278548500 | 56100 | 56100 | 56200 | 56100 | 495 |
| 541 | 20230814 | 100100 | 10250777500 | 56100 | 56200 | 56200 | 56100 | 674 |
| 542 | 20230814 | 100000 | 10212960400 | 56200 | 56100 | 56200 | 56100 | 2535 |
| 543 | 20230814 | 095900 | 10070696000 | 56100 | 56100 | 56200 | 56000 | 1256 |
| 544 | 20230814 | 095800 | 10000223200 | 56100 | 56200 | 56200 | 56100 | 3343 |
| 545 | 20230814 | 095700 | 9812633000 | 56200 | 56500 | 56500 | 56200 | 2534 |
| 546 | 20230814 | 095600 | 9669896700 | 56500 | 56300 | 56500 | 56300 | 577 |
| 547 | 20230814 | 095500 | 9637353100 | 56400 | 56400 | 56400 | 56300 | 644 |
| 548 | 20230814 | 095400 | 9601041700 | 56300 | 56200 | 56300 | 56100 | 3939 |
| 549 | 20230814 | 095300 | 9379620500 | 56200 | 56300 | 56300 | 56200 | 1061 |
| 550 | 20230814 | 095200 | 9319919600 | 56300 | 56400 | 56400 | 56300 | 604 |
| 551 | 20230814 | 095100 | 9285876500 | 56400 | 56400 | 56500 | 56200 | 2918 |
| 552 | 20230814 | 095000 | 9121464900 | 56500 | 56500 | 56600 | 56400 | 2578 |
| 553 | 20230814 | 094900 | 8975886500 | 56500 | 56700 | 56700 | 56500 | 4278 |
| 554 | 20230814 | 094800 | 8733931500 | 56700 | 56900 | 56900 | 56700 | 2641 |
| 555 | 20230814 | 094700 | 8583891200 | 56900 | 56900 | 57000 | 56800 | 2046 |
| 556 | 20230814 | 094600 | 8467478400 | 56900 | 57000 | 57000 | 56900 | 798 |
| 557 | 20230814 | 094500 | 8422014700 | 56900 | 56900 | 57000 | 56900 | 1270 |
| 558 | 20230814 | 094400 | 8349751600 | 56900 | 56900 | 57000 | 56800 | 2453 |
| 559 | 20230814 | 094300 | 8210191200 | 56900 | 57000 | 57000 | 56900 | 515 |
| 560 | 20230814 | 094200 | 8180885800 | 57000 | 57000 | 57000 | 56900 | 1289 |
| 561 | 20230814 | 094100 | 8107476600 | 57000 | 57100 | 57100 | 57000 | 1100 |
| 562 | 20230814 | 094000 | 8044681400 | 57100 | 57200 | 57300 | 57100 | 344 |
| 563 | 20230814 | 093900 | 8025011300 | 57200 | 57100 | 57300 | 57100 | 977 |
| 564 | 20230814 | 093800 | 7969129400 | 57100 | 57100 | 57100 | 56900 | 1485 |
| 565 | 20230814 | 093700 | 7884414200 | 57100 | 56900 | 57100 | 56900 | 2298 |
| 566 | 20230814 | 093600 | 7753474200 | 56900 | 56900 | 57000 | 56900 | 1262 |
| 567 | 20230814 | 093500 | 7681665500 | 57000 | 56900 | 57000 | 56800 | 3077 |
| 568 | 20230814 | 093400 | 7506519500 | 56900 | 57000 | 57000 | 56900 | 166 |
| 569 | 20230814 | 093300 | 7497069100 | 57000 | 57000 | 57000 | 56900 | 1292 |
| 570 | 20230814 | 093200 | 7423430900 | 57000 | 57200 | 57200 | 57000 | 2586 |
| 571 | 20230814 | 093100 | 7275921300 | 57100 | 57400 | 57500 | 57100 | 6438 |
| 572 | 20230814 | 093000 | 6907186900 | 57400 | 57700 | 57700 | 57400 | 2345 |
| 573 | 20230814 | 092900 | 6772233400 | 57700 | 57700 | 57800 | 57600 | 717 |
| 574 | 20230814 | 092800 | 6730864000 | 57700 | 57600 | 57700 | 57600 | 549 |
| 575 | 20230814 | 092700 | 6699187700 | 57600 | 57700 | 57700 | 57600 | 767 |
| 576 | 20230814 | 092600 | 6654985200 | 57600 | 57600 | 57700 | 57500 | 2033 |
| 577 | 20230814 | 092500 | 6537856900 | 57700 | 58200 | 58300 | 57700 | 2860 |
| 578 | 20230814 | 092400 | 6371885000 | 58200 | 58100 | 58300 | 58100 | 2171 |
| 579 | 20230814 | 092300 | 6245457900 | 58200 | 58000 | 58300 | 58000 | 2766 |
| 580 | 20230814 | 092200 | 6084662400 | 58000 | 58000 | 58000 | 57800 | 1578 |
| 581 | 20230814 | 092100 | 5993260300 | 58000 | 57900 | 58000 | 57900 | 592 |
| 582 | 20230814 | 092000 | 5958929400 | 58000 | 57900 | 58100 | 57900 | 1430 |
| 583 | 20230814 | 091900 | 5875991300 | 58000 | 58100 | 58100 | 57900 | 1062 |
| 584 | 20230814 | 091800 | 5814397900 | 58100 | 58000 | 58200 | 57900 | 2439 |
| 585 | 20230814 | 091700 | 5672868600 | 58000 | 57900 | 58000 | 57900 | 1333 |
| 586 | 20230814 | 091600 | 5595578800 | 57900 | 57500 | 58000 | 57500 | 1925 |
| 587 | 20230814 | 091500 | 5484314300 | 57500 | 57400 | 57600 | 57400 | 1472 |
| 588 | 20230814 | 091400 | 5399740100 | 57400 | 57300 | 57400 | 57300 | 519 |
| 589 | 20230814 | 091300 | 5369964900 | 57300 | 57300 | 57500 | 57300 | 3260 |
| 590 | 20230814 | 091200 | 5182878000 | 57300 | 57500 | 57600 | 57300 | 1242 |
| 591 | 20230814 | 091100 | 5111557100 | 57500 | 57200 | 57600 | 57100 | 2121 |
| 592 | 20230814 | 091000 | 4989707400 | 57200 | 57700 | 57700 | 57100 | 9188 |
| 593 | 20230814 | 090900 | 4462531100 | 57600 | 58000 | 58000 | 57600 | 4138 |
| 594 | 20230814 | 090800 | 4223395900 | 58100 | 58200 | 58300 | 58000 | 1581 |
| 595 | 20230814 | 090700 | 4131449500 | 58100 | 57800 | 58200 | 57600 | 4146 |
| 596 | 20230814 | 090600 | 3891759600 | 57800 | 58100 | 58100 | 57700 | 2550 |
| 597 | 20230814 | 090500 | 3744095300 | 58000 | 58400 | 58500 | 58000 | 6621 |
| 598 | 20230814 | 090400 | 3358566600 | 58400 | 58400 | 58500 | 58200 | 4452 |
| 599 | 20230814 | 090300 | 3098751200 | 58400 | 58900 | 59000 | 58300 | 9940 |
| 600 | 20230814 | 090200 | 2516004800 | 59000 | 58800 | 59100 | 58700 | 15656 |
| 601 | 20230814 | 090100 | 1593280100 | 58900 | 58400 | 58900 | 58200 | 8515 |
| 602 | 20230814 | 090000 | 1094053900 | 58200 | 58000 | 58800 | 58000 | 17692 |