33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 191400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 3077 |
| 3 | 20230814 | 191300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 4 | 20230814 | 191200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 5 | 20230814 | 191100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 6 | 20230814 | 191000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 7 | 20230814 | 190900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 8 | 20230814 | 190800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 9 | 20230814 | 190700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 10 | 20230814 | 190600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 11 | 20230814 | 190500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 12 | 20230814 | 190400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 13 | 20230814 | 190300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 14 | 20230814 | 190200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 15 | 20230814 | 190100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 16 | 20230814 | 190000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 17 | 20230814 | 185900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 18 | 20230814 | 185800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 19 | 20230814 | 185700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 20 | 20230814 | 185600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 21 | 20230814 | 185500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 22 | 20230814 | 185400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 23 | 20230814 | 185300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 24 | 20230814 | 185200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 25 | 20230814 | 185100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 26 | 20230814 | 185000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 27 | 20230814 | 184900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 28 | 20230814 | 184800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 29 | 20230814 | 184700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 30 | 20230814 | 184600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 31 | 20230814 | 184500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 32 | 20230814 | 184400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 3077 |
| 33 | 20230814 | 184300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 34 | 20230814 | 184200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 35 | 20230814 | 184100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 36 | 20230814 | 184000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 37 | 20230814 | 183900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 38 | 20230814 | 183800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 39 | 20230814 | 183700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 40 | 20230814 | 183600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 41 | 20230814 | 183500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 42 | 20230814 | 183400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 43 | 20230814 | 183300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 44 | 20230814 | 183200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 45 | 20230814 | 183100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 46 | 20230814 | 183000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 47 | 20230814 | 182900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 48 | 20230814 | 182800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 49 | 20230814 | 182700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 50 | 20230814 | 182600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 51 | 20230814 | 182500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 52 | 20230814 | 182400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 53 | 20230814 | 182300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 54 | 20230814 | 182200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 55 | 20230814 | 182100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 56 | 20230814 | 182000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 57 | 20230814 | 181900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 58 | 20230814 | 181800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 59 | 20230814 | 181700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 60 | 20230814 | 181600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 61 | 20230814 | 181500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 62 | 20230814 | 181400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 3077 |
| 63 | 20230814 | 181300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 64 | 20230814 | 181200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 65 | 20230814 | 181100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 66 | 20230814 | 181000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 67 | 20230814 | 180900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 68 | 20230814 | 180800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 69 | 20230814 | 180700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 70 | 20230814 | 180600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 71 | 20230814 | 180500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 72 | 20230814 | 180400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 73 | 20230814 | 180300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 74 | 20230814 | 180200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 75 | 20230814 | 180100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 76 | 20230814 | 180000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 77 | 20230814 | 175900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 78 | 20230814 | 175800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 79 | 20230814 | 175700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 80 | 20230814 | 175600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 81 | 20230814 | 175500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 82 | 20230814 | 175400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 83 | 20230814 | 175300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 84 | 20230814 | 175200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 85 | 20230814 | 175100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 86 | 20230814 | 175000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 87 | 20230814 | 174900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 88 | 20230814 | 174800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 89 | 20230814 | 174700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 90 | 20230814 | 174600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 91 | 20230814 | 174500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 92 | 20230814 | 174400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 3077 |
| 93 | 20230814 | 174300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 94 | 20230814 | 174200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 95 | 20230814 | 174100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 96 | 20230814 | 174000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 97 | 20230814 | 173900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 98 | 20230814 | 173800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 99 | 20230814 | 173700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 100 | 20230814 | 173600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 101 | 20230814 | 173500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 102 | 20230814 | 173400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 103 | 20230814 | 173300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 104 | 20230814 | 173200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 105 | 20230814 | 173100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 106 | 20230814 | 173000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 107 | 20230814 | 172900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 108 | 20230814 | 172800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 109 | 20230814 | 172700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 110 | 20230814 | 172600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 111 | 20230814 | 172500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 112 | 20230814 | 172400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 113 | 20230814 | 172300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 114 | 20230814 | 172200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 115 | 20230814 | 172100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 116 | 20230814 | 172000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 117 | 20230814 | 171900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 118 | 20230814 | 171800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 119 | 20230814 | 171700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 120 | 20230814 | 171600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 121 | 20230814 | 171500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 122 | 20230814 | 171400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 3077 |
| 123 | 20230814 | 171300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 124 | 20230814 | 171200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 125 | 20230814 | 171100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 126 | 20230814 | 171000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 127 | 20230814 | 170900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 128 | 20230814 | 170800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 129 | 20230814 | 170700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 130 | 20230814 | 170600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 131 | 20230814 | 170500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 132 | 20230814 | 170400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 133 | 20230814 | 170300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 134 | 20230814 | 170200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 135 | 20230814 | 170100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 136 | 20230814 | 170000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 137 | 20230814 | 165900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 138 | 20230814 | 165800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 139 | 20230814 | 165700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 140 | 20230814 | 165600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 141 | 20230814 | 165500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 142 | 20230814 | 165400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 143 | 20230814 | 165300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 144 | 20230814 | 165200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 145 | 20230814 | 165100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 146 | 20230814 | 165000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 147 | 20230814 | 164900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 148 | 20230814 | 164800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 149 | 20230814 | 164700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 150 | 20230814 | 164600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 151 | 20230814 | 164500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 152 | 20230814 | 164400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 3077 |
| 153 | 20230814 | 164300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 154 | 20230814 | 164200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 155 | 20230814 | 164100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 156 | 20230814 | 164000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 157 | 20230814 | 163900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 158 | 20230814 | 163800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 159 | 20230814 | 163700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 160 | 20230814 | 163600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 161 | 20230814 | 163500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 162 | 20230814 | 163400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 163 | 20230814 | 163300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 164 | 20230814 | 163200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 165 | 20230814 | 163100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 166 | 20230814 | 163000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 167 | 20230814 | 162900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 168 | 20230814 | 162800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 169 | 20230814 | 162700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 170 | 20230814 | 162600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 171 | 20230814 | 162500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 172 | 20230814 | 162400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 173 | 20230814 | 162300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 174 | 20230814 | 162200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 175 | 20230814 | 162100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 176 | 20230814 | 162000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 177 | 20230814 | 161900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 178 | 20230814 | 161800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 179 | 20230814 | 161700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 180 | 20230814 | 161600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 181 | 20230814 | 161500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 182 | 20230814 | 161400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 3077 |
| 183 | 20230814 | 161300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 184 | 20230814 | 161200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 185 | 20230814 | 161100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 186 | 20230814 | 161000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 187 | 20230814 | 160900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 188 | 20230814 | 160800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 189 | 20230814 | 160700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 190 | 20230814 | 160600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 191 | 20230814 | 160500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 192 | 20230814 | 160400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 193 | 20230814 | 160300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 194 | 20230814 | 160200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 195 | 20230814 | 160100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 196 | 20230814 | 160000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 197 | 20230814 | 155900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 198 | 20230814 | 155800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 199 | 20230814 | 155700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 200 | 20230814 | 155600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 201 | 20230814 | 155500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 202 | 20230814 | 155400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 203 | 20230814 | 155300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 204 | 20230814 | 155200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 205 | 20230814 | 155100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 206 | 20230814 | 155000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 207 | 20230814 | 154900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 208 | 20230814 | 154800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 209 | 20230814 | 154700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 210 | 20230814 | 154600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 211 | 20230814 | 154500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 212 | 20230814 | 154400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 3077 |
| 213 | 20230814 | 154300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 214 | 20230814 | 154200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 215 | 20230814 | 154100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 216 | 20230814 | 154000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 217 | 20230814 | 153900 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 218 | 20230814 | 153800 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 219 | 20230814 | 153700 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 220 | 20230814 | 153600 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 221 | 20230814 | 153500 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 222 | 20230814 | 153400 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 223 | 20230814 | 153300 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 224 | 20230814 | 153200 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 225 | 20230814 | 153100 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 226 | 20230814 | 153000 | 8915533500 | 53000 | 53000 | 53000 | 53000 | 3077 |
| 227 | 20230814 | 152900 | 8752452500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 228 | 20230814 | 152800 | 8752452500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 229 | 20230814 | 152700 | 8752452500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 230 | 20230814 | 152600 | 8752452500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 231 | 20230814 | 152500 | 8752452500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 232 | 20230814 | 152400 | 8752452500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 233 | 20230814 | 152300 | 8752452500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 234 | 20230814 | 152200 | 8752452500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 235 | 20230814 | 152100 | 8752452500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 236 | 20230814 | 152000 | 8752452500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 237 | 20230814 | 151900 | 8752452500 | 53100 | 53100 | 53100 | 53000 | 378 |
| 238 | 20230814 | 151800 | 8732387700 | 53100 | 53200 | 53200 | 53100 | 325 |
| 239 | 20230814 | 151700 | 8715125700 | 53100 | 53100 | 53200 | 53000 | 271 |
| 240 | 20230814 | 151600 | 8700735500 | 53100 | 53100 | 53100 | 53100 | 96 |
| 241 | 20230814 | 151500 | 8695637900 | 53100 | 53100 | 53100 | 53100 | 177 |
| 242 | 20230814 | 151400 | 8686239200 | 53100 | 53100 | 53100 | 53000 | 277 |
| 243 | 20230814 | 151300 | 8671556600 | 53000 | 53000 | 53000 | 53000 | 765 |
| 244 | 20230814 | 151200 | 8631011600 | 53000 | 53100 | 53100 | 53000 | 504 |
| 245 | 20230814 | 151100 | 8604285300 | 53100 | 53000 | 53100 | 53000 | 63 |
| 246 | 20230814 | 151000 | 8600940400 | 53100 | 53000 | 53100 | 53000 | 222 |
| 247 | 20230814 | 150900 | 8589157400 | 53000 | 53200 | 53200 | 53000 | 346 |
| 248 | 20230814 | 150800 | 8570803000 | 53200 | 53000 | 53200 | 53000 | 717 |
| 249 | 20230814 | 150700 | 8532779300 | 53100 | 53100 | 53200 | 53100 | 635 |
| 250 | 20230814 | 150600 | 8499021600 | 53100 | 53100 | 53200 | 53000 | 448 |
| 251 | 20230814 | 150500 | 8475232700 | 53100 | 53100 | 53100 | 53100 | 130 |
| 252 | 20230814 | 150400 | 8468329700 | 53100 | 53100 | 53100 | 53000 | 261 |
| 253 | 20230814 | 150300 | 8454470800 | 53100 | 53100 | 53100 | 53100 | 204 |
| 254 | 20230814 | 150200 | 8443638400 | 53100 | 53100 | 53100 | 53000 | 434 |
| 255 | 20230814 | 150100 | 8420616800 | 53100 | 53100 | 53100 | 53000 | 141 |
| 256 | 20230814 | 150000 | 8413129800 | 53100 | 53100 | 53200 | 53000 | 597 |
| 257 | 20230814 | 145900 | 8381408000 | 53000 | 53000 | 53100 | 53000 | 115 |
| 258 | 20230814 | 145800 | 8375303100 | 53100 | 53000 | 53100 | 53000 | 176 |
| 259 | 20230814 | 145700 | 8365962600 | 53000 | 53000 | 53000 | 53000 | 191 |
| 260 | 20230814 | 145600 | 8355839600 | 53100 | 53000 | 53100 | 52900 | 324 |
| 261 | 20230814 | 145500 | 8338653300 | 53000 | 52900 | 53000 | 52900 | 607 |
| 262 | 20230814 | 145400 | 8306484100 | 53000 | 52900 | 53000 | 52900 | 494 |
| 263 | 20230814 | 145300 | 8280304300 | 52900 | 53000 | 53000 | 52900 | 212 |
| 264 | 20230814 | 145200 | 8269070700 | 52900 | 52900 | 53000 | 52900 | 137 |
| 265 | 20230814 | 145100 | 8261820800 | 52900 | 52900 | 52900 | 52800 | 303 |
| 266 | 20230814 | 145000 | 8245793900 | 52900 | 52800 | 53000 | 52800 | 218 |
| 267 | 20230814 | 144900 | 8234252800 | 52800 | 52900 | 53000 | 52800 | 293 |
| 268 | 20230814 | 144800 | 8218752700 | 52900 | 52900 | 52900 | 52800 | 274 |
| 269 | 20230814 | 144700 | 8204261700 | 52800 | 52900 | 52900 | 52800 | 567 |
| 270 | 20230814 | 144600 | 8174270900 | 53000 | 53000 | 53000 | 52900 | 184 |
| 271 | 20230814 | 144500 | 8164523100 | 53000 | 52900 | 53000 | 52900 | 98 |
| 272 | 20230814 | 144400 | 8159331100 | 53000 | 52900 | 53000 | 52900 | 181 |
| 273 | 20230814 | 144300 | 8149742800 | 52900 | 53000 | 53100 | 52900 | 246 |
| 274 | 20230814 | 144200 | 8136717800 | 53000 | 52900 | 53000 | 52900 | 272 |
| 275 | 20230814 | 144100 | 8122306000 | 53000 | 52900 | 53000 | 52900 | 189 |
| 276 | 20230814 | 144000 | 8112293200 | 52900 | 52900 | 52900 | 52800 | 255 |
| 277 | 20230814 | 143900 | 8098803800 | 52900 | 52900 | 52900 | 52800 | 173 |
| 278 | 20230814 | 143800 | 8089654800 | 52800 | 52800 | 52900 | 52800 | 263 |
| 279 | 20230814 | 143700 | 8075747600 | 52900 | 52800 | 52900 | 52700 | 171 |
| 280 | 20230814 | 143600 | 8066725200 | 52800 | 52800 | 52800 | 52700 | 187 |
| 281 | 20230814 | 143500 | 8056854400 | 52800 | 52900 | 52900 | 52600 | 733 |
| 282 | 20230814 | 143400 | 8018221200 | 52900 | 52700 | 52900 | 52700 | 157 |
| 283 | 20230814 | 143300 | 8009935400 | 52800 | 52800 | 52800 | 52700 | 226 |
| 284 | 20230814 | 143200 | 7998007600 | 52700 | 52600 | 52800 | 52600 | 473 |
| 285 | 20230814 | 143100 | 7973104100 | 52600 | 52700 | 52700 | 52600 | 126 |
| 286 | 20230814 | 143000 | 7966465700 | 52700 | 52700 | 52700 | 52600 | 240 |
| 287 | 20230814 | 142900 | 7953820800 | 52600 | 52600 | 52700 | 52600 | 148 |
| 288 | 20230814 | 142800 | 7946025900 | 52700 | 52600 | 52700 | 52600 | 473 |
| 289 | 20230814 | 142700 | 7921130500 | 52600 | 52700 | 52700 | 52600 | 154 |
| 290 | 20230814 | 142600 | 7913018700 | 52700 | 52600 | 52700 | 52500 | 266 |
| 291 | 20230814 | 142500 | 7899027200 | 52700 | 52600 | 52700 | 52600 | 110 |
| 292 | 20230814 | 142400 | 7893239800 | 52600 | 52600 | 52700 | 52500 | 96 |
| 293 | 20230814 | 142300 | 7888186900 | 52600 | 52700 | 52700 | 52500 | 401 |
| 294 | 20230814 | 142200 | 7867089800 | 52600 | 52700 | 52700 | 52600 | 46 |
| 295 | 20230814 | 142100 | 7864668800 | 52600 | 52700 | 52700 | 52600 | 479 |
| 296 | 20230814 | 142000 | 7839469900 | 52700 | 52700 | 52700 | 52600 | 125 |
| 297 | 20230814 | 141900 | 7832884800 | 52700 | 52600 | 52700 | 52600 | 164 |
| 298 | 20230814 | 141800 | 7824248600 | 52700 | 52700 | 52700 | 52600 | 102 |
| 299 | 20230814 | 141700 | 7818879300 | 52600 | 52700 | 52700 | 52600 | 209 |
| 300 | 20230814 | 141600 | 7807876700 | 52700 | 52600 | 52700 | 52600 | 177 |
| 301 | 20230814 | 141500 | 7798554800 | 52600 | 52600 | 52700 | 52500 | 148 |
| 302 | 20230814 | 141400 | 7790758500 | 52500 | 52700 | 52700 | 52500 | 183 |
| 303 | 20230814 | 141300 | 7781137000 | 52600 | 52700 | 52700 | 52600 | 267 |
| 304 | 20230814 | 141200 | 7767084000 | 52600 | 52700 | 52700 | 52600 | 106 |
| 305 | 20230814 | 141100 | 7761504700 | 52600 | 52700 | 52700 | 52600 | 122 |
| 306 | 20230814 | 141000 | 7755078100 | 52700 | 52500 | 52700 | 52500 | 281 |
| 307 | 20230814 | 140900 | 7740288400 | 52500 | 52600 | 52700 | 52500 | 82 |
| 308 | 20230814 | 140800 | 7735972600 | 52700 | 52700 | 52700 | 52600 | 509 |
| 309 | 20230814 | 140700 | 7709190000 | 52600 | 52700 | 52700 | 52600 | 271 |
| 310 | 20230814 | 140600 | 7694924100 | 52600 | 52700 | 52700 | 52600 | 280 |
| 311 | 20230814 | 140500 | 7680185400 | 52700 | 52600 | 52700 | 52600 | 79 |
| 312 | 20230814 | 140400 | 7676023800 | 52700 | 52700 | 52700 | 52600 | 77 |
| 313 | 20230814 | 140300 | 7671968000 | 52600 | 52600 | 52700 | 52600 | 195 |
| 314 | 20230814 | 140200 | 7661707500 | 52600 | 52700 | 52700 | 52600 | 69 |
| 315 | 20230814 | 140100 | 7658076500 | 52700 | 52700 | 52700 | 52600 | 70 |
| 316 | 20230814 | 140000 | 7654389300 | 52600 | 52600 | 52700 | 52600 | 148 |
| 317 | 20230814 | 135900 | 7646602900 | 52700 | 52600 | 52700 | 52600 | 169 |
| 318 | 20230814 | 135800 | 7637710000 | 52700 | 52700 | 52700 | 52600 | 138 |
| 319 | 20230814 | 135700 | 7630441100 | 52600 | 52700 | 52700 | 52600 | 67 |
| 320 | 20230814 | 135600 | 7626915300 | 52600 | 52600 | 52700 | 52600 | 128 |
| 321 | 20230814 | 135500 | 7620178700 | 52600 | 52700 | 52700 | 52600 | 95 |
| 322 | 20230814 | 135400 | 7615173900 | 52700 | 52800 | 52800 | 52600 | 32 |
| 323 | 20230814 | 135300 | 7613486300 | 52700 | 52700 | 52800 | 52600 | 343 |
| 324 | 20230814 | 135200 | 7595408800 | 52700 | 52600 | 52800 | 52600 | 880 |
| 325 | 20230814 | 135100 | 7549036000 | 52600 | 52700 | 52700 | 52600 | 49 |
| 326 | 20230814 | 135000 | 7546458500 | 52600 | 52700 | 52700 | 52600 | 43 |
| 327 | 20230814 | 134900 | 7544194200 | 52600 | 52600 | 52700 | 52600 | 343 |
| 328 | 20230814 | 134800 | 7526144700 | 52700 | 52700 | 52700 | 52600 | 204 |
| 329 | 20230814 | 134700 | 7515395600 | 52700 | 52600 | 52700 | 52600 | 53 |
| 330 | 20230814 | 134600 | 7512605500 | 52600 | 52600 | 52700 | 52600 | 113 |
| 331 | 20230814 | 134500 | 7506659300 | 52600 | 52700 | 52700 | 52600 | 53 |
| 332 | 20230814 | 134400 | 7503871400 | 52700 | 52600 | 52700 | 52600 | 168 |
| 333 | 20230814 | 134300 | 7495029800 | 52600 | 52800 | 52800 | 52600 | 353 |
| 334 | 20230814 | 134200 | 7476426200 | 52700 | 52800 | 52800 | 52700 | 55 |
| 335 | 20230814 | 134100 | 7473523800 | 52700 | 52800 | 52800 | 52700 | 39 |
| 336 | 20230814 | 134000 | 7471466300 | 52800 | 52800 | 52800 | 52700 | 100 |
| 337 | 20230814 | 133900 | 7466190700 | 52700 | 52800 | 52800 | 52700 | 80 |
| 338 | 20230814 | 133800 | 7461971100 | 52700 | 52600 | 52800 | 52600 | 80 |
| 339 | 20230814 | 133700 | 7457754700 | 52600 | 52700 | 52700 | 52600 | 28 |
| 340 | 20230814 | 133600 | 7456280700 | 52600 | 52800 | 52800 | 52600 | 331 |
| 341 | 20230814 | 133500 | 7438857800 | 52800 | 52800 | 52800 | 52700 | 63 |
| 342 | 20230814 | 133400 | 7435533600 | 52700 | 52800 | 52800 | 52700 | 42 |
| 343 | 20230814 | 133300 | 7433319700 | 52800 | 52700 | 52800 | 52700 | 58 |
| 344 | 20230814 | 133200 | 7430260900 | 52800 | 52800 | 52900 | 52800 | 54 |
| 345 | 20230814 | 133100 | 7427407500 | 52700 | 52800 | 52800 | 52700 | 109 |
| 346 | 20230814 | 133000 | 7421663000 | 52800 | 52800 | 52800 | 52800 | 22 |
| 347 | 20230814 | 132900 | 7420501400 | 52700 | 52700 | 52800 | 52700 | 529 |
| 348 | 20230814 | 132800 | 7392589000 | 52800 | 52800 | 52800 | 52700 | 337 |
| 349 | 20230814 | 132700 | 7374804000 | 52800 | 52700 | 52800 | 52700 | 79 |
| 350 | 20230814 | 132600 | 7370637700 | 52700 | 52700 | 52700 | 52700 | 352 |
| 351 | 20230814 | 132500 | 7352087300 | 52700 | 52800 | 52800 | 52600 | 426 |
| 352 | 20230814 | 132400 | 7329605000 | 52800 | 52700 | 52800 | 52700 | 44 |
| 353 | 20230814 | 132300 | 7327284000 | 52700 | 52700 | 52800 | 52700 | 120 |
| 354 | 20230814 | 132200 | 7320956400 | 52800 | 52800 | 52800 | 52800 | 1 |
| 355 | 20230814 | 132100 | 7320903600 | 52700 | 52700 | 52800 | 52700 | 84 |
| 356 | 20230814 | 132000 | 7316474700 | 52700 | 52700 | 52700 | 52700 | 409 |
| 357 | 20230814 | 131900 | 7294920400 | 52700 | 52700 | 52800 | 52700 | 72 |
| 358 | 20230814 | 131800 | 7291123500 | 52700 | 52700 | 52700 | 52700 | 82 |
| 359 | 20230814 | 131700 | 7286802100 | 52700 | 52700 | 52700 | 52700 | 17 |
| 360 | 20230814 | 131600 | 7285906200 | 52800 | 52700 | 52800 | 52500 | 1154 |
| 361 | 20230814 | 131500 | 7225176800 | 52800 | 52700 | 52800 | 52700 | 61 |
| 362 | 20230814 | 131400 | 7221957700 | 52700 | 52700 | 52800 | 52600 | 847 |
| 363 | 20230814 | 131300 | 7177391900 | 52700 | 52700 | 52800 | 52600 | 414 |
| 364 | 20230814 | 131200 | 7155572000 | 52700 | 52700 | 52800 | 52700 | 102 |
| 365 | 20230814 | 131100 | 7150194400 | 52800 | 52700 | 52800 | 52700 | 246 |
| 366 | 20230814 | 131000 | 7137229800 | 52800 | 52700 | 52800 | 52700 | 41 |
| 367 | 20230814 | 130900 | 7135067000 | 52700 | 52800 | 52800 | 52700 | 241 |
| 368 | 20230814 | 130800 | 7122363700 | 52700 | 52800 | 52800 | 52700 | 47 |
| 369 | 20230814 | 130700 | 7119886500 | 52800 | 52700 | 52800 | 52700 | 204 |
| 370 | 20230814 | 130600 | 7109131500 | 52800 | 52800 | 52800 | 52700 | 444 |
| 371 | 20230814 | 130500 | 7085727400 | 52700 | 52800 | 52900 | 52700 | 1005 |
| 372 | 20230814 | 130400 | 7032718100 | 52800 | 52800 | 52900 | 52800 | 162 |
| 373 | 20230814 | 130300 | 7024162000 | 52900 | 52900 | 52900 | 52800 | 1698 |
| 374 | 20230814 | 130200 | 6934355400 | 52900 | 52900 | 53000 | 52900 | 207 |
| 375 | 20230814 | 130100 | 6923404900 | 52900 | 52900 | 53000 | 52900 | 152 |
| 376 | 20230814 | 130000 | 6915361900 | 53000 | 53000 | 53000 | 52900 | 165 |
| 377 | 20230814 | 125900 | 6906621900 | 53000 | 52900 | 53000 | 52900 | 69 |
| 378 | 20230814 | 125800 | 6902968600 | 53000 | 52900 | 53000 | 52900 | 40 |
| 379 | 20230814 | 125700 | 6900850200 | 52900 | 53000 | 53000 | 52900 | 40 |
| 380 | 20230814 | 125600 | 6898734000 | 53000 | 52900 | 53000 | 52900 | 84 |
| 381 | 20230814 | 125500 | 6894288000 | 52900 | 53000 | 53000 | 52900 | 384 |
| 382 | 20230814 | 125400 | 6873971300 | 53000 | 52900 | 53000 | 52900 | 143 |
| 383 | 20230814 | 125300 | 6866406000 | 53000 | 53000 | 53000 | 52900 | 47 |
| 384 | 20230814 | 125200 | 6863915100 | 52900 | 53000 | 53000 | 52900 | 67 |
| 385 | 20230814 | 125100 | 6860368300 | 52900 | 53000 | 53000 | 52900 | 29 |
| 386 | 20230814 | 125000 | 6858833000 | 52900 | 52900 | 53000 | 52900 | 76 |
| 387 | 20230814 | 124900 | 6854810300 | 53000 | 53000 | 53000 | 52900 | 333 |
| 388 | 20230814 | 124800 | 6837162300 | 53000 | 53000 | 53000 | 52900 | 104 |
| 389 | 20230814 | 124700 | 6831659400 | 53000 | 52900 | 53000 | 52900 | 82 |
| 390 | 20230814 | 124600 | 6827319100 | 53000 | 52900 | 53000 | 52900 | 233 |
| 391 | 20230814 | 124500 | 6814990300 | 52900 | 52900 | 53000 | 52900 | 116 |
| 392 | 20230814 | 124400 | 6808853700 | 52900 | 52900 | 53000 | 52900 | 68 |
| 393 | 20230814 | 124300 | 6805254300 | 52900 | 53000 | 53000 | 52900 | 228 |
| 394 | 20230814 | 124200 | 6793191000 | 53000 | 52900 | 53000 | 52900 | 771 |
| 395 | 20230814 | 124100 | 6752388000 | 52900 | 53000 | 53000 | 52900 | 71 |
| 396 | 20230814 | 124000 | 6748629700 | 52900 | 53100 | 53100 | 52900 | 2769 |
| 397 | 20230814 | 123900 | 6601863700 | 53100 | 53100 | 53100 | 53000 | 137 |
| 398 | 20230814 | 123800 | 6594597300 | 53100 | 53000 | 53100 | 53000 | 89 |
| 399 | 20230814 | 123700 | 6589873100 | 53100 | 53000 | 53100 | 53000 | 156 |
| 400 | 20230814 | 123600 | 6581604600 | 53000 | 53100 | 53100 | 53000 | 48 |
| 401 | 20230814 | 123500 | 6579058300 | 53000 | 53000 | 53100 | 53000 | 252 |
| 402 | 20230814 | 123400 | 6565699000 | 53100 | 53100 | 53100 | 53000 | 146 |
| 403 | 20230814 | 123300 | 6557948000 | 53100 | 53000 | 53100 | 53000 | 175 |
| 404 | 20230814 | 123200 | 6548661200 | 53000 | 53000 | 53100 | 53000 | 68 |
| 405 | 20230814 | 123100 | 6545055100 | 53100 | 53000 | 53100 | 53000 | 49 |
| 406 | 20230814 | 123000 | 6542457800 | 53100 | 53100 | 53100 | 53000 | 82 |
| 407 | 20230814 | 122900 | 6538105300 | 53100 | 53000 | 53100 | 53000 | 124 |
| 408 | 20230814 | 122800 | 6531525100 | 53100 | 53000 | 53100 | 53000 | 15 |
| 409 | 20230814 | 122700 | 6530729100 | 53100 | 53100 | 53100 | 53000 | 47 |
| 410 | 20230814 | 122600 | 6528235000 | 53100 | 53100 | 53100 | 53000 | 151 |
| 411 | 20230814 | 122500 | 6520219600 | 53100 | 53100 | 53100 | 53000 | 62 |
| 412 | 20230814 | 122400 | 6516931500 | 53100 | 53100 | 53100 | 53100 | 461 |
| 413 | 20230814 | 122300 | 6492452400 | 53000 | 53000 | 53000 | 53000 | 54 |
| 414 | 20230814 | 122200 | 6489590400 | 53100 | 53100 | 53100 | 53000 | 59 |
| 415 | 20230814 | 122100 | 6486460800 | 53100 | 53100 | 53100 | 53000 | 268 |
| 416 | 20230814 | 122000 | 6472254200 | 53000 | 53000 | 53100 | 53000 | 25 |
| 417 | 20230814 | 121900 | 6470928800 | 53100 | 53100 | 53100 | 53000 | 299 |
| 418 | 20230814 | 121800 | 6455078500 | 53100 | 53100 | 53100 | 53000 | 78 |
| 419 | 20230814 | 121700 | 6450938400 | 53100 | 53000 | 53100 | 53000 | 35 |
| 420 | 20230814 | 121600 | 6449083100 | 53100 | 53100 | 53100 | 53000 | 46 |
| 421 | 20230814 | 121500 | 6446641500 | 53000 | 53100 | 53100 | 53000 | 94 |
| 422 | 20230814 | 121400 | 6441651700 | 53000 | 53000 | 53100 | 53000 | 99 |
| 423 | 20230814 | 121300 | 6436401700 | 53000 | 53100 | 53100 | 53000 | 278 |
| 424 | 20230814 | 121200 | 6421661000 | 53100 | 53000 | 53100 | 53000 | 105 |
| 425 | 20230814 | 121100 | 6416091700 | 53000 | 53100 | 53100 | 53000 | 38 |
| 426 | 20230814 | 121000 | 6414075600 | 53100 | 53000 | 53100 | 53000 | 161 |
| 427 | 20230814 | 120900 | 6405540200 | 53000 | 53100 | 53100 | 53000 | 73 |
| 428 | 20230814 | 120800 | 6401668100 | 53100 | 53000 | 53100 | 53000 | 189 |
| 429 | 20230814 | 120700 | 6391644100 | 53100 | 53100 | 53100 | 53000 | 408 |
| 430 | 20230814 | 120600 | 6370017800 | 53100 | 53100 | 53100 | 53000 | 120 |
| 431 | 20230814 | 120500 | 6363648900 | 53100 | 53000 | 53100 | 53000 | 44 |
| 432 | 20230814 | 120400 | 6361316700 | 53100 | 53000 | 53100 | 53000 | 56 |
| 433 | 20230814 | 120300 | 6358346500 | 53000 | 53200 | 53200 | 53000 | 1094 |
| 434 | 20230814 | 120200 | 6300254200 | 53200 | 53100 | 53200 | 53100 | 142 |
| 435 | 20230814 | 120100 | 6292711700 | 53200 | 53200 | 53200 | 53100 | 152 |
| 436 | 20230814 | 120000 | 6284629400 | 53200 | 53200 | 53200 | 53100 | 21 |
| 437 | 20230814 | 115900 | 6283513900 | 53200 | 53100 | 53200 | 53100 | 111 |
| 438 | 20230814 | 115800 | 6277617600 | 53100 | 53100 | 53200 | 53100 | 147 |
| 439 | 20230814 | 115700 | 6269806800 | 53100 | 53200 | 53200 | 53100 | 45 |
| 440 | 20230814 | 115600 | 6267417000 | 53200 | 53100 | 53200 | 53100 | 242 |
| 441 | 20230814 | 115500 | 6254545300 | 53200 | 53100 | 53200 | 53100 | 376 |
| 442 | 20230814 | 115400 | 6234543200 | 53100 | 53200 | 53200 | 53100 | 80 |
| 443 | 20230814 | 115300 | 6230288800 | 53200 | 53200 | 53200 | 53100 | 85 |
| 444 | 20230814 | 115200 | 6225770000 | 53100 | 53200 | 53200 | 53100 | 48 |
| 445 | 20230814 | 115100 | 6223219100 | 53200 | 53100 | 53200 | 53100 | 26 |
| 446 | 20230814 | 115000 | 6221836900 | 53100 | 53100 | 53200 | 53100 | 60 |
| 447 | 20230814 | 114900 | 6218646700 | 53100 | 53200 | 53200 | 53100 | 104 |
| 448 | 20230814 | 114800 | 6213120200 | 53200 | 53200 | 53200 | 53100 | 419 |
| 449 | 20230814 | 114700 | 6190861600 | 53200 | 53200 | 53200 | 53200 | 162 |
| 450 | 20230814 | 114600 | 6182243200 | 53100 | 53100 | 53200 | 53100 | 109 |
| 451 | 20230814 | 114500 | 6176447100 | 53200 | 53200 | 53200 | 53100 | 285 |
| 452 | 20230814 | 114400 | 6161288500 | 53100 | 53200 | 53200 | 53100 | 1531 |
| 453 | 20230814 | 114300 | 6079896300 | 53200 | 53200 | 53200 | 53200 | 23 |
| 454 | 20230814 | 114200 | 6078672700 | 53100 | 53100 | 53200 | 53100 | 243 |
| 455 | 20230814 | 114100 | 6065767200 | 53100 | 53200 | 53200 | 53100 | 45 |
| 456 | 20230814 | 114000 | 6063375200 | 53100 | 53100 | 53200 | 53100 | 197 |
| 457 | 20230814 | 113900 | 6052904400 | 53200 | 53100 | 53200 | 53100 | 208 |
| 458 | 20230814 | 113800 | 6041847400 | 53200 | 53100 | 53200 | 53100 | 131 |
| 459 | 20230814 | 113700 | 6034883100 | 53200 | 53200 | 53200 | 53100 | 337 |
| 460 | 20230814 | 113600 | 6016956300 | 53200 | 53100 | 53200 | 53100 | 77 |
| 461 | 20230814 | 113500 | 6012861100 | 53100 | 53200 | 53300 | 53100 | 364 |
| 462 | 20230814 | 113400 | 5993495200 | 53300 | 53200 | 53300 | 53100 | 76 |
| 463 | 20230814 | 113300 | 5989451100 | 53200 | 53100 | 53200 | 53100 | 247 |
| 464 | 20230814 | 113200 | 5976313000 | 53200 | 53200 | 53200 | 53100 | 226 |
| 465 | 20230814 | 113100 | 5964292600 | 53200 | 53100 | 53200 | 53100 | 27 |
| 466 | 20230814 | 113000 | 5962857800 | 53200 | 53100 | 53200 | 53100 | 58 |
| 467 | 20230814 | 112900 | 5959773800 | 53100 | 53100 | 53200 | 53100 | 83 |
| 468 | 20230814 | 112800 | 5955364200 | 53100 | 53100 | 53200 | 53100 | 36 |
| 469 | 20230814 | 112700 | 5953451600 | 53200 | 53100 | 53300 | 53000 | 224 |
| 470 | 20230814 | 112600 | 5941551400 | 53100 | 53100 | 53100 | 53000 | 72 |
| 471 | 20230814 | 112500 | 5937729700 | 53100 | 53100 | 53100 | 53000 | 233 |
| 472 | 20230814 | 112400 | 5925374000 | 53000 | 53100 | 53100 | 53000 | 95 |
| 473 | 20230814 | 112300 | 5920336300 | 53100 | 53100 | 53100 | 53000 | 125 |
| 474 | 20230814 | 112200 | 5913702800 | 53100 | 53200 | 53200 | 53000 | 91 |
| 475 | 20230814 | 112100 | 5908870100 | 53100 | 53100 | 53100 | 53100 | 126 |
| 476 | 20230814 | 112000 | 5902179500 | 53100 | 53100 | 53100 | 53000 | 48 |
| 477 | 20230814 | 111900 | 5899632500 | 53100 | 53100 | 53100 | 53000 | 316 |
| 478 | 20230814 | 111800 | 5882875500 | 53100 | 53100 | 53200 | 53100 | 222 |
| 479 | 20230814 | 111700 | 5871085100 | 53100 | 53200 | 53200 | 53100 | 48 |
| 480 | 20230814 | 111600 | 5868533700 | 53100 | 53100 | 53200 | 53100 | 1037 |
| 481 | 20230814 | 111500 | 5813454700 | 53100 | 53200 | 53200 | 53100 | 431 |
| 482 | 20230814 | 111400 | 5790529600 | 53200 | 53200 | 53300 | 53200 | 182 |
| 483 | 20230814 | 111300 | 5780846500 | 53200 | 53300 | 53400 | 53200 | 854 |
| 484 | 20230814 | 111200 | 5735390000 | 53300 | 53400 | 53400 | 53300 | 102 |
| 485 | 20230814 | 111100 | 5729947300 | 53400 | 53500 | 53500 | 53400 | 67 |
| 486 | 20230814 | 111000 | 5726367500 | 53500 | 53400 | 53500 | 53300 | 192 |
| 487 | 20230814 | 110900 | 5716101900 | 53400 | 53500 | 53500 | 53400 | 53 |
| 488 | 20230814 | 110800 | 5713269600 | 53500 | 53500 | 53500 | 53400 | 149 |
| 489 | 20230814 | 110700 | 5705310800 | 53500 | 53400 | 53500 | 53400 | 294 |
| 490 | 20230814 | 110600 | 5689608900 | 53400 | 53500 | 53500 | 53400 | 104 |
| 491 | 20230814 | 110500 | 5684048800 | 53400 | 53400 | 53400 | 53400 | 15 |
| 492 | 20230814 | 110400 | 5683247800 | 53500 | 53400 | 53600 | 53400 | 653 |
| 493 | 20230814 | 110300 | 5648308100 | 53500 | 53300 | 53500 | 53300 | 37 |
| 494 | 20230814 | 110200 | 5646334000 | 53300 | 53400 | 53500 | 53300 | 191 |
| 495 | 20230814 | 110100 | 5636145000 | 53400 | 53500 | 53500 | 53300 | 116 |
| 496 | 20230814 | 110000 | 5629953400 | 53400 | 53300 | 53400 | 53300 | 3097 |
| 497 | 20230814 | 105900 | 5464603000 | 53300 | 53400 | 53400 | 53200 | 294 |
| 498 | 20230814 | 105800 | 5448934400 | 53300 | 53300 | 53400 | 53300 | 652 |
| 499 | 20230814 | 105700 | 5414148000 | 53400 | 53300 | 53400 | 53300 | 201 |
| 500 | 20230814 | 105600 | 5403434600 | 53300 | 53400 | 53400 | 53300 | 259 |
| 501 | 20230814 | 105500 | 5389627500 | 53300 | 53300 | 53400 | 53200 | 122 |
| 502 | 20230814 | 105400 | 5383125300 | 53300 | 53300 | 53400 | 53300 | 177 |
| 503 | 20230814 | 105300 | 5373691100 | 53300 | 53400 | 53400 | 53300 | 120 |
| 504 | 20230814 | 105200 | 5367286700 | 53300 | 53300 | 53400 | 53300 | 117 |
| 505 | 20230814 | 105100 | 5361048300 | 53300 | 53300 | 53300 | 53300 | 112 |
| 506 | 20230814 | 105000 | 5355078700 | 53300 | 53200 | 53400 | 53200 | 277 |
| 507 | 20230814 | 104900 | 5340334400 | 53200 | 53300 | 53300 | 53200 | 60 |
| 508 | 20230814 | 104800 | 5337138000 | 53200 | 53300 | 53300 | 53200 | 452 |
| 509 | 20230814 | 104700 | 5313048000 | 53300 | 53300 | 53400 | 53200 | 1025 |
| 510 | 20230814 | 104600 | 5258342300 | 53300 | 53500 | 53500 | 53300 | 3124 |
| 511 | 20230814 | 104500 | 5091723900 | 53400 | 53500 | 53500 | 53400 | 54 |
| 512 | 20230814 | 104400 | 5088835900 | 53400 | 53500 | 53500 | 53400 | 372 |
| 513 | 20230814 | 104300 | 5068937200 | 53400 | 53500 | 53500 | 53400 | 61 |
| 514 | 20230814 | 104200 | 5065678200 | 53500 | 53500 | 53500 | 53400 | 119 |
| 515 | 20230814 | 104100 | 5059319500 | 53500 | 53400 | 53500 | 53400 | 86 |
| 516 | 20230814 | 104000 | 5054720200 | 53400 | 53500 | 53500 | 53400 | 117 |
| 517 | 20230814 | 103900 | 5048462800 | 53500 | 53300 | 53500 | 53300 | 608 |
| 518 | 20230814 | 103800 | 5015946700 | 53300 | 53400 | 53500 | 53300 | 809 |
| 519 | 20230814 | 103700 | 4972742200 | 53400 | 53400 | 53500 | 53400 | 587 |
| 520 | 20230814 | 103600 | 4941361800 | 53400 | 53400 | 53400 | 53400 | 237 |
| 521 | 20230814 | 103500 | 4928706000 | 53300 | 53300 | 53500 | 53200 | 1436 |
| 522 | 20230814 | 103400 | 4852166800 | 53300 | 53200 | 53300 | 53200 | 112 |
| 523 | 20230814 | 103300 | 4846201200 | 53200 | 53300 | 53300 | 53200 | 117 |
| 524 | 20230814 | 103200 | 4839973000 | 53300 | 53300 | 53300 | 53200 | 144 |
| 525 | 20230814 | 103100 | 4832303400 | 53200 | 53200 | 53200 | 53200 | 421 |
| 526 | 20230814 | 103000 | 4809906200 | 53300 | 53300 | 53500 | 53200 | 1207 |
| 527 | 20230814 | 102900 | 4745572500 | 53300 | 53400 | 53500 | 53300 | 1046 |
| 528 | 20230814 | 102800 | 4689714400 | 53400 | 53500 | 53500 | 53400 | 23 |
| 529 | 20230814 | 102700 | 4688485400 | 53400 | 53500 | 53500 | 53400 | 57 |
| 530 | 20230814 | 102600 | 4685438300 | 53500 | 53500 | 53600 | 53400 | 416 |
| 531 | 20230814 | 102500 | 4663189000 | 53500 | 53400 | 53500 | 53400 | 442 |
| 532 | 20230814 | 102400 | 4639582200 | 53400 | 53500 | 53500 | 53400 | 55 |
| 533 | 20230814 | 102300 | 4636641800 | 53400 | 53300 | 53400 | 53300 | 484 |
| 534 | 20230814 | 102200 | 4610797100 | 53400 | 53400 | 53400 | 53300 | 322 |
| 535 | 20230814 | 102100 | 4593630900 | 53300 | 53500 | 53500 | 53300 | 479 |
| 536 | 20230814 | 102000 | 4568057800 | 53500 | 53500 | 53500 | 53300 | 157 |
| 537 | 20230814 | 101900 | 4559678000 | 53500 | 53600 | 53600 | 53400 | 1682 |
| 538 | 20230814 | 101800 | 4469700100 | 53600 | 53800 | 53800 | 53600 | 188 |
| 539 | 20230814 | 101700 | 4459612000 | 53800 | 53800 | 53800 | 53600 | 180 |
| 540 | 20230814 | 101600 | 4449931400 | 53800 | 53500 | 53800 | 53500 | 46 |
| 541 | 20230814 | 101500 | 4447456900 | 53800 | 53700 | 53800 | 53500 | 373 |
| 542 | 20230814 | 101400 | 4427408100 | 53700 | 53400 | 53700 | 53400 | 770 |
| 543 | 20230814 | 101300 | 4386135600 | 53600 | 53500 | 53600 | 53500 | 127 |
| 544 | 20230814 | 101200 | 4379338800 | 53500 | 53500 | 53500 | 53500 | 26 |
| 545 | 20230814 | 101100 | 4377947800 | 53400 | 53400 | 53500 | 53400 | 123 |
| 546 | 20230814 | 101000 | 4371369600 | 53400 | 53500 | 53500 | 53400 | 196 |
| 547 | 20230814 | 100900 | 4360889200 | 53500 | 53600 | 53600 | 53400 | 309 |
| 548 | 20230814 | 100800 | 4344377600 | 53600 | 53400 | 53600 | 53400 | 231 |
| 549 | 20230814 | 100700 | 4332028200 | 53400 | 53400 | 53500 | 53400 | 184 |
| 550 | 20230814 | 100600 | 4322200200 | 53500 | 53400 | 53500 | 53400 | 236 |
| 551 | 20230814 | 100500 | 4309578300 | 53500 | 53400 | 53500 | 53400 | 201 |
| 552 | 20230814 | 100400 | 4298838300 | 53500 | 53400 | 53600 | 53300 | 1746 |
| 553 | 20230814 | 100300 | 4205578200 | 53600 | 53600 | 53600 | 53400 | 1532 |
| 554 | 20230814 | 100200 | 4123676800 | 53600 | 53600 | 53600 | 53500 | 1498 |
| 555 | 20230814 | 100100 | 4043460700 | 53600 | 53700 | 53700 | 53600 | 32 |
| 556 | 20230814 | 100000 | 4041743000 | 53600 | 53900 | 54000 | 53600 | 741 |
| 557 | 20230814 | 095900 | 4001895300 | 53900 | 53900 | 54000 | 53800 | 475 |
| 558 | 20230814 | 095800 | 3976292800 | 53800 | 53900 | 54000 | 53800 | 101 |
| 559 | 20230814 | 095700 | 3970850400 | 54000 | 53900 | 54000 | 53800 | 433 |
| 560 | 20230814 | 095600 | 3947513200 | 53900 | 53800 | 54000 | 53800 | 265 |
| 561 | 20230814 | 095500 | 3933242000 | 53800 | 53900 | 54000 | 53800 | 120 |
| 562 | 20230814 | 095400 | 3926773500 | 54000 | 54000 | 54000 | 53800 | 802 |
| 563 | 20230814 | 095300 | 3883570300 | 54000 | 54000 | 54100 | 53700 | 1010 |
| 564 | 20230814 | 095200 | 3829058600 | 54000 | 54000 | 54100 | 53800 | 1887 |
| 565 | 20230814 | 095100 | 3727277800 | 54100 | 53900 | 54200 | 53900 | 2276 |
| 566 | 20230814 | 095000 | 3604211000 | 53900 | 53900 | 54000 | 53800 | 877 |
| 567 | 20230814 | 094900 | 3556887700 | 53900 | 54000 | 54000 | 53700 | 489 |
| 568 | 20230814 | 094800 | 3530551500 | 54000 | 54100 | 54200 | 53900 | 845 |
| 569 | 20230814 | 094700 | 3484862600 | 54200 | 53800 | 54200 | 53600 | 6621 |
| 570 | 20230814 | 094600 | 3127177300 | 53800 | 53400 | 53800 | 53400 | 633 |
| 571 | 20230814 | 094500 | 3093198400 | 53500 | 53500 | 53600 | 53400 | 393 |
| 572 | 20230814 | 094400 | 3072170100 | 53500 | 53600 | 53600 | 53500 | 1235 |
| 573 | 20230814 | 094300 | 3006094400 | 53600 | 53800 | 53800 | 53500 | 1001 |
| 574 | 20230814 | 094200 | 2952391800 | 53800 | 53800 | 53900 | 53700 | 786 |
| 575 | 20230814 | 094100 | 2910111100 | 53800 | 53900 | 53900 | 53800 | 149 |
| 576 | 20230814 | 094000 | 2902093600 | 53800 | 53900 | 53900 | 53800 | 257 |
| 577 | 20230814 | 093900 | 2888245500 | 53900 | 53800 | 53900 | 53800 | 406 |
| 578 | 20230814 | 093800 | 2866379400 | 53800 | 53800 | 53900 | 53800 | 177 |
| 579 | 20230814 | 093700 | 2856852700 | 53900 | 53900 | 53900 | 53800 | 657 |
| 580 | 20230814 | 093600 | 2821505600 | 53800 | 53700 | 53900 | 53700 | 972 |
| 581 | 20230814 | 093500 | 2769121700 | 53700 | 53900 | 53900 | 53700 | 165 |
| 582 | 20230814 | 093400 | 2760233600 | 53900 | 54000 | 54000 | 53600 | 166 |
| 583 | 20230814 | 093300 | 2751301600 | 54000 | 53700 | 54000 | 53500 | 4184 |
| 584 | 20230814 | 093200 | 2526131300 | 53700 | 53500 | 53700 | 53400 | 146 |
| 585 | 20230814 | 093100 | 2518314100 | 53700 | 53700 | 53700 | 53400 | 1127 |
| 586 | 20230814 | 093000 | 2457958200 | 53700 | 53600 | 53700 | 53600 | 223 |
| 587 | 20230814 | 092900 | 2446004900 | 53600 | 53500 | 53700 | 53500 | 239 |
| 588 | 20230814 | 092800 | 2433177600 | 53500 | 53700 | 53700 | 53500 | 656 |
| 589 | 20230814 | 092700 | 2398072200 | 53600 | 53800 | 53800 | 53600 | 840 |
| 590 | 20230814 | 092600 | 2352952400 | 53700 | 53700 | 53800 | 53700 | 1074 |
| 591 | 20230814 | 092500 | 2295180900 | 53700 | 53700 | 53800 | 53700 | 143 |
| 592 | 20230814 | 092400 | 2287493900 | 53700 | 53700 | 53800 | 53700 | 648 |
| 593 | 20230814 | 092300 | 2252645500 | 53700 | 53700 | 53800 | 53600 | 780 |
| 594 | 20230814 | 092200 | 2210755000 | 53700 | 53300 | 53700 | 53200 | 1833 |
| 595 | 20230814 | 092100 | 2112577400 | 53200 | 53100 | 53400 | 53100 | 705 |
| 596 | 20230814 | 092000 | 2075036800 | 53200 | 53000 | 53200 | 53000 | 582 |
| 597 | 20230814 | 091900 | 2044129700 | 53000 | 53100 | 53200 | 53000 | 781 |
| 598 | 20230814 | 091800 | 2002659500 | 53200 | 53300 | 53300 | 53100 | 832 |
| 599 | 20230814 | 091700 | 1958438500 | 53300 | 53500 | 53500 | 53200 | 1889 |
| 600 | 20230814 | 091600 | 1857712300 | 53400 | 53600 | 53600 | 53400 | 1433 |
| 601 | 20230814 | 091500 | 1781006300 | 53600 | 53600 | 53600 | 53500 | 181 |
| 602 | 20230814 | 091400 | 1771306100 | 53600 | 53600 | 53700 | 53500 | 476 |
| 603 | 20230814 | 091300 | 1745793600 | 53600 | 53600 | 53600 | 53500 | 511 |
| 604 | 20230814 | 091200 | 1718451900 | 53700 | 53300 | 53700 | 53300 | 825 |
| 605 | 20230814 | 091100 | 1674278200 | 53300 | 54000 | 54000 | 53300 | 2496 |
| 606 | 20230814 | 091000 | 1540357000 | 54000 | 54000 | 54100 | 53900 | 2679 |
| 607 | 20230814 | 090900 | 1395654500 | 54000 | 53800 | 54000 | 53700 | 4966 |
| 608 | 20230814 | 090800 | 1127832900 | 53700 | 53600 | 53900 | 53600 | 3245 |
| 609 | 20230814 | 090700 | 953435100 | 53600 | 53800 | 53800 | 53500 | 1275 |
| 610 | 20230814 | 090600 | 884996700 | 53800 | 53900 | 53900 | 53300 | 1422 |
| 611 | 20230814 | 090500 | 808609100 | 53900 | 53400 | 53900 | 53300 | 1429 |
| 612 | 20230814 | 090400 | 731979300 | 53400 | 53600 | 53800 | 53300 | 2226 |
| 613 | 20230814 | 090300 | 612584300 | 53600 | 54000 | 54000 | 53600 | 1810 |
| 614 | 20230814 | 090200 | 515134800 | 53900 | 54000 | 54100 | 53800 | 1883 |
| 615 | 20230814 | 090100 | 413616000 | 54000 | 53500 | 54200 | 53500 | 4027 |
| 616 | 20230814 | 090000 | 196786400 | 53500 | 53000 | 53800 | 53000 | 3708 |