34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 193600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 2365 |
| 3 | 20230818 | 193500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 4 | 20230818 | 193400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 5 | 20230818 | 193300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 6 | 20230818 | 193200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 7 | 20230818 | 193100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 8 | 20230818 | 193000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 9 | 20230818 | 192900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 10 | 20230818 | 192800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 11 | 20230818 | 192700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 12 | 20230818 | 192600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 13 | 20230818 | 192500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 14 | 20230818 | 192400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 15 | 20230818 | 192300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 16 | 20230818 | 192200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 17 | 20230818 | 192100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 18 | 20230818 | 192000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 19 | 20230818 | 191900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 20 | 20230818 | 191800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 21 | 20230818 | 191700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 22 | 20230818 | 191600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 23 | 20230818 | 191500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 24 | 20230818 | 191400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 25 | 20230818 | 191300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 26 | 20230818 | 191200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 27 | 20230818 | 191100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 28 | 20230818 | 191000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 29 | 20230818 | 190900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 30 | 20230818 | 190800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 31 | 20230818 | 190700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 32 | 20230818 | 190600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 2365 |
| 33 | 20230818 | 190500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 34 | 20230818 | 190400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 35 | 20230818 | 190300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 36 | 20230818 | 190200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 37 | 20230818 | 190100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 38 | 20230818 | 190000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 39 | 20230818 | 185900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 40 | 20230818 | 185800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 41 | 20230818 | 185700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 42 | 20230818 | 185600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 43 | 20230818 | 185500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 44 | 20230818 | 185400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 45 | 20230818 | 185300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 46 | 20230818 | 185200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 47 | 20230818 | 185100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 48 | 20230818 | 185000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 49 | 20230818 | 184900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 50 | 20230818 | 184800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 51 | 20230818 | 184700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 52 | 20230818 | 184600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 53 | 20230818 | 184500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 54 | 20230818 | 184400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 55 | 20230818 | 184300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 56 | 20230818 | 184200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 57 | 20230818 | 184100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 58 | 20230818 | 184000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 59 | 20230818 | 183900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 60 | 20230818 | 183800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 61 | 20230818 | 183700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 62 | 20230818 | 183600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 2365 |
| 63 | 20230818 | 183500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 64 | 20230818 | 183400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 65 | 20230818 | 183300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 66 | 20230818 | 183200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 67 | 20230818 | 183100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 68 | 20230818 | 183000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 69 | 20230818 | 182900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 70 | 20230818 | 182800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 71 | 20230818 | 182700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 72 | 20230818 | 182600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 73 | 20230818 | 182500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 74 | 20230818 | 182400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 75 | 20230818 | 182300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 76 | 20230818 | 182200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 77 | 20230818 | 182100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 78 | 20230818 | 182000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 79 | 20230818 | 181900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 80 | 20230818 | 181800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 81 | 20230818 | 181700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 82 | 20230818 | 181600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 83 | 20230818 | 181500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 84 | 20230818 | 181400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 85 | 20230818 | 181300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 86 | 20230818 | 181200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 87 | 20230818 | 181100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 88 | 20230818 | 181000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 89 | 20230818 | 180900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 90 | 20230818 | 180800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 91 | 20230818 | 180700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 92 | 20230818 | 180600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 2365 |
| 93 | 20230818 | 180500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 94 | 20230818 | 180400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 95 | 20230818 | 180300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 96 | 20230818 | 180200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 97 | 20230818 | 180100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 98 | 20230818 | 180000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 99 | 20230818 | 175900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 100 | 20230818 | 175800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 101 | 20230818 | 175700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 102 | 20230818 | 175600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 103 | 20230818 | 175500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 104 | 20230818 | 175400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 105 | 20230818 | 175300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 106 | 20230818 | 175200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 107 | 20230818 | 175100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 108 | 20230818 | 175000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 109 | 20230818 | 174900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 110 | 20230818 | 174800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 111 | 20230818 | 174700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 112 | 20230818 | 174600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 113 | 20230818 | 174500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 114 | 20230818 | 174400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 115 | 20230818 | 174300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 116 | 20230818 | 174200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 117 | 20230818 | 174100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 118 | 20230818 | 174000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 119 | 20230818 | 173900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 120 | 20230818 | 173800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 121 | 20230818 | 173700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 122 | 20230818 | 173600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 2365 |
| 123 | 20230818 | 173500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 124 | 20230818 | 173400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 125 | 20230818 | 173300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 126 | 20230818 | 173200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 127 | 20230818 | 173100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 128 | 20230818 | 173000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 129 | 20230818 | 172900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 130 | 20230818 | 172800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 131 | 20230818 | 172700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 132 | 20230818 | 172600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 133 | 20230818 | 172500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 134 | 20230818 | 172400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 135 | 20230818 | 172300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 136 | 20230818 | 172200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 137 | 20230818 | 172100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 138 | 20230818 | 172000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 139 | 20230818 | 171900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 140 | 20230818 | 171800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 141 | 20230818 | 171700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 142 | 20230818 | 171600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 143 | 20230818 | 171500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 144 | 20230818 | 171400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 145 | 20230818 | 171300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 146 | 20230818 | 171200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 147 | 20230818 | 171100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 148 | 20230818 | 171000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 149 | 20230818 | 170900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 150 | 20230818 | 170800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 151 | 20230818 | 170700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 152 | 20230818 | 170600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 2365 |
| 153 | 20230818 | 170500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 154 | 20230818 | 170400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 155 | 20230818 | 170300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 156 | 20230818 | 170200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 157 | 20230818 | 170100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 158 | 20230818 | 170000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 159 | 20230818 | 165900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 160 | 20230818 | 165800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 161 | 20230818 | 165700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 162 | 20230818 | 165600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 163 | 20230818 | 165500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 164 | 20230818 | 165400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 165 | 20230818 | 165300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 166 | 20230818 | 165200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 167 | 20230818 | 165100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 168 | 20230818 | 165000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 169 | 20230818 | 164900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 170 | 20230818 | 164800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 171 | 20230818 | 164700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 172 | 20230818 | 164600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 173 | 20230818 | 164500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 174 | 20230818 | 164400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 175 | 20230818 | 164300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 176 | 20230818 | 164200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 177 | 20230818 | 164100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 178 | 20230818 | 164000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 179 | 20230818 | 163900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 180 | 20230818 | 163800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 181 | 20230818 | 163700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 182 | 20230818 | 163600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 2365 |
| 183 | 20230818 | 163500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 184 | 20230818 | 163400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 185 | 20230818 | 163300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 186 | 20230818 | 163200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 187 | 20230818 | 163100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 188 | 20230818 | 163000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 189 | 20230818 | 162900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 190 | 20230818 | 162800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 191 | 20230818 | 162700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 192 | 20230818 | 162600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 193 | 20230818 | 162500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 194 | 20230818 | 162400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 195 | 20230818 | 162300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 196 | 20230818 | 162200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 197 | 20230818 | 162100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 198 | 20230818 | 162000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 199 | 20230818 | 161900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 200 | 20230818 | 161800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 201 | 20230818 | 161700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 202 | 20230818 | 161600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 203 | 20230818 | 161500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 204 | 20230818 | 161400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 205 | 20230818 | 161300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 206 | 20230818 | 161200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 207 | 20230818 | 161100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 208 | 20230818 | 161000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 209 | 20230818 | 160900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 210 | 20230818 | 160800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 211 | 20230818 | 160700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 212 | 20230818 | 160600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 2365 |
| 213 | 20230818 | 160500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 214 | 20230818 | 160400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 215 | 20230818 | 160300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 216 | 20230818 | 160200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 217 | 20230818 | 160100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 218 | 20230818 | 160000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 219 | 20230818 | 155900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 220 | 20230818 | 155800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 221 | 20230818 | 155700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 222 | 20230818 | 155600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 223 | 20230818 | 155500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 224 | 20230818 | 155400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 225 | 20230818 | 155300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 226 | 20230818 | 155200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 227 | 20230818 | 155100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 228 | 20230818 | 155000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 229 | 20230818 | 154900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 230 | 20230818 | 154800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 231 | 20230818 | 154700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 232 | 20230818 | 154600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 233 | 20230818 | 154500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 234 | 20230818 | 154400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 235 | 20230818 | 154300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 236 | 20230818 | 154200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 237 | 20230818 | 154100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 238 | 20230818 | 154000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 239 | 20230818 | 153900 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 240 | 20230818 | 153800 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 241 | 20230818 | 153700 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 242 | 20230818 | 153600 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 2365 |
| 243 | 20230818 | 153500 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 244 | 20230818 | 153400 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 245 | 20230818 | 153300 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 246 | 20230818 | 153200 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 247 | 20230818 | 153100 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 248 | 20230818 | 153000 | 12414594800 | 88800 | 88800 | 88800 | 88800 | 2365 |
| 249 | 20230818 | 152900 | 12204582800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 250 | 20230818 | 152800 | 12204582800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 251 | 20230818 | 152700 | 12204582800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 252 | 20230818 | 152600 | 12204582800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 253 | 20230818 | 152500 | 12204582800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 254 | 20230818 | 152400 | 12204582800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 255 | 20230818 | 152300 | 12204582800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 256 | 20230818 | 152200 | 12204582800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 257 | 20230818 | 152100 | 12204582800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 258 | 20230818 | 152000 | 12204582800 | 88800 | 88800 | 88800 | 88800 | 0 |
| 259 | 20230818 | 151900 | 12204582800 | 88800 | 88700 | 88900 | 88700 | 704 |
| 260 | 20230818 | 151800 | 12142056700 | 88800 | 88600 | 88800 | 88500 | 721 |
| 261 | 20230818 | 151700 | 12078121400 | 88600 | 88600 | 88600 | 88500 | 191 |
| 262 | 20230818 | 151600 | 12061209500 | 88600 | 88500 | 88600 | 88500 | 399 |
| 263 | 20230818 | 151500 | 12025894200 | 88500 | 88500 | 88500 | 88400 | 179 |
| 264 | 20230818 | 151400 | 12010054200 | 88500 | 88500 | 88500 | 88400 | 586 |
| 265 | 20230818 | 151300 | 11958214300 | 88500 | 88500 | 88500 | 88400 | 235 |
| 266 | 20230818 | 151200 | 11937433300 | 88500 | 88500 | 88500 | 88500 | 8 |
| 267 | 20230818 | 151100 | 11936725300 | 88500 | 88500 | 88500 | 88400 | 266 |
| 268 | 20230818 | 151000 | 11913206000 | 88500 | 88600 | 88600 | 88500 | 269 |
| 269 | 20230818 | 150900 | 11889396100 | 88600 | 88600 | 88600 | 88600 | 139 |
| 270 | 20230818 | 150800 | 11877080700 | 88600 | 88600 | 88600 | 88500 | 174 |
| 271 | 20230818 | 150700 | 11861671500 | 88600 | 88600 | 88600 | 88500 | 359 |
| 272 | 20230818 | 150600 | 11829871600 | 88500 | 88700 | 88700 | 88500 | 456 |
| 273 | 20230818 | 150500 | 11789470000 | 88700 | 88200 | 88700 | 88200 | 719 |
| 274 | 20230818 | 150400 | 11725866200 | 88200 | 88200 | 88200 | 88200 | 39 |
| 275 | 20230818 | 150300 | 11722426400 | 88200 | 88300 | 88300 | 88200 | 202 |
| 276 | 20230818 | 150200 | 11704606600 | 88300 | 88200 | 88300 | 88100 | 1130 |
| 277 | 20230818 | 150100 | 11604939600 | 88200 | 88100 | 88200 | 88000 | 636 |
| 278 | 20230818 | 150000 | 11548907700 | 88100 | 88200 | 88200 | 88000 | 426 |
| 279 | 20230818 | 145900 | 11511388200 | 88100 | 88200 | 88200 | 88100 | 312 |
| 280 | 20230818 | 145800 | 11483895200 | 88200 | 88100 | 88200 | 88100 | 59 |
| 281 | 20230818 | 145700 | 11478696700 | 88100 | 88200 | 88200 | 88100 | 315 |
| 282 | 20230818 | 145600 | 11450945000 | 88100 | 88100 | 88200 | 88100 | 332 |
| 283 | 20230818 | 145500 | 11421694600 | 88100 | 88100 | 88100 | 88100 | 230 |
| 284 | 20230818 | 145400 | 11401431600 | 88100 | 88100 | 88100 | 88100 | 152 |
| 285 | 20230818 | 145300 | 11388040400 | 88100 | 88100 | 88100 | 88100 | 17 |
| 286 | 20230818 | 145200 | 11386542700 | 88100 | 88100 | 88200 | 88100 | 137 |
| 287 | 20230818 | 145100 | 11374472900 | 88200 | 88100 | 88200 | 88100 | 204 |
| 288 | 20230818 | 145000 | 11356497000 | 88100 | 88100 | 88200 | 88100 | 224 |
| 289 | 20230818 | 144900 | 11336762100 | 88200 | 88100 | 88200 | 88100 | 589 |
| 290 | 20230818 | 144800 | 11284866400 | 88100 | 88100 | 88200 | 88100 | 154 |
| 291 | 20230818 | 144700 | 11271297700 | 88100 | 88200 | 88200 | 88100 | 138 |
| 292 | 20230818 | 144600 | 11259130400 | 88100 | 88200 | 88200 | 88100 | 164 |
| 293 | 20230818 | 144500 | 11244680900 | 88200 | 88100 | 88200 | 88100 | 49 |
| 294 | 20230818 | 144400 | 11240363100 | 88100 | 88000 | 88100 | 88000 | 266 |
| 295 | 20230818 | 144300 | 11216941400 | 88100 | 88100 | 88100 | 88100 | 292 |
| 296 | 20230818 | 144200 | 11191216200 | 88100 | 88000 | 88100 | 88000 | 187 |
| 297 | 20230818 | 144100 | 11174753600 | 88100 | 88100 | 88100 | 88000 | 66 |
| 298 | 20230818 | 144000 | 11168940800 | 88100 | 88100 | 88100 | 88000 | 224 |
| 299 | 20230818 | 143900 | 11149218700 | 88000 | 88100 | 88100 | 88000 | 236 |
| 300 | 20230818 | 143800 | 11128437200 | 88100 | 88100 | 88100 | 88000 | 423 |
| 301 | 20230818 | 143700 | 11091183100 | 88100 | 88100 | 88100 | 88100 | 282 |
| 302 | 20230818 | 143600 | 11066338900 | 88100 | 88100 | 88100 | 88000 | 214 |
| 303 | 20230818 | 143500 | 11047501500 | 88000 | 88100 | 88100 | 88000 | 147 |
| 304 | 20230818 | 143400 | 11034551200 | 88000 | 88100 | 88100 | 88000 | 141 |
| 305 | 20230818 | 143300 | 11022141200 | 88000 | 88100 | 88100 | 88000 | 93 |
| 306 | 20230818 | 143200 | 11013950200 | 88100 | 88000 | 88100 | 88000 | 365 |
| 307 | 20230818 | 143100 | 10981822000 | 88100 | 88100 | 88100 | 88000 | 22 |
| 308 | 20230818 | 143000 | 10979884400 | 88100 | 88000 | 88100 | 88000 | 205 |
| 309 | 20230818 | 142900 | 10961836700 | 88100 | 88000 | 88100 | 88000 | 174 |
| 310 | 20230818 | 142800 | 10946511900 | 88100 | 88100 | 88100 | 88000 | 605 |
| 311 | 20230818 | 142700 | 10893223200 | 88100 | 88200 | 88200 | 88100 | 817 |
| 312 | 20230818 | 142600 | 10821245400 | 88200 | 88200 | 88200 | 88100 | 1737 |
| 313 | 20230818 | 142500 | 10668150200 | 88100 | 88100 | 88100 | 88100 | 117 |
| 314 | 20230818 | 142400 | 10657842500 | 88100 | 88200 | 88200 | 88100 | 259 |
| 315 | 20230818 | 142300 | 10635014500 | 88200 | 88100 | 88200 | 88100 | 229 |
| 316 | 20230818 | 142200 | 10614839300 | 88100 | 88200 | 88200 | 88100 | 38 |
| 317 | 20230818 | 142100 | 10611488800 | 88200 | 88100 | 88200 | 88100 | 128 |
| 318 | 20230818 | 142000 | 10600210900 | 88200 | 88200 | 88200 | 88100 | 53 |
| 319 | 20230818 | 141900 | 10595537000 | 88200 | 88200 | 88200 | 88100 | 181 |
| 320 | 20230818 | 141800 | 10579586700 | 88200 | 88100 | 88200 | 88100 | 58 |
| 321 | 20230818 | 141700 | 10574475300 | 88100 | 88200 | 88200 | 88100 | 262 |
| 322 | 20230818 | 141600 | 10551390500 | 88200 | 88200 | 88200 | 88100 | 44 |
| 323 | 20230818 | 141500 | 10547509900 | 88200 | 88200 | 88200 | 88100 | 260 |
| 324 | 20230818 | 141400 | 10524591100 | 88200 | 88200 | 88200 | 88100 | 177 |
| 325 | 20230818 | 141300 | 10508980300 | 88200 | 88200 | 88300 | 88200 | 438 |
| 326 | 20230818 | 141200 | 10470343700 | 88300 | 88300 | 88300 | 88200 | 17 |
| 327 | 20230818 | 141100 | 10468842700 | 88300 | 88200 | 88300 | 88200 | 168 |
| 328 | 20230818 | 141000 | 10454022700 | 88200 | 88300 | 88300 | 88200 | 53 |
| 329 | 20230818 | 140900 | 10449347200 | 88200 | 88300 | 88300 | 88200 | 193 |
| 330 | 20230818 | 140800 | 10432324000 | 88300 | 88200 | 88300 | 88200 | 19 |
| 331 | 20230818 | 140700 | 10430647700 | 88300 | 88300 | 88300 | 88200 | 127 |
| 332 | 20230818 | 140600 | 10419445500 | 88300 | 88200 | 88300 | 88200 | 59 |
| 333 | 20230818 | 140500 | 10414237200 | 88200 | 88200 | 88300 | 88200 | 205 |
| 334 | 20230818 | 140400 | 10396154000 | 88200 | 88300 | 88300 | 88200 | 17 |
| 335 | 20230818 | 140300 | 10394653200 | 88300 | 88300 | 88300 | 88300 | 290 |
| 336 | 20230818 | 140200 | 10369046200 | 88300 | 88200 | 88300 | 88200 | 31 |
| 337 | 20230818 | 140100 | 10366309900 | 88200 | 88400 | 88400 | 88200 | 254 |
| 338 | 20230818 | 140000 | 10343881500 | 88400 | 88300 | 88400 | 88300 | 144 |
| 339 | 20230818 | 135900 | 10331155500 | 88300 | 88400 | 88400 | 88300 | 102 |
| 340 | 20230818 | 135800 | 10322148700 | 88300 | 88200 | 88500 | 88200 | 235 |
| 341 | 20230818 | 135700 | 10301398900 | 88200 | 88100 | 88300 | 88100 | 236 |
| 342 | 20230818 | 135600 | 10280593500 | 88100 | 88200 | 88200 | 88100 | 124 |
| 343 | 20230818 | 135500 | 10269666900 | 88100 | 88200 | 88300 | 88100 | 1064 |
| 344 | 20230818 | 135400 | 10175828200 | 88200 | 88200 | 88200 | 88200 | 237 |
| 345 | 20230818 | 135300 | 10154924800 | 88300 | 88200 | 88300 | 88200 | 76 |
| 346 | 20230818 | 135200 | 10148219400 | 88200 | 88200 | 88300 | 88200 | 171 |
| 347 | 20230818 | 135100 | 10133137100 | 88200 | 88200 | 88200 | 88200 | 110 |
| 348 | 20230818 | 135000 | 10123435100 | 88300 | 88200 | 88300 | 88200 | 271 |
| 349 | 20230818 | 134900 | 10099532400 | 88300 | 88200 | 88300 | 88200 | 67 |
| 350 | 20230818 | 134800 | 10093621900 | 88200 | 88300 | 88300 | 88200 | 206 |
| 351 | 20230818 | 134700 | 10075448200 | 88200 | 88300 | 88300 | 88200 | 37 |
| 352 | 20230818 | 134600 | 10072181300 | 88300 | 88200 | 88300 | 88200 | 217 |
| 353 | 20230818 | 134500 | 10053040900 | 88200 | 88300 | 88300 | 88200 | 142 |
| 354 | 20230818 | 134400 | 10040516100 | 88200 | 88200 | 88200 | 88200 | 121 |
| 355 | 20230818 | 134300 | 10029843900 | 88300 | 88200 | 88300 | 88200 | 48 |
| 356 | 20230818 | 134200 | 10025606500 | 88200 | 88200 | 88300 | 88100 | 309 |
| 357 | 20230818 | 134100 | 9998363900 | 88200 | 88200 | 88200 | 88100 | 84 |
| 358 | 20230818 | 134000 | 9990955300 | 88200 | 88200 | 88200 | 88100 | 170 |
| 359 | 20230818 | 133900 | 9975973000 | 88200 | 88200 | 88200 | 88100 | 203 |
| 360 | 20230818 | 133800 | 9958069200 | 88100 | 88200 | 88200 | 88100 | 417 |
| 361 | 20230818 | 133700 | 9921321300 | 88200 | 88200 | 88200 | 88100 | 524 |
| 362 | 20230818 | 133600 | 9875122800 | 88300 | 88300 | 88300 | 88200 | 352 |
| 363 | 20230818 | 133500 | 9844065100 | 88300 | 88300 | 88300 | 88300 | 37 |
| 364 | 20230818 | 133400 | 9840798000 | 88200 | 88300 | 88300 | 88200 | 208 |
| 365 | 20230818 | 133300 | 9822431700 | 88300 | 88300 | 88300 | 88300 | 65 |
| 366 | 20230818 | 133200 | 9816692200 | 88300 | 88300 | 88400 | 88300 | 195 |
| 367 | 20230818 | 133100 | 9799473500 | 88300 | 88300 | 88300 | 88200 | 186 |
| 368 | 20230818 | 133000 | 9783059800 | 88300 | 88300 | 88300 | 88200 | 141 |
| 369 | 20230818 | 132900 | 9770622500 | 88200 | 88300 | 88300 | 88200 | 125 |
| 370 | 20230818 | 132800 | 9759591000 | 88300 | 88200 | 88400 | 88100 | 521 |
| 371 | 20230818 | 132700 | 9713638200 | 88200 | 88100 | 88200 | 88100 | 53 |
| 372 | 20230818 | 132600 | 9708967100 | 88100 | 88200 | 88200 | 88100 | 218 |
| 373 | 20230818 | 132500 | 9689752700 | 88200 | 88200 | 88200 | 88200 | 67 |
| 374 | 20230818 | 132400 | 9683843300 | 88200 | 88100 | 88200 | 88100 | 196 |
| 375 | 20230818 | 132300 | 9666574000 | 88100 | 88100 | 88200 | 88100 | 128 |
| 376 | 20230818 | 132200 | 9655296300 | 88200 | 88200 | 88200 | 88200 | 28 |
| 377 | 20230818 | 132100 | 9652826700 | 88200 | 88200 | 88200 | 88100 | 562 |
| 378 | 20230818 | 132000 | 9603259900 | 88300 | 88300 | 88400 | 88300 | 306 |
| 379 | 20230818 | 131900 | 9576239900 | 88400 | 88500 | 88500 | 88300 | 128 |
| 380 | 20230818 | 131800 | 9564924800 | 88500 | 88400 | 88500 | 88400 | 227 |
| 381 | 20230818 | 131700 | 9544857900 | 88300 | 88300 | 88400 | 88300 | 171 |
| 382 | 20230818 | 131600 | 9529757900 | 88300 | 88400 | 88400 | 88300 | 37 |
| 383 | 20230818 | 131500 | 9526488700 | 88400 | 88500 | 88500 | 88400 | 225 |
| 384 | 20230818 | 131400 | 9506596100 | 88400 | 88500 | 88500 | 88400 | 60 |
| 385 | 20230818 | 131300 | 9501288300 | 88400 | 88400 | 88400 | 88400 | 235 |
| 386 | 20230818 | 131200 | 9480514300 | 88400 | 88400 | 88400 | 88400 | 104 |
| 387 | 20230818 | 131100 | 9471320700 | 88400 | 88500 | 88500 | 88400 | 179 |
| 388 | 20230818 | 131000 | 9455491900 | 88500 | 88500 | 88500 | 88400 | 12 |
| 389 | 20230818 | 130900 | 9454430100 | 88500 | 88400 | 88500 | 88400 | 160 |
| 390 | 20230818 | 130800 | 9440278400 | 88400 | 88200 | 88400 | 88100 | 452 |
| 391 | 20230818 | 130700 | 9400404000 | 88100 | 88100 | 88200 | 88100 | 118 |
| 392 | 20230818 | 130600 | 9390008100 | 88100 | 88100 | 88200 | 88100 | 32 |
| 393 | 20230818 | 130500 | 9387188800 | 88100 | 88100 | 88200 | 88100 | 226 |
| 394 | 20230818 | 130400 | 9367274700 | 88100 | 88100 | 88200 | 88100 | 57 |
| 395 | 20230818 | 130300 | 9362252900 | 88100 | 88200 | 88200 | 88100 | 323 |
| 396 | 20230818 | 130200 | 9333786300 | 88100 | 88100 | 88100 | 88000 | 128 |
| 397 | 20230818 | 130100 | 9322510900 | 88100 | 88100 | 88100 | 88000 | 333 |
| 398 | 20230818 | 130000 | 9293185900 | 88100 | 88000 | 88100 | 88000 | 147 |
| 399 | 20230818 | 125900 | 9280240200 | 88000 | 88000 | 88100 | 88000 | 880 |
| 400 | 20230818 | 125800 | 9202796900 | 88000 | 88100 | 88100 | 88000 | 81 |
| 401 | 20230818 | 125700 | 9195665300 | 88000 | 88100 | 88100 | 88000 | 164 |
| 402 | 20230818 | 125600 | 9181230800 | 88000 | 88100 | 88100 | 88000 | 146 |
| 403 | 20230818 | 125500 | 9168370900 | 88100 | 88100 | 88200 | 88100 | 197 |
| 404 | 20230818 | 125400 | 9151011300 | 88100 | 88100 | 88200 | 88100 | 110 |
| 405 | 20230818 | 125300 | 9141315600 | 88100 | 88100 | 88200 | 88000 | 725 |
| 406 | 20230818 | 125200 | 9077444600 | 88000 | 88100 | 88100 | 88000 | 247 |
| 407 | 20230818 | 125100 | 9055698000 | 88100 | 88100 | 88100 | 88000 | 762 |
| 408 | 20230818 | 125000 | 8988569400 | 88000 | 88000 | 88100 | 88000 | 447 |
| 409 | 20230818 | 124900 | 8949229300 | 88000 | 88000 | 88100 | 88000 | 155 |
| 410 | 20230818 | 124800 | 8935588700 | 88100 | 88000 | 88100 | 88000 | 220 |
| 411 | 20230818 | 124700 | 8916226600 | 88100 | 88100 | 88100 | 88000 | 71 |
| 412 | 20230818 | 124600 | 8909976300 | 88000 | 88000 | 88100 | 88000 | 176 |
| 413 | 20230818 | 124500 | 8894485600 | 88000 | 88100 | 88100 | 88000 | 141 |
| 414 | 20230818 | 124400 | 8882076000 | 88000 | 88100 | 88200 | 88000 | 884 |
| 415 | 20230818 | 124300 | 8804202900 | 88200 | 88100 | 88200 | 88100 | 117 |
| 416 | 20230818 | 124200 | 8793890300 | 88100 | 88100 | 88200 | 88100 | 205 |
| 417 | 20230818 | 124100 | 8775828100 | 88100 | 88100 | 88200 | 88100 | 225 |
| 418 | 20230818 | 124000 | 8756003400 | 88200 | 88200 | 88200 | 88100 | 2225 |
| 419 | 20230818 | 123900 | 8559833800 | 88200 | 88300 | 88300 | 88200 | 606 |
| 420 | 20230818 | 123800 | 8506360500 | 88300 | 88400 | 88400 | 88300 | 356 |
| 421 | 20230818 | 123700 | 8474925000 | 88400 | 88300 | 88400 | 88300 | 62 |
| 422 | 20230818 | 123600 | 8469449600 | 88300 | 88300 | 88400 | 88300 | 165 |
| 423 | 20230818 | 123500 | 8454878000 | 88300 | 88300 | 88400 | 88300 | 37 |
| 424 | 20230818 | 123400 | 8451608900 | 88400 | 88400 | 88400 | 88300 | 109 |
| 425 | 20230818 | 123300 | 8441973900 | 88300 | 88400 | 88500 | 88300 | 59 |
| 426 | 20230818 | 123200 | 8436761600 | 88400 | 88400 | 88400 | 88300 | 151 |
| 427 | 20230818 | 123100 | 8423426300 | 88300 | 88300 | 88400 | 88200 | 78 |
| 428 | 20230818 | 123000 | 8416534200 | 88400 | 88300 | 88400 | 88200 | 411 |
| 429 | 20230818 | 122900 | 8380242800 | 88200 | 88300 | 88300 | 88200 | 54 |
| 430 | 20230818 | 122800 | 8375476400 | 88200 | 88200 | 88300 | 88200 | 423 |
| 431 | 20230818 | 122700 | 8338144600 | 88200 | 88300 | 88300 | 88200 | 72 |
| 432 | 20230818 | 122600 | 8331792000 | 88200 | 88200 | 88200 | 88200 | 258 |
| 433 | 20230818 | 122500 | 8309036400 | 88200 | 88200 | 88300 | 88200 | 51 |
| 434 | 20230818 | 122400 | 8304537200 | 88200 | 88300 | 88300 | 88200 | 536 |
| 435 | 20230818 | 122300 | 8257221000 | 88300 | 88300 | 88300 | 88300 | 522 |
| 436 | 20230818 | 122200 | 8211128400 | 88400 | 88300 | 88400 | 88300 | 253 |
| 437 | 20230818 | 122100 | 8188774800 | 88300 | 88300 | 88400 | 88300 | 239 |
| 438 | 20230818 | 122000 | 8167663200 | 88300 | 88300 | 88400 | 88300 | 881 |
| 439 | 20230818 | 121900 | 8089865500 | 88300 | 88400 | 88400 | 88300 | 728 |
| 440 | 20230818 | 121800 | 8025581800 | 88400 | 88300 | 88400 | 88300 | 153 |
| 441 | 20230818 | 121700 | 8012059700 | 88300 | 88500 | 88500 | 88300 | 2128 |
| 442 | 20230818 | 121600 | 7823901200 | 88500 | 88600 | 88600 | 88500 | 311 |
| 443 | 20230818 | 121500 | 7796377600 | 88600 | 88500 | 88600 | 88500 | 193 |
| 444 | 20230818 | 121400 | 7779296500 | 88500 | 88400 | 88500 | 88400 | 898 |
| 445 | 20230818 | 121300 | 7699881600 | 88400 | 88600 | 88600 | 88400 | 1478 |
| 446 | 20230818 | 121200 | 7569061700 | 88600 | 88600 | 88700 | 88600 | 141 |
| 447 | 20230818 | 121100 | 7556568100 | 88600 | 88600 | 88600 | 88600 | 427 |
| 448 | 20230818 | 121000 | 7518735900 | 88700 | 88600 | 88700 | 88600 | 153 |
| 449 | 20230818 | 120900 | 7505179300 | 88700 | 88600 | 88700 | 88600 | 352 |
| 450 | 20230818 | 120800 | 7473985700 | 88700 | 88800 | 88800 | 88600 | 552 |
| 451 | 20230818 | 120700 | 7425023800 | 88700 | 88900 | 88900 | 88700 | 715 |
| 452 | 20230818 | 120600 | 7361552600 | 88900 | 88800 | 88900 | 88800 | 32 |
| 453 | 20230818 | 120500 | 7358710000 | 88900 | 89000 | 89000 | 88800 | 76 |
| 454 | 20230818 | 120400 | 7351952500 | 88900 | 89000 | 89000 | 88900 | 18 |
| 455 | 20230818 | 120300 | 7350352200 | 88900 | 88800 | 88900 | 88800 | 212 |
| 456 | 20230818 | 120200 | 7331507200 | 88900 | 88800 | 88900 | 88800 | 72 |
| 457 | 20230818 | 120100 | 7325109900 | 88800 | 88800 | 88900 | 88800 | 241 |
| 458 | 20230818 | 120000 | 7303698800 | 88800 | 88800 | 88900 | 88800 | 156 |
| 459 | 20230818 | 115900 | 7289844900 | 88800 | 88800 | 88900 | 88800 | 171 |
| 460 | 20230818 | 115800 | 7274659400 | 88800 | 88800 | 88900 | 88800 | 33 |
| 461 | 20230818 | 115700 | 7271727800 | 88800 | 88800 | 88900 | 88800 | 208 |
| 462 | 20230818 | 115600 | 7253251100 | 88800 | 88900 | 88900 | 88800 | 38 |
| 463 | 20230818 | 115500 | 7249875600 | 88900 | 88800 | 88900 | 88800 | 197 |
| 464 | 20230818 | 115400 | 7232380100 | 88800 | 88800 | 88900 | 88800 | 186 |
| 465 | 20230818 | 115300 | 7215858900 | 88800 | 88800 | 88900 | 88800 | 158 |
| 466 | 20230818 | 115200 | 7201828000 | 88800 | 88900 | 88900 | 88800 | 126 |
| 467 | 20230818 | 115100 | 7190635500 | 88900 | 88900 | 89000 | 88900 | 129 |
| 468 | 20230818 | 115000 | 7179166900 | 89000 | 88800 | 89000 | 88800 | 153 |
| 469 | 20230818 | 114900 | 7165578000 | 88900 | 88800 | 88900 | 88800 | 59 |
| 470 | 20230818 | 114800 | 7160337700 | 88800 | 88900 | 88900 | 88800 | 186 |
| 471 | 20230818 | 114700 | 7143818400 | 88800 | 88900 | 89000 | 88800 | 140 |
| 472 | 20230818 | 114600 | 7131377000 | 88800 | 88900 | 89000 | 88800 | 104 |
| 473 | 20230818 | 114500 | 7122133100 | 89000 | 88800 | 89000 | 88800 | 68 |
| 474 | 20230818 | 114400 | 7116088600 | 88900 | 88800 | 88900 | 88800 | 179 |
| 475 | 20230818 | 114300 | 7100192900 | 88900 | 88900 | 88900 | 88800 | 178 |
| 476 | 20230818 | 114200 | 7084374300 | 88800 | 88800 | 88900 | 88800 | 189 |
| 477 | 20230818 | 114100 | 7067590200 | 88800 | 88900 | 88900 | 88800 | 125 |
| 478 | 20230818 | 114000 | 7056489500 | 88800 | 88800 | 88900 | 88800 | 161 |
| 479 | 20230818 | 113900 | 7042192500 | 88800 | 88800 | 88900 | 88800 | 126 |
| 480 | 20230818 | 113800 | 7031001600 | 88800 | 88800 | 88900 | 88800 | 201 |
| 481 | 20230818 | 113700 | 7013152600 | 88900 | 88900 | 89000 | 88900 | 216 |
| 482 | 20230818 | 113600 | 6993949000 | 89000 | 89000 | 89000 | 88900 | 316 |
| 483 | 20230818 | 113500 | 6965833000 | 89000 | 89000 | 89000 | 88900 | 85 |
| 484 | 20230818 | 113400 | 6958272300 | 88900 | 88900 | 89000 | 88900 | 201 |
| 485 | 20230818 | 113300 | 6940396200 | 88900 | 89000 | 89100 | 88900 | 244 |
| 486 | 20230818 | 113200 | 6918687000 | 88900 | 89000 | 89100 | 88900 | 93 |
| 487 | 20230818 | 113100 | 6910409700 | 89000 | 89000 | 89000 | 89000 | 209 |
| 488 | 20230818 | 113000 | 6891808700 | 89000 | 89000 | 89100 | 89000 | 166 |
| 489 | 20230818 | 112900 | 6877034600 | 89000 | 89000 | 89100 | 89000 | 51 |
| 490 | 20230818 | 112800 | 6872495100 | 89000 | 89100 | 89200 | 89000 | 300 |
| 491 | 20230818 | 112700 | 6845763700 | 89100 | 89100 | 89200 | 89100 | 323 |
| 492 | 20230818 | 112600 | 6816977800 | 89100 | 89100 | 89200 | 89100 | 205 |
| 493 | 20230818 | 112500 | 6798710600 | 89100 | 89100 | 89100 | 89000 | 141 |
| 494 | 20230818 | 112400 | 6786158200 | 89000 | 89000 | 89100 | 89000 | 299 |
| 495 | 20230818 | 112300 | 6759536400 | 89000 | 89000 | 89000 | 89000 | 88 |
| 496 | 20230818 | 112200 | 6751704400 | 89100 | 89100 | 89200 | 89100 | 136 |
| 497 | 20230818 | 112100 | 6739584700 | 89100 | 89100 | 89200 | 89100 | 236 |
| 498 | 20230818 | 112000 | 6718556900 | 89200 | 89100 | 89200 | 89100 | 31 |
| 499 | 20230818 | 111900 | 6715794300 | 89100 | 89200 | 89200 | 89100 | 199 |
| 500 | 20230818 | 111800 | 6698053100 | 89200 | 89200 | 89300 | 89200 | 44 |
| 501 | 20230818 | 111700 | 6694127200 | 89200 | 89300 | 89300 | 89200 | 231 |
| 502 | 20230818 | 111600 | 6673520400 | 89300 | 89200 | 89300 | 89200 | 33 |
| 503 | 20230818 | 111500 | 6670576600 | 89200 | 89200 | 89300 | 89200 | 197 |
| 504 | 20230818 | 111400 | 6653003300 | 89200 | 89000 | 89200 | 89000 | 205 |
| 505 | 20230818 | 111300 | 6634744800 | 89000 | 89100 | 89100 | 89000 | 270 |
| 506 | 20230818 | 111200 | 6610699900 | 89100 | 89200 | 89200 | 89100 | 77 |
| 507 | 20230818 | 111100 | 6603834300 | 89200 | 89100 | 89200 | 89100 | 208 |
| 508 | 20230818 | 111000 | 6585300400 | 89100 | 89000 | 89200 | 89000 | 206 |
| 509 | 20230818 | 110900 | 6566954700 | 89100 | 89100 | 89100 | 89000 | 166 |
| 510 | 20230818 | 110800 | 6552164800 | 89100 | 89200 | 89200 | 89100 | 57 |
| 511 | 20230818 | 110700 | 6547083100 | 89300 | 89200 | 89300 | 89100 | 518 |
| 512 | 20230818 | 110600 | 6500862900 | 89200 | 89300 | 89400 | 89100 | 91 |
| 513 | 20230818 | 110500 | 6492739100 | 89300 | 89100 | 89300 | 89000 | 394 |
| 514 | 20230818 | 110400 | 6457633700 | 89000 | 88900 | 89000 | 88800 | 335 |
| 515 | 20230818 | 110300 | 6427851800 | 88900 | 88900 | 88900 | 88900 | 50 |
| 516 | 20230818 | 110200 | 6423406800 | 88800 | 88800 | 88800 | 88800 | 13 |
| 517 | 20230818 | 110100 | 6422252400 | 88800 | 88800 | 88900 | 88800 | 183 |
| 518 | 20230818 | 110000 | 6406000200 | 88700 | 88900 | 88900 | 88700 | 444 |
| 519 | 20230818 | 105900 | 6366571000 | 88800 | 88700 | 89000 | 88700 | 140 |
| 520 | 20230818 | 105800 | 6354137200 | 88800 | 88600 | 88800 | 88500 | 276 |
| 521 | 20230818 | 105700 | 6329662600 | 88500 | 88500 | 88600 | 88500 | 264 |
| 522 | 20230818 | 105600 | 6306291900 | 88500 | 88700 | 88700 | 88500 | 188 |
| 523 | 20230818 | 105500 | 6289640100 | 88700 | 88700 | 88700 | 88600 | 408 |
| 524 | 20230818 | 105400 | 6253462300 | 88800 | 88700 | 88800 | 88700 | 126 |
| 525 | 20230818 | 105300 | 6242285200 | 88700 | 88700 | 88800 | 88600 | 135 |
| 526 | 20230818 | 105200 | 6230312700 | 88700 | 88600 | 88700 | 88600 | 115 |
| 527 | 20230818 | 105100 | 6220123300 | 88600 | 88700 | 88700 | 88600 | 728 |
| 528 | 20230818 | 105000 | 6155608300 | 88600 | 88600 | 88700 | 88500 | 288 |
| 529 | 20230818 | 104900 | 6130087400 | 88700 | 88500 | 88700 | 88500 | 118 |
| 530 | 20230818 | 104800 | 6119632600 | 88600 | 88600 | 88600 | 88500 | 840 |
| 531 | 20230818 | 104700 | 6045280200 | 88600 | 88600 | 88700 | 88600 | 233 |
| 532 | 20230818 | 104600 | 6024634000 | 88500 | 88800 | 88800 | 88500 | 116 |
| 533 | 20230818 | 104500 | 6014354600 | 88600 | 88600 | 88800 | 88500 | 1068 |
| 534 | 20230818 | 104400 | 5919718100 | 88500 | 88600 | 88600 | 88500 | 540 |
| 535 | 20230818 | 104300 | 5871916500 | 88600 | 88500 | 88600 | 88500 | 323 |
| 536 | 20230818 | 104200 | 5843330500 | 88500 | 88800 | 88800 | 88500 | 637 |
| 537 | 20230818 | 104100 | 5786871300 | 88800 | 88800 | 88800 | 88700 | 220 |
| 538 | 20230818 | 104000 | 5767336200 | 88800 | 88900 | 88900 | 88800 | 178 |
| 539 | 20230818 | 103900 | 5751527300 | 88900 | 89100 | 89100 | 88900 | 373 |
| 540 | 20230818 | 103800 | 5718332200 | 89100 | 89100 | 89100 | 89000 | 225 |
| 541 | 20230818 | 103700 | 5698288500 | 89100 | 89100 | 89100 | 89000 | 93 |
| 542 | 20230818 | 103600 | 5690010700 | 89100 | 89000 | 89100 | 89000 | 198 |
| 543 | 20230818 | 103500 | 5672386900 | 89100 | 88900 | 89100 | 88900 | 211 |
| 544 | 20230818 | 103400 | 5653595900 | 88900 | 89000 | 89100 | 88900 | 224 |
| 545 | 20230818 | 103300 | 5633675200 | 89000 | 89000 | 89100 | 89000 | 220 |
| 546 | 20230818 | 103200 | 5614095100 | 89000 | 89100 | 89100 | 89000 | 160 |
| 547 | 20230818 | 103100 | 5599854400 | 89100 | 89100 | 89100 | 89000 | 313 |
| 548 | 20230818 | 103000 | 5571992200 | 89200 | 89100 | 89300 | 89000 | 140 |
| 549 | 20230818 | 102900 | 5559517100 | 89100 | 89100 | 89100 | 89000 | 198 |
| 550 | 20230818 | 102800 | 5541893800 | 89100 | 89200 | 89200 | 89000 | 136 |
| 551 | 20230818 | 102700 | 5529775400 | 89100 | 89200 | 89200 | 89100 | 142 |
| 552 | 20230818 | 102600 | 5517122600 | 89100 | 89500 | 89500 | 89100 | 272 |
| 553 | 20230818 | 102500 | 5492831000 | 89500 | 89200 | 89500 | 89100 | 643 |
| 554 | 20230818 | 102400 | 5435402900 | 89300 | 89200 | 89300 | 89200 | 103 |
| 555 | 20230818 | 102300 | 5426207000 | 89200 | 89000 | 89400 | 89000 | 141 |
| 556 | 20230818 | 102200 | 5413624200 | 89000 | 89200 | 89200 | 89000 | 390 |
| 557 | 20230818 | 102100 | 5378886900 | 89200 | 89400 | 89400 | 89200 | 66 |
| 558 | 20230818 | 102000 | 5372993800 | 89400 | 88600 | 89400 | 88600 | 510 |
| 559 | 20230818 | 101900 | 5327629500 | 88600 | 88700 | 88800 | 88600 | 261 |
| 560 | 20230818 | 101800 | 5304484600 | 88600 | 88600 | 88800 | 88600 | 141 |
| 561 | 20230818 | 101700 | 5291978400 | 88600 | 88700 | 88700 | 88600 | 933 |
| 562 | 20230818 | 101600 | 5209269300 | 88700 | 88600 | 88700 | 88500 | 448 |
| 563 | 20230818 | 101500 | 5169588100 | 88600 | 88900 | 88900 | 88600 | 1368 |
| 564 | 20230818 | 101400 | 5048222300 | 88900 | 89100 | 89200 | 88900 | 1823 |
| 565 | 20230818 | 101300 | 4885975400 | 89100 | 89100 | 89100 | 89000 | 155 |
| 566 | 20230818 | 101200 | 4872177600 | 89100 | 89000 | 89100 | 89000 | 167 |
| 567 | 20230818 | 101100 | 4857311400 | 89000 | 89100 | 89200 | 89000 | 357 |
| 568 | 20230818 | 101000 | 4825506500 | 89200 | 89000 | 89200 | 89000 | 557 |
| 569 | 20230818 | 100900 | 4775919200 | 89000 | 89100 | 89200 | 89000 | 541 |
| 570 | 20230818 | 100800 | 4727716800 | 89100 | 89300 | 89300 | 89100 | 748 |
| 571 | 20230818 | 100700 | 4661058700 | 89300 | 89200 | 89300 | 89100 | 658 |
| 572 | 20230818 | 100600 | 4602334100 | 89200 | 89200 | 89300 | 89200 | 342 |
| 573 | 20230818 | 100500 | 4571825600 | 89200 | 89200 | 89300 | 89200 | 230 |
| 574 | 20230818 | 100400 | 4551307900 | 89300 | 89300 | 89300 | 89200 | 595 |
| 575 | 20230818 | 100300 | 4498210700 | 89300 | 89400 | 89400 | 89300 | 483 |
| 576 | 20230818 | 100200 | 4455065100 | 89300 | 89300 | 89300 | 89300 | 96 |
| 577 | 20230818 | 100100 | 4446492300 | 89300 | 89600 | 89600 | 89300 | 207 |
| 578 | 20230818 | 100000 | 4427991100 | 89600 | 89300 | 89600 | 89200 | 399 |
| 579 | 20230818 | 095900 | 4392311400 | 89300 | 89300 | 89400 | 89300 | 151 |
| 580 | 20230818 | 095800 | 4378826100 | 89300 | 89500 | 89500 | 89300 | 267 |
| 581 | 20230818 | 095700 | 4354968100 | 89400 | 89400 | 89500 | 89300 | 925 |
| 582 | 20230818 | 095600 | 4272340400 | 89400 | 89600 | 89600 | 89400 | 244 |
| 583 | 20230818 | 095500 | 4250517300 | 89700 | 89500 | 89700 | 89400 | 267 |
| 584 | 20230818 | 095400 | 4226634300 | 89500 | 89600 | 89700 | 89500 | 737 |
| 585 | 20230818 | 095300 | 4160651900 | 89600 | 89600 | 89700 | 89600 | 232 |
| 586 | 20230818 | 095200 | 4139861900 | 89600 | 89900 | 90000 | 89500 | 568 |
| 587 | 20230818 | 095100 | 4088909900 | 90000 | 89800 | 90000 | 89800 | 114 |
| 588 | 20230818 | 095000 | 4078656300 | 89900 | 89700 | 89900 | 89700 | 543 |
| 589 | 20230818 | 094900 | 4029897800 | 89700 | 89700 | 89700 | 89600 | 248 |
| 590 | 20230818 | 094800 | 4007659400 | 89700 | 89700 | 89700 | 89700 | 279 |
| 591 | 20230818 | 094700 | 3982633100 | 89700 | 89600 | 89700 | 89600 | 411 |
| 592 | 20230818 | 094600 | 3945779100 | 89600 | 89500 | 89600 | 89400 | 160 |
| 593 | 20230818 | 094500 | 3931466000 | 89500 | 89400 | 89600 | 89400 | 310 |
| 594 | 20230818 | 094400 | 3903738600 | 89400 | 89500 | 89500 | 89400 | 450 |
| 595 | 20230818 | 094300 | 3863493900 | 89600 | 89500 | 89600 | 89400 | 131 |
| 596 | 20230818 | 094200 | 3851769400 | 89400 | 89500 | 89600 | 89400 | 525 |
| 597 | 20230818 | 094100 | 3804768900 | 89400 | 89300 | 89400 | 89300 | 482 |
| 598 | 20230818 | 094000 | 3761680400 | 89300 | 89400 | 89400 | 89300 | 389 |
| 599 | 20230818 | 093900 | 3726934900 | 89400 | 89400 | 89400 | 89300 | 608 |
| 600 | 20230818 | 093800 | 3672635900 | 89300 | 89600 | 89600 | 89300 | 363 |
| 601 | 20230818 | 093700 | 3640173000 | 89600 | 89500 | 89600 | 89500 | 27 |
| 602 | 20230818 | 093600 | 3637756300 | 89500 | 89600 | 89600 | 89500 | 329 |
| 603 | 20230818 | 093500 | 3608301100 | 89600 | 89400 | 89700 | 89300 | 497 |
| 604 | 20230818 | 093400 | 3563860100 | 89400 | 89500 | 89600 | 89300 | 441 |
| 605 | 20230818 | 093300 | 3524428100 | 89500 | 89700 | 89800 | 89500 | 159 |
| 606 | 20230818 | 093200 | 3510173100 | 89700 | 89800 | 89900 | 89700 | 194 |
| 607 | 20230818 | 093100 | 3492751700 | 89800 | 89700 | 89900 | 89700 | 211 |
| 608 | 20230818 | 093000 | 3473805500 | 89800 | 89400 | 89800 | 89400 | 331 |
| 609 | 20230818 | 092900 | 3444153600 | 89400 | 89400 | 89400 | 89300 | 400 |
| 610 | 20230818 | 092800 | 3408415700 | 89400 | 89400 | 89400 | 89300 | 199 |
| 611 | 20230818 | 092700 | 3390627900 | 89400 | 89600 | 89600 | 89300 | 758 |
| 612 | 20230818 | 092600 | 3322851400 | 89600 | 89700 | 89700 | 89500 | 230 |
| 613 | 20230818 | 092500 | 3302257900 | 89600 | 89800 | 89900 | 89500 | 292 |
| 614 | 20230818 | 092400 | 3276081000 | 89600 | 89500 | 90000 | 89500 | 226 |
| 615 | 20230818 | 092300 | 3255827400 | 89500 | 89700 | 89800 | 89500 | 643 |
| 616 | 20230818 | 092200 | 3198216800 | 89800 | 89500 | 89800 | 89400 | 254 |
| 617 | 20230818 | 092100 | 3175472000 | 89700 | 90000 | 90100 | 89300 | 2847 |
| 618 | 20230818 | 092000 | 2920216600 | 90200 | 90400 | 90400 | 90000 | 582 |
| 619 | 20230818 | 091900 | 2867709500 | 90400 | 90100 | 90400 | 90100 | 674 |
| 620 | 20230818 | 091800 | 2806923700 | 90100 | 90000 | 90100 | 89800 | 791 |
| 621 | 20230818 | 091700 | 2735756300 | 89800 | 89800 | 90100 | 89700 | 852 |
| 622 | 20230818 | 091600 | 2659270400 | 89800 | 90100 | 90100 | 89700 | 860 |
| 623 | 20230818 | 091500 | 2581946800 | 90000 | 90100 | 90100 | 90000 | 943 |
| 624 | 20230818 | 091400 | 2497076400 | 90100 | 90500 | 90600 | 90100 | 1304 |
| 625 | 20230818 | 091300 | 2379399400 | 90600 | 90800 | 91000 | 90500 | 1342 |
| 626 | 20230818 | 091200 | 2257599400 | 90800 | 90600 | 91000 | 90200 | 2043 |
| 627 | 20230818 | 091100 | 2072542300 | 90600 | 90300 | 90700 | 90200 | 2028 |
| 628 | 20230818 | 091000 | 1889068900 | 90300 | 90500 | 90800 | 90300 | 2391 |
| 629 | 20230818 | 090900 | 1672469900 | 90400 | 90100 | 90500 | 90000 | 1630 |
| 630 | 20230818 | 090800 | 1525523400 | 90100 | 90300 | 90600 | 90000 | 1814 |
| 631 | 20230818 | 090700 | 1361965800 | 90300 | 90400 | 90500 | 90200 | 1444 |
| 632 | 20230818 | 090600 | 1231430400 | 90400 | 90200 | 90500 | 90100 | 1136 |
| 633 | 20230818 | 090500 | 1128892900 | 90300 | 89800 | 90300 | 89600 | 1248 |
| 634 | 20230818 | 090400 | 1016663300 | 89600 | 89300 | 89900 | 89300 | 611 |
| 635 | 20230818 | 090300 | 961950900 | 89400 | 89400 | 89700 | 89400 | 1179 |
| 636 | 20230818 | 090200 | 856375700 | 89400 | 88800 | 89400 | 88800 | 959 |
| 637 | 20230818 | 090100 | 770964800 | 88800 | 88500 | 89600 | 88200 | 3079 |
| 638 | 20230818 | 090000 | 497667000 | 88500 | 89000 | 89100 | 88200 | 5580 |