34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 193400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 3414 |
| 3 | 20230824 | 193300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 4 | 20230824 | 193200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 5 | 20230824 | 193100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 6 | 20230824 | 193000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 7 | 20230824 | 192900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 8 | 20230824 | 192800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 9 | 20230824 | 192700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 10 | 20230824 | 192600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 11 | 20230824 | 192500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 12 | 20230824 | 192400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 13 | 20230824 | 192300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 14 | 20230824 | 192200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 15 | 20230824 | 192100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 16 | 20230824 | 192000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 17 | 20230824 | 191900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 18 | 20230824 | 191800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 19 | 20230824 | 191700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 20 | 20230824 | 191600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 21 | 20230824 | 191500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 22 | 20230824 | 191400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 23 | 20230824 | 191300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 24 | 20230824 | 191200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 25 | 20230824 | 191100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 26 | 20230824 | 191000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 27 | 20230824 | 190900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 28 | 20230824 | 190800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 29 | 20230824 | 190700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 30 | 20230824 | 190600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 31 | 20230824 | 190500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 32 | 20230824 | 190400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 3414 |
| 33 | 20230824 | 190300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 34 | 20230824 | 190200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 35 | 20230824 | 190100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 36 | 20230824 | 190000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 37 | 20230824 | 185900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 38 | 20230824 | 185800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 39 | 20230824 | 185700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 40 | 20230824 | 185600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 41 | 20230824 | 185500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 42 | 20230824 | 185400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 43 | 20230824 | 185300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 44 | 20230824 | 185200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 45 | 20230824 | 185100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 46 | 20230824 | 185000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 47 | 20230824 | 184900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 48 | 20230824 | 184800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 49 | 20230824 | 184700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 50 | 20230824 | 184600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 51 | 20230824 | 184500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 52 | 20230824 | 184400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 53 | 20230824 | 184300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 54 | 20230824 | 184200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 55 | 20230824 | 184100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 56 | 20230824 | 184000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 57 | 20230824 | 183900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 58 | 20230824 | 183800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 59 | 20230824 | 183700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 60 | 20230824 | 183600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 61 | 20230824 | 183500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 62 | 20230824 | 183400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 3414 |
| 63 | 20230824 | 183300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 64 | 20230824 | 183200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 65 | 20230824 | 183100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 66 | 20230824 | 183000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 67 | 20230824 | 182900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 68 | 20230824 | 182800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 69 | 20230824 | 182700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 70 | 20230824 | 182600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 71 | 20230824 | 182500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 72 | 20230824 | 182400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 73 | 20230824 | 182300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 74 | 20230824 | 182200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 75 | 20230824 | 182100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 76 | 20230824 | 182000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 77 | 20230824 | 181900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 78 | 20230824 | 181800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 79 | 20230824 | 181700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 80 | 20230824 | 181600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 81 | 20230824 | 181500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 82 | 20230824 | 181400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 83 | 20230824 | 181300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 84 | 20230824 | 181200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 85 | 20230824 | 181100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 86 | 20230824 | 181000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 87 | 20230824 | 180900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 88 | 20230824 | 180800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 89 | 20230824 | 180700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 90 | 20230824 | 180600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 91 | 20230824 | 180500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 92 | 20230824 | 180400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 3414 |
| 93 | 20230824 | 180300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 94 | 20230824 | 180200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 95 | 20230824 | 180100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 96 | 20230824 | 180000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 97 | 20230824 | 175900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 98 | 20230824 | 175800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 99 | 20230824 | 175700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 100 | 20230824 | 175600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 101 | 20230824 | 175500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 102 | 20230824 | 175400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 103 | 20230824 | 175300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 104 | 20230824 | 175200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 105 | 20230824 | 175100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 106 | 20230824 | 175000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 107 | 20230824 | 174900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 108 | 20230824 | 174800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 109 | 20230824 | 174700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 110 | 20230824 | 174600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 111 | 20230824 | 174500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 112 | 20230824 | 174400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 113 | 20230824 | 174300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 114 | 20230824 | 174200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 115 | 20230824 | 174100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 116 | 20230824 | 174000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 117 | 20230824 | 173900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 118 | 20230824 | 173800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 119 | 20230824 | 173700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 120 | 20230824 | 173600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 121 | 20230824 | 173500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 122 | 20230824 | 173400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 3414 |
| 123 | 20230824 | 173300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 124 | 20230824 | 173200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 125 | 20230824 | 173100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 126 | 20230824 | 173000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 127 | 20230824 | 172900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 128 | 20230824 | 172800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 129 | 20230824 | 172700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 130 | 20230824 | 172600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 131 | 20230824 | 172500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 132 | 20230824 | 172400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 133 | 20230824 | 172300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 134 | 20230824 | 172200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 135 | 20230824 | 172100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 136 | 20230824 | 172000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 137 | 20230824 | 171900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 138 | 20230824 | 171800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 139 | 20230824 | 171700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 140 | 20230824 | 171600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 141 | 20230824 | 171500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 142 | 20230824 | 171400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 143 | 20230824 | 171300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 144 | 20230824 | 171200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 145 | 20230824 | 171100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 146 | 20230824 | 171000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 147 | 20230824 | 170900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 148 | 20230824 | 170800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 149 | 20230824 | 170700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 150 | 20230824 | 170600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 151 | 20230824 | 170500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 152 | 20230824 | 170400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 3414 |
| 153 | 20230824 | 170300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 154 | 20230824 | 170200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 155 | 20230824 | 170100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 156 | 20230824 | 170000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 157 | 20230824 | 165900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 158 | 20230824 | 165800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 159 | 20230824 | 165700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 160 | 20230824 | 165600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 161 | 20230824 | 165500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 162 | 20230824 | 165400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 163 | 20230824 | 165300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 164 | 20230824 | 165200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 165 | 20230824 | 165100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 166 | 20230824 | 165000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 167 | 20230824 | 164900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 168 | 20230824 | 164800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 169 | 20230824 | 164700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 170 | 20230824 | 164600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 171 | 20230824 | 164500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 172 | 20230824 | 164400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 173 | 20230824 | 164300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 174 | 20230824 | 164200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 175 | 20230824 | 164100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 176 | 20230824 | 164000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 177 | 20230824 | 163900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 178 | 20230824 | 163800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 179 | 20230824 | 163700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 180 | 20230824 | 163600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 181 | 20230824 | 163500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 182 | 20230824 | 163400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 3414 |
| 183 | 20230824 | 163300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 184 | 20230824 | 163200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 185 | 20230824 | 163100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 186 | 20230824 | 163000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 187 | 20230824 | 162900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 188 | 20230824 | 162800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 189 | 20230824 | 162700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 190 | 20230824 | 162600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 191 | 20230824 | 162500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 192 | 20230824 | 162400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 193 | 20230824 | 162300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 194 | 20230824 | 162200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 195 | 20230824 | 162100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 196 | 20230824 | 162000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 197 | 20230824 | 161900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 198 | 20230824 | 161800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 199 | 20230824 | 161700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 200 | 20230824 | 161600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 201 | 20230824 | 161500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 202 | 20230824 | 161400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 203 | 20230824 | 161300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 204 | 20230824 | 161200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 205 | 20230824 | 161100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 206 | 20230824 | 161000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 207 | 20230824 | 160900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 208 | 20230824 | 160800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 209 | 20230824 | 160700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 210 | 20230824 | 160600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 211 | 20230824 | 160500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 212 | 20230824 | 160400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 3414 |
| 213 | 20230824 | 160300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 214 | 20230824 | 160200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 215 | 20230824 | 160100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 216 | 20230824 | 160000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 217 | 20230824 | 155900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 218 | 20230824 | 155800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 219 | 20230824 | 155700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 220 | 20230824 | 155600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 221 | 20230824 | 155500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 222 | 20230824 | 155400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 223 | 20230824 | 155300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 224 | 20230824 | 155200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 225 | 20230824 | 155100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 226 | 20230824 | 155000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 227 | 20230824 | 154900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 228 | 20230824 | 154800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 229 | 20230824 | 154700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 230 | 20230824 | 154600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 231 | 20230824 | 154500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 232 | 20230824 | 154400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 233 | 20230824 | 154300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 234 | 20230824 | 154200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 235 | 20230824 | 154100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 236 | 20230824 | 154000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 237 | 20230824 | 153900 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 238 | 20230824 | 153800 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 239 | 20230824 | 153700 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 240 | 20230824 | 153600 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 241 | 20230824 | 153500 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 242 | 20230824 | 153400 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 3414 |
| 243 | 20230824 | 153300 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 244 | 20230824 | 153200 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 245 | 20230824 | 153100 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 246 | 20230824 | 153000 | 10743823900 | 92600 | 92600 | 92600 | 92600 | 3414 |
| 247 | 20230824 | 152900 | 10427687500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 248 | 20230824 | 152800 | 10427687500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 249 | 20230824 | 152700 | 10427687500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 250 | 20230824 | 152600 | 10427687500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 251 | 20230824 | 152500 | 10427687500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 252 | 20230824 | 152400 | 10427687500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 253 | 20230824 | 152300 | 10427687500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 254 | 20230824 | 152200 | 10427687500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 255 | 20230824 | 152100 | 10427687500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 256 | 20230824 | 152000 | 10427687500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 257 | 20230824 | 151900 | 10427687500 | 92800 | 92700 | 92800 | 92600 | 391 |
| 258 | 20230824 | 151800 | 10391442100 | 92700 | 92800 | 92800 | 92700 | 365 |
| 259 | 20230824 | 151700 | 10357592000 | 92800 | 92700 | 92900 | 92700 | 1136 |
| 260 | 20230824 | 151600 | 10252252400 | 92900 | 92900 | 92900 | 92800 | 583 |
| 261 | 20230824 | 151500 | 10198137500 | 92900 | 92900 | 93000 | 92800 | 206 |
| 262 | 20230824 | 151400 | 10179001200 | 92900 | 92900 | 93000 | 92900 | 423 |
| 263 | 20230824 | 151300 | 10139681600 | 92900 | 92800 | 93000 | 92800 | 845 |
| 264 | 20230824 | 151200 | 10061193500 | 92800 | 92800 | 92900 | 92700 | 280 |
| 265 | 20230824 | 151100 | 10035208600 | 92800 | 92900 | 92900 | 92700 | 495 |
| 266 | 20230824 | 151000 | 9989272000 | 92800 | 92900 | 92900 | 92800 | 485 |
| 267 | 20230824 | 150900 | 9944246000 | 92900 | 92900 | 92900 | 92900 | 326 |
| 268 | 20230824 | 150800 | 9913960600 | 92900 | 93000 | 93000 | 92900 | 441 |
| 269 | 20230824 | 150700 | 9872990900 | 92900 | 93000 | 93100 | 92900 | 451 |
| 270 | 20230824 | 150600 | 9831051000 | 93000 | 93000 | 93100 | 93000 | 335 |
| 271 | 20230824 | 150500 | 9799895200 | 93000 | 93000 | 93100 | 93000 | 847 |
| 272 | 20230824 | 150400 | 9721115000 | 93000 | 93000 | 93000 | 92900 | 201 |
| 273 | 20230824 | 150300 | 9702436100 | 93000 | 92800 | 93000 | 92800 | 61 |
| 274 | 20230824 | 150200 | 9696768900 | 93000 | 93000 | 93100 | 92900 | 1196 |
| 275 | 20230824 | 150100 | 9585547800 | 93000 | 93000 | 93000 | 92900 | 355 |
| 276 | 20230824 | 150000 | 9552565100 | 93000 | 93000 | 93000 | 92900 | 236 |
| 277 | 20230824 | 145900 | 9530629300 | 92900 | 92900 | 93000 | 92900 | 45 |
| 278 | 20230824 | 145800 | 9526446600 | 92900 | 92900 | 93000 | 92900 | 175 |
| 279 | 20230824 | 145700 | 9510188700 | 92900 | 93000 | 93000 | 92900 | 75 |
| 280 | 20230824 | 145600 | 9503216200 | 93000 | 93100 | 93100 | 92900 | 525 |
| 281 | 20230824 | 145500 | 9454389100 | 93000 | 92700 | 93100 | 92700 | 1860 |
| 282 | 20230824 | 145400 | 9281757200 | 92800 | 92800 | 92900 | 92800 | 337 |
| 283 | 20230824 | 145300 | 9250483000 | 92800 | 92900 | 92900 | 92800 | 111 |
| 284 | 20230824 | 145200 | 9240179700 | 92900 | 93000 | 93000 | 92800 | 171 |
| 285 | 20230824 | 145100 | 9224294300 | 92900 | 93000 | 93000 | 92800 | 191 |
| 286 | 20230824 | 145000 | 9206541900 | 93000 | 92900 | 93000 | 92800 | 450 |
| 287 | 20230824 | 144900 | 9164745700 | 92900 | 92900 | 92900 | 92800 | 107 |
| 288 | 20230824 | 144800 | 9154810500 | 92900 | 93000 | 93000 | 92900 | 134 |
| 289 | 20230824 | 144700 | 9142351900 | 93000 | 92900 | 93000 | 92900 | 363 |
| 290 | 20230824 | 144600 | 9108614200 | 92900 | 92800 | 92900 | 92800 | 563 |
| 291 | 20230824 | 144500 | 9056356700 | 92800 | 92800 | 92800 | 92800 | 43 |
| 292 | 20230824 | 144400 | 9052366300 | 92800 | 92800 | 92900 | 92700 | 514 |
| 293 | 20230824 | 144300 | 9004661900 | 92700 | 92800 | 92900 | 92700 | 248 |
| 294 | 20230824 | 144200 | 8981643000 | 92800 | 93000 | 93000 | 92800 | 379 |
| 295 | 20230824 | 144100 | 8946443900 | 93000 | 92900 | 93000 | 92900 | 58 |
| 296 | 20230824 | 144000 | 8941053400 | 92900 | 92900 | 92900 | 92800 | 276 |
| 297 | 20230824 | 143900 | 8915414000 | 92900 | 92900 | 92900 | 92800 | 263 |
| 298 | 20230824 | 143800 | 8890986100 | 92900 | 92900 | 93000 | 92900 | 267 |
| 299 | 20230824 | 143700 | 8866179900 | 92900 | 92900 | 93000 | 92900 | 59 |
| 300 | 20230824 | 143600 | 8860698700 | 92900 | 92900 | 93000 | 92800 | 465 |
| 301 | 20230824 | 143500 | 8817526800 | 92900 | 92800 | 92900 | 92700 | 195 |
| 302 | 20230824 | 143400 | 8799414500 | 92800 | 92800 | 92900 | 92600 | 292 |
| 303 | 20230824 | 143300 | 8772343000 | 92800 | 92700 | 92800 | 92700 | 136 |
| 304 | 20230824 | 143200 | 8759727400 | 92800 | 92800 | 92800 | 92700 | 191 |
| 305 | 20230824 | 143100 | 8742003600 | 92900 | 92900 | 93000 | 92800 | 244 |
| 306 | 20230824 | 143000 | 8719351500 | 93000 | 92700 | 93000 | 92700 | 711 |
| 307 | 20230824 | 142900 | 8653370800 | 92800 | 92800 | 92800 | 92700 | 783 |
| 308 | 20230824 | 142800 | 8580745600 | 92900 | 93100 | 93100 | 92900 | 257 |
| 309 | 20230824 | 142700 | 8556856000 | 93000 | 93000 | 93100 | 93000 | 231 |
| 310 | 20230824 | 142600 | 8535372700 | 93100 | 93200 | 93200 | 93100 | 356 |
| 311 | 20230824 | 142500 | 8502226100 | 93200 | 93100 | 93200 | 93000 | 290 |
| 312 | 20230824 | 142400 | 8475225000 | 93100 | 93100 | 93100 | 93100 | 349 |
| 313 | 20230824 | 142300 | 8442733100 | 93100 | 92900 | 93100 | 92800 | 2447 |
| 314 | 20230824 | 142200 | 8215160400 | 92900 | 93000 | 93000 | 92900 | 166 |
| 315 | 20230824 | 142100 | 8199734300 | 93000 | 93000 | 93000 | 92900 | 224 |
| 316 | 20230824 | 142000 | 8178903200 | 92900 | 92800 | 93000 | 92800 | 1085 |
| 317 | 20230824 | 141900 | 8078133900 | 92700 | 92700 | 92800 | 92700 | 277 |
| 318 | 20230824 | 141800 | 8052438100 | 92700 | 92700 | 92800 | 92700 | 26 |
| 319 | 20230824 | 141700 | 8050026900 | 92800 | 92800 | 92800 | 92700 | 166 |
| 320 | 20230824 | 141600 | 8034623900 | 92800 | 92800 | 92800 | 92700 | 92 |
| 321 | 20230824 | 141500 | 8026088400 | 92800 | 92900 | 92900 | 92800 | 371 |
| 322 | 20230824 | 141400 | 7991657900 | 92900 | 92800 | 92900 | 92800 | 339 |
| 323 | 20230824 | 141300 | 7960197700 | 92800 | 92800 | 92800 | 92700 | 430 |
| 324 | 20230824 | 141200 | 7920296700 | 92800 | 92800 | 92800 | 92800 | 226 |
| 325 | 20230824 | 141100 | 7899323900 | 92800 | 92800 | 92800 | 92800 | 118 |
| 326 | 20230824 | 141000 | 7888373500 | 92800 | 92700 | 92900 | 92700 | 564 |
| 327 | 20230824 | 140900 | 7836043700 | 92700 | 92800 | 92800 | 92700 | 184 |
| 328 | 20230824 | 140800 | 7818981200 | 92800 | 92800 | 92800 | 92800 | 33 |
| 329 | 20230824 | 140700 | 7815918800 | 92800 | 92700 | 92800 | 92700 | 42 |
| 330 | 20230824 | 140600 | 7812023500 | 92800 | 92800 | 92800 | 92700 | 216 |
| 331 | 20230824 | 140500 | 7791985800 | 92800 | 92700 | 92800 | 92700 | 82 |
| 332 | 20230824 | 140400 | 7784380300 | 92700 | 92800 | 92800 | 92700 | 144 |
| 333 | 20230824 | 140300 | 7771020000 | 92800 | 92800 | 92900 | 92700 | 788 |
| 334 | 20230824 | 140200 | 7697891300 | 92800 | 92700 | 92800 | 92700 | 102 |
| 335 | 20230824 | 140100 | 7688427400 | 92700 | 92700 | 92700 | 92700 | 388 |
| 336 | 20230824 | 140000 | 7652459800 | 92700 | 92800 | 92800 | 92700 | 125 |
| 337 | 20230824 | 135900 | 7640863300 | 92700 | 92500 | 92700 | 92500 | 1015 |
| 338 | 20230824 | 135800 | 7546877100 | 92600 | 92500 | 92600 | 92500 | 201 |
| 339 | 20230824 | 135700 | 7528280000 | 92500 | 92500 | 92500 | 92500 | 59 |
| 340 | 20230824 | 135600 | 7522822500 | 92500 | 92600 | 92600 | 92500 | 104 |
| 341 | 20230824 | 135500 | 7513200700 | 92500 | 92500 | 92600 | 92500 | 560 |
| 342 | 20230824 | 135400 | 7461378100 | 92500 | 92500 | 92600 | 92500 | 38 |
| 343 | 20230824 | 135300 | 7457862200 | 92500 | 92500 | 92600 | 92500 | 10 |
| 344 | 20230824 | 135200 | 7456936800 | 92500 | 92600 | 92600 | 92500 | 44 |
| 345 | 20230824 | 135100 | 7452863100 | 92600 | 92600 | 92600 | 92500 | 26 |
| 346 | 20230824 | 135000 | 7450455600 | 92600 | 92700 | 92800 | 92500 | 398 |
| 347 | 20230824 | 134900 | 7413572300 | 92700 | 92700 | 92800 | 92700 | 67 |
| 348 | 20230824 | 134800 | 7407358300 | 92800 | 92700 | 92800 | 92600 | 719 |
| 349 | 20230824 | 134700 | 7340674800 | 92700 | 92600 | 92800 | 92600 | 594 |
| 350 | 20230824 | 134600 | 7285599400 | 92600 | 92600 | 92700 | 92500 | 496 |
| 351 | 20230824 | 134500 | 7239679400 | 92600 | 92600 | 92600 | 92500 | 943 |
| 352 | 20230824 | 134400 | 7152358800 | 92600 | 92600 | 92600 | 92600 | 30 |
| 353 | 20230824 | 134300 | 7149580800 | 92600 | 92600 | 92600 | 92500 | 93 |
| 354 | 20230824 | 134200 | 7140972700 | 92600 | 92600 | 92600 | 92500 | 247 |
| 355 | 20230824 | 134100 | 7118103500 | 92500 | 92500 | 92600 | 92500 | 446 |
| 356 | 20230824 | 134000 | 7076829800 | 92500 | 92500 | 92500 | 92500 | 171 |
| 357 | 20230824 | 133900 | 7061012300 | 92500 | 92500 | 92500 | 92500 | 279 |
| 358 | 20230824 | 133800 | 7035204800 | 92500 | 92500 | 92500 | 92500 | 74 |
| 359 | 20230824 | 133700 | 7028359800 | 92600 | 92600 | 92600 | 92600 | 71 |
| 360 | 20230824 | 133600 | 7021785200 | 92600 | 92600 | 92600 | 92500 | 95 |
| 361 | 20230824 | 133500 | 7012991200 | 92600 | 92400 | 92600 | 92300 | 639 |
| 362 | 20230824 | 133400 | 6953925800 | 92400 | 92400 | 92400 | 92400 | 110 |
| 363 | 20230824 | 133300 | 6943761800 | 92400 | 92300 | 92400 | 92300 | 116 |
| 364 | 20230824 | 133200 | 6933048400 | 92400 | 92100 | 92400 | 92100 | 550 |
| 365 | 20230824 | 133100 | 6882284300 | 92100 | 92200 | 92300 | 92000 | 392 |
| 366 | 20230824 | 133000 | 6846155800 | 92200 | 92200 | 92300 | 92200 | 224 |
| 367 | 20230824 | 132900 | 6825501600 | 92300 | 92300 | 92300 | 92300 | 267 |
| 368 | 20230824 | 132800 | 6800857500 | 92300 | 92400 | 92400 | 92300 | 45 |
| 369 | 20230824 | 132700 | 6796699600 | 92400 | 92300 | 92400 | 92300 | 131 |
| 370 | 20230824 | 132600 | 6784598200 | 92300 | 92100 | 92300 | 92000 | 1346 |
| 371 | 20230824 | 132500 | 6660472400 | 92000 | 92000 | 92000 | 91900 | 1292 |
| 372 | 20230824 | 132400 | 6541613000 | 92000 | 91900 | 92000 | 91900 | 22 |
| 373 | 20230824 | 132300 | 6539589700 | 91900 | 91900 | 92000 | 91900 | 46 |
| 374 | 20230824 | 132200 | 6535360500 | 92000 | 91900 | 92000 | 91900 | 106 |
| 375 | 20230824 | 132100 | 6525617700 | 91900 | 91900 | 92000 | 91900 | 168 |
| 376 | 20230824 | 132000 | 6510176000 | 91900 | 91900 | 92000 | 91900 | 16 |
| 377 | 20230824 | 131900 | 6508705500 | 91900 | 91900 | 91900 | 91900 | 121 |
| 378 | 20230824 | 131800 | 6497585600 | 92000 | 91900 | 92000 | 91900 | 72 |
| 379 | 20230824 | 131700 | 6490967600 | 91900 | 91900 | 92000 | 91900 | 33 |
| 380 | 20230824 | 131600 | 6487933500 | 92000 | 91900 | 92000 | 91900 | 47 |
| 381 | 20230824 | 131500 | 6483612700 | 92000 | 92000 | 92000 | 92000 | 4 |
| 382 | 20230824 | 131400 | 6483244700 | 91900 | 91900 | 91900 | 91900 | 12 |
| 383 | 20230824 | 131300 | 6482141900 | 91900 | 92000 | 92000 | 91800 | 1192 |
| 384 | 20230824 | 131200 | 6372596100 | 91900 | 91900 | 91900 | 91900 | 3 |
| 385 | 20230824 | 131100 | 6372320400 | 92000 | 91900 | 92000 | 91900 | 47 |
| 386 | 20230824 | 131000 | 6367999400 | 92000 | 92000 | 92000 | 92000 | 3 |
| 387 | 20230824 | 130900 | 6367723400 | 92000 | 91900 | 92000 | 91900 | 30 |
| 388 | 20230824 | 130800 | 6364964700 | 92000 | 92000 | 92000 | 91900 | 94 |
| 389 | 20230824 | 130700 | 6356320500 | 92000 | 91900 | 92000 | 91900 | 61 |
| 390 | 20230824 | 130600 | 6350710800 | 92000 | 91900 | 92000 | 91900 | 154 |
| 391 | 20230824 | 130500 | 6336558100 | 92000 | 91900 | 92000 | 91900 | 29 |
| 392 | 20230824 | 130400 | 6333891300 | 91900 | 91900 | 91900 | 91900 | 2 |
| 393 | 20230824 | 130300 | 6333707500 | 92000 | 92000 | 92000 | 92000 | 57 |
| 394 | 20230824 | 130200 | 6328463500 | 92000 | 92000 | 92000 | 92000 | 0 |
| 395 | 20230824 | 130100 | 6328463500 | 92000 | 91900 | 92000 | 91900 | 11 |
| 396 | 20230824 | 130000 | 6327451600 | 92000 | 91900 | 92000 | 91900 | 42 |
| 397 | 20230824 | 125900 | 6323588800 | 92000 | 92000 | 92000 | 91900 | 54 |
| 398 | 20230824 | 125800 | 6318623300 | 91900 | 92000 | 92000 | 91900 | 8 |
| 399 | 20230824 | 125700 | 6317887900 | 92000 | 92000 | 92000 | 92000 | 11 |
| 400 | 20230824 | 125600 | 6316875900 | 92000 | 92000 | 92000 | 92000 | 169 |
| 401 | 20230824 | 125500 | 6301327900 | 92000 | 91900 | 92000 | 91900 | 52 |
| 402 | 20230824 | 125400 | 6296546300 | 92000 | 92000 | 92000 | 92000 | 67 |
| 403 | 20230824 | 125300 | 6290382300 | 92000 | 92000 | 92000 | 92000 | 0 |
| 404 | 20230824 | 125200 | 6290382300 | 92000 | 92000 | 92000 | 92000 | 48 |
| 405 | 20230824 | 125100 | 6285966300 | 92000 | 92000 | 92000 | 92000 | 121 |
| 406 | 20230824 | 125000 | 6274834300 | 92000 | 92000 | 92100 | 92000 | 31 |
| 407 | 20230824 | 124900 | 6271980500 | 92100 | 92000 | 92100 | 92000 | 154 |
| 408 | 20230824 | 124800 | 6257812400 | 92000 | 91900 | 92000 | 91900 | 347 |
| 409 | 20230824 | 124700 | 6225890400 | 91900 | 91900 | 91900 | 91900 | 2 |
| 410 | 20230824 | 124600 | 6225706600 | 92000 | 92000 | 92000 | 92000 | 85 |
| 411 | 20230824 | 124500 | 6217886600 | 92000 | 92000 | 92000 | 92000 | 78 |
| 412 | 20230824 | 124400 | 6210710600 | 92000 | 92000 | 92000 | 92000 | 0 |
| 413 | 20230824 | 124300 | 6210710600 | 92000 | 92000 | 92000 | 92000 | 105 |
| 414 | 20230824 | 124200 | 6201050600 | 92100 | 92100 | 92100 | 92100 | 29 |
| 415 | 20230824 | 124100 | 6198379700 | 92100 | 92000 | 92100 | 92000 | 737 |
| 416 | 20230824 | 124000 | 6130570300 | 92000 | 92000 | 92000 | 92000 | 3 |
| 417 | 20230824 | 123900 | 6130294300 | 91900 | 92000 | 92000 | 91900 | 34 |
| 418 | 20230824 | 123800 | 6127169500 | 91900 | 91900 | 91900 | 91900 | 0 |
| 419 | 20230824 | 123700 | 6127169500 | 91900 | 92000 | 92000 | 91900 | 53 |
| 420 | 20230824 | 123600 | 6122295700 | 91900 | 91900 | 91900 | 91900 | 27 |
| 421 | 20230824 | 123500 | 6119814400 | 92000 | 92000 | 92000 | 92000 | 10 |
| 422 | 20230824 | 123400 | 6118894400 | 92000 | 92000 | 92000 | 92000 | 2 |
| 423 | 20230824 | 123300 | 6118710400 | 92000 | 92100 | 92100 | 92000 | 257 |
| 424 | 20230824 | 123200 | 6095065400 | 92100 | 92100 | 92100 | 92100 | 22 |
| 425 | 20230824 | 123100 | 6093039200 | 92100 | 92000 | 92100 | 92000 | 135 |
| 426 | 20230824 | 123000 | 6080608800 | 92000 | 92100 | 92100 | 92000 | 58 |
| 427 | 20230824 | 122900 | 6075267200 | 92100 | 92100 | 92100 | 92000 | 638 |
| 428 | 20230824 | 122800 | 6016507500 | 92000 | 92100 | 92100 | 92000 | 185 |
| 429 | 20230824 | 122700 | 5999486700 | 92100 | 92100 | 92100 | 92000 | 115 |
| 430 | 20230824 | 122600 | 5988903400 | 92100 | 92000 | 92100 | 92000 | 88 |
| 431 | 20230824 | 122500 | 5980799000 | 92000 | 92000 | 92100 | 92000 | 28 |
| 432 | 20230824 | 122400 | 5978222000 | 92000 | 92100 | 92100 | 92000 | 85 |
| 433 | 20230824 | 122300 | 5970401900 | 92100 | 92100 | 92100 | 92100 | 45 |
| 434 | 20230824 | 122200 | 5966257400 | 92100 | 92100 | 92100 | 92000 | 34 |
| 435 | 20230824 | 122100 | 5963127600 | 92000 | 92000 | 92000 | 92000 | 179 |
| 436 | 20230824 | 122000 | 5946659600 | 91900 | 92000 | 92000 | 91900 | 2 |
| 437 | 20230824 | 121900 | 5946475700 | 91900 | 91900 | 91900 | 91900 | 82 |
| 438 | 20230824 | 121800 | 5938939900 | 91900 | 91800 | 92000 | 91800 | 722 |
| 439 | 20230824 | 121700 | 5872517800 | 91900 | 91900 | 91900 | 91900 | 264 |
| 440 | 20230824 | 121600 | 5848256200 | 91800 | 91800 | 91800 | 91800 | 1 |
| 441 | 20230824 | 121500 | 5848164400 | 91800 | 91800 | 91900 | 91800 | 28 |
| 442 | 20230824 | 121400 | 5845593900 | 91900 | 91800 | 91900 | 91700 | 241 |
| 443 | 20230824 | 121300 | 5823474600 | 91800 | 91800 | 91800 | 91700 | 254 |
| 444 | 20230824 | 121200 | 5800162600 | 91800 | 91800 | 91800 | 91800 | 21 |
| 445 | 20230824 | 121100 | 5798234800 | 91800 | 91800 | 91800 | 91800 | 23 |
| 446 | 20230824 | 121000 | 5796123400 | 91800 | 91800 | 91800 | 91800 | 188 |
| 447 | 20230824 | 120900 | 5778865000 | 91700 | 91700 | 91800 | 91700 | 110 |
| 448 | 20230824 | 120800 | 5768773000 | 91800 | 91700 | 91800 | 91700 | 13 |
| 449 | 20230824 | 120700 | 5767580700 | 91800 | 91800 | 91800 | 91800 | 353 |
| 450 | 20230824 | 120600 | 5735175300 | 91900 | 91900 | 91900 | 91800 | 174 |
| 451 | 20230824 | 120500 | 5719185700 | 91900 | 91900 | 91900 | 91900 | 15 |
| 452 | 20230824 | 120400 | 5717807200 | 91900 | 91900 | 91900 | 91900 | 49 |
| 453 | 20230824 | 120300 | 5713304100 | 91900 | 91900 | 91900 | 91900 | 249 |
| 454 | 20230824 | 120200 | 5690421000 | 91900 | 91900 | 91900 | 91900 | 21 |
| 455 | 20230824 | 120100 | 5688491100 | 91900 | 91900 | 91900 | 91900 | 102 |
| 456 | 20230824 | 120000 | 5679117300 | 91900 | 91900 | 91900 | 91900 | 81 |
| 457 | 20230824 | 115900 | 5671673400 | 91900 | 91900 | 91900 | 91900 | 494 |
| 458 | 20230824 | 115800 | 5626274800 | 91900 | 91900 | 91900 | 91900 | 54 |
| 459 | 20230824 | 115700 | 5621312200 | 91900 | 91900 | 91900 | 91900 | 0 |
| 460 | 20230824 | 115600 | 5621312200 | 91900 | 91800 | 91900 | 91800 | 22 |
| 461 | 20230824 | 115500 | 5619290600 | 91800 | 91800 | 91800 | 91800 | 103 |
| 462 | 20230824 | 115400 | 5609835200 | 91900 | 91800 | 91900 | 91800 | 319 |
| 463 | 20230824 | 115300 | 5580519500 | 91900 | 91900 | 91900 | 91900 | 23 |
| 464 | 20230824 | 115200 | 5578405800 | 91900 | 91800 | 91900 | 91800 | 4 |
| 465 | 20230824 | 115100 | 5578038500 | 91900 | 91900 | 91900 | 91900 | 120 |
| 466 | 20230824 | 115000 | 5567010500 | 91800 | 91800 | 91900 | 91800 | 37 |
| 467 | 20230824 | 114900 | 5563611500 | 91900 | 91800 | 91900 | 91800 | 51 |
| 468 | 20230824 | 114800 | 5558929600 | 91900 | 91800 | 91900 | 91800 | 94 |
| 469 | 20230824 | 114700 | 5550300200 | 91900 | 91800 | 91900 | 91800 | 92 |
| 470 | 20230824 | 114600 | 5541849500 | 91800 | 91900 | 91900 | 91800 | 9 |
| 471 | 20230824 | 114500 | 5541022700 | 91900 | 91900 | 91900 | 91900 | 22 |
| 472 | 20230824 | 114400 | 5539000900 | 91900 | 91900 | 91900 | 91800 | 133 |
| 473 | 20230824 | 114300 | 5526787400 | 91900 | 91900 | 92000 | 91900 | 297 |
| 474 | 20230824 | 114200 | 5499488100 | 92000 | 91900 | 92000 | 91900 | 81 |
| 475 | 20230824 | 114100 | 5492044000 | 91900 | 91900 | 92000 | 91900 | 84 |
| 476 | 20230824 | 114000 | 5484322200 | 91900 | 91900 | 91900 | 91900 | 73 |
| 477 | 20230824 | 113900 | 5477613500 | 91900 | 92000 | 92000 | 91900 | 119 |
| 478 | 20230824 | 113800 | 5466666100 | 92000 | 91900 | 92000 | 91900 | 124 |
| 479 | 20230824 | 113700 | 5455270200 | 92000 | 92000 | 92000 | 91900 | 152 |
| 480 | 20230824 | 113600 | 5441288800 | 91900 | 91800 | 91900 | 91800 | 496 |
| 481 | 20230824 | 113500 | 5395737500 | 91800 | 91800 | 91800 | 91700 | 29 |
| 482 | 20230824 | 113400 | 5393075700 | 91700 | 91800 | 91800 | 91700 | 20 |
| 483 | 20230824 | 113300 | 5391240900 | 91800 | 91700 | 91800 | 91700 | 145 |
| 484 | 20230824 | 113200 | 5377933900 | 91800 | 91700 | 91800 | 91700 | 101 |
| 485 | 20230824 | 113100 | 5368670500 | 91800 | 91800 | 91800 | 91800 | 30 |
| 486 | 20230824 | 113000 | 5365916500 | 91700 | 91700 | 91700 | 91700 | 419 |
| 487 | 20230824 | 112900 | 5327494200 | 91700 | 91700 | 91700 | 91600 | 116 |
| 488 | 20230824 | 112800 | 5316867000 | 91700 | 91600 | 91700 | 91600 | 28 |
| 489 | 20230824 | 112700 | 5314301500 | 91700 | 91700 | 91700 | 91600 | 153 |
| 490 | 20230824 | 112600 | 5300285800 | 91600 | 91700 | 91700 | 91600 | 36 |
| 491 | 20230824 | 112500 | 5296984800 | 91700 | 91600 | 91700 | 91600 | 11 |
| 492 | 20230824 | 112400 | 5295976400 | 91700 | 91700 | 91700 | 91600 | 30 |
| 493 | 20230824 | 112300 | 5293226400 | 91700 | 91700 | 91700 | 91700 | 25 |
| 494 | 20230824 | 112200 | 5290933900 | 91600 | 91700 | 91700 | 91600 | 176 |
| 495 | 20230824 | 112100 | 5274811500 | 91700 | 91700 | 91700 | 91700 | 29 |
| 496 | 20230824 | 112000 | 5272152200 | 91600 | 91700 | 91700 | 91600 | 57 |
| 497 | 20230824 | 111900 | 5266926900 | 91700 | 91800 | 91800 | 91700 | 66 |
| 498 | 20230824 | 111800 | 5260873200 | 91800 | 91800 | 91800 | 91800 | 21 |
| 499 | 20230824 | 111700 | 5258945400 | 91800 | 91700 | 91800 | 91700 | 221 |
| 500 | 20230824 | 111600 | 5238675000 | 91700 | 91700 | 91700 | 91700 | 6 |
| 501 | 20230824 | 111500 | 5238124800 | 91700 | 91700 | 91700 | 91600 | 40 |
| 502 | 20230824 | 111400 | 5234459800 | 91700 | 91600 | 91700 | 91600 | 98 |
| 503 | 20230824 | 111300 | 5225482600 | 91500 | 91700 | 91700 | 91500 | 149 |
| 504 | 20230824 | 111200 | 5211833000 | 91700 | 91700 | 91700 | 91600 | 285 |
| 505 | 20230824 | 111100 | 5185709000 | 91700 | 91800 | 91800 | 91600 | 29 |
| 506 | 20230824 | 111000 | 5183051200 | 91700 | 91600 | 91700 | 91600 | 89 |
| 507 | 20230824 | 110900 | 5174898600 | 91800 | 91700 | 91800 | 91600 | 139 |
| 508 | 20230824 | 110800 | 5162147800 | 91700 | 91700 | 91700 | 91700 | 129 |
| 509 | 20230824 | 110700 | 5150318500 | 91700 | 91500 | 91700 | 91500 | 231 |
| 510 | 20230824 | 110600 | 5129158400 | 91500 | 91500 | 91600 | 91500 | 71 |
| 511 | 20230824 | 110500 | 5122658800 | 91500 | 91700 | 91700 | 91500 | 757 |
| 512 | 20230824 | 110400 | 5053361000 | 91700 | 91800 | 91900 | 91700 | 67 |
| 513 | 20230824 | 110300 | 5047211000 | 91900 | 91800 | 91900 | 91800 | 63 |
| 514 | 20230824 | 110200 | 5041427400 | 91900 | 91600 | 91900 | 91600 | 283 |
| 515 | 20230824 | 110100 | 5015445800 | 91800 | 91800 | 91800 | 91800 | 40 |
| 516 | 20230824 | 110000 | 5011773800 | 91800 | 91700 | 91800 | 91700 | 125 |
| 517 | 20230824 | 105900 | 5000309000 | 91700 | 91800 | 91800 | 91700 | 31 |
| 518 | 20230824 | 105800 | 4997464200 | 91700 | 91700 | 91700 | 91600 | 70 |
| 519 | 20230824 | 105700 | 4991045300 | 91600 | 91800 | 91800 | 91600 | 31 |
| 520 | 20230824 | 105600 | 4988201300 | 91800 | 91800 | 91800 | 91700 | 447 |
| 521 | 20230824 | 105500 | 4947172200 | 91500 | 91600 | 91800 | 91500 | 123 |
| 522 | 20230824 | 105400 | 4935915700 | 91600 | 91700 | 91700 | 91600 | 501 |
| 523 | 20230824 | 105300 | 4889993800 | 91700 | 91700 | 91700 | 91700 | 119 |
| 524 | 20230824 | 105200 | 4879081500 | 91700 | 91700 | 91800 | 91600 | 159 |
| 525 | 20230824 | 105100 | 4864511900 | 91700 | 91800 | 91800 | 91700 | 58 |
| 526 | 20230824 | 105000 | 4859188300 | 91800 | 91700 | 91800 | 91700 | 136 |
| 527 | 20230824 | 104900 | 4846704200 | 91800 | 91800 | 91800 | 91800 | 100 |
| 528 | 20230824 | 104800 | 4837524200 | 91800 | 91900 | 91900 | 91800 | 33 |
| 529 | 20230824 | 104700 | 4834493800 | 91900 | 91800 | 91900 | 91700 | 630 |
| 530 | 20230824 | 104600 | 4776657600 | 91900 | 91900 | 91900 | 91800 | 194 |
| 531 | 20230824 | 104500 | 4758829400 | 91900 | 91800 | 91900 | 91800 | 5 |
| 532 | 20230824 | 104400 | 4758370200 | 91800 | 91900 | 91900 | 91800 | 66 |
| 533 | 20230824 | 104300 | 4752309800 | 91900 | 91900 | 91900 | 91900 | 238 |
| 534 | 20230824 | 104200 | 4730437600 | 92000 | 91900 | 92000 | 91900 | 151 |
| 535 | 20230824 | 104100 | 4716556700 | 91900 | 91700 | 91900 | 91600 | 308 |
| 536 | 20230824 | 104000 | 4688312000 | 91700 | 91600 | 91700 | 91600 | 336 |
| 537 | 20230824 | 103900 | 4657530700 | 91600 | 91600 | 91600 | 91500 | 32 |
| 538 | 20230824 | 103800 | 4654600600 | 91500 | 91500 | 91500 | 91500 | 75 |
| 539 | 20230824 | 103700 | 4647738100 | 91600 | 91600 | 91600 | 91500 | 235 |
| 540 | 20230824 | 103600 | 4626215200 | 91500 | 91600 | 91600 | 91500 | 184 |
| 541 | 20230824 | 103500 | 4609377200 | 91600 | 91600 | 91600 | 91600 | 63 |
| 542 | 20230824 | 103400 | 4603606400 | 91600 | 91500 | 91600 | 91500 | 20 |
| 543 | 20230824 | 103300 | 4601775000 | 91500 | 91600 | 91600 | 91500 | 506 |
| 544 | 20230824 | 103200 | 4555457400 | 91500 | 91600 | 91600 | 91500 | 187 |
| 545 | 20230824 | 103100 | 4538345800 | 91600 | 91700 | 91700 | 91600 | 278 |
| 546 | 20230824 | 103000 | 4512877500 | 91700 | 91600 | 91700 | 91600 | 61 |
| 547 | 20230824 | 102900 | 4507284400 | 91700 | 91600 | 91700 | 91600 | 53 |
| 548 | 20230824 | 102800 | 4502429300 | 91600 | 91700 | 91700 | 91500 | 85 |
| 549 | 20230824 | 102700 | 4494644200 | 91700 | 91700 | 91800 | 91700 | 353 |
| 550 | 20230824 | 102600 | 4462252900 | 91700 | 91700 | 91800 | 91700 | 161 |
| 551 | 20230824 | 102500 | 4447487600 | 91700 | 91700 | 91700 | 91700 | 17 |
| 552 | 20230824 | 102400 | 4445928700 | 91700 | 91800 | 91800 | 91700 | 237 |
| 553 | 20230824 | 102300 | 4424177100 | 91800 | 91800 | 91800 | 91700 | 72 |
| 554 | 20230824 | 102200 | 4417568500 | 91700 | 91800 | 91800 | 91700 | 126 |
| 555 | 20230824 | 102100 | 4406007500 | 91800 | 91800 | 91800 | 91700 | 272 |
| 556 | 20230824 | 102000 | 4381049700 | 91800 | 91600 | 91800 | 91600 | 86 |
| 557 | 20230824 | 101900 | 4373171100 | 91600 | 91400 | 91600 | 91300 | 102 |
| 558 | 20230824 | 101800 | 4363838600 | 91400 | 91300 | 91400 | 91300 | 141 |
| 559 | 20230824 | 101700 | 4350958000 | 91400 | 91200 | 91400 | 91200 | 171 |
| 560 | 20230824 | 101600 | 4335332500 | 91200 | 91300 | 91400 | 91100 | 934 |
| 561 | 20230824 | 101500 | 4250169000 | 91400 | 91400 | 91400 | 91300 | 243 |
| 562 | 20230824 | 101400 | 4227980300 | 91300 | 91300 | 91400 | 91300 | 172 |
| 563 | 20230824 | 101300 | 4212276500 | 91300 | 91300 | 91300 | 91300 | 231 |
| 564 | 20230824 | 101200 | 4191186200 | 91300 | 91200 | 91300 | 91100 | 189 |
| 565 | 20230824 | 101100 | 4173949300 | 91200 | 91200 | 91300 | 91100 | 819 |
| 566 | 20230824 | 101000 | 4099231100 | 91200 | 91300 | 91300 | 91100 | 1344 |
| 567 | 20230824 | 100900 | 3976668100 | 91300 | 91400 | 91400 | 91300 | 325 |
| 568 | 20230824 | 100800 | 3946988700 | 91400 | 91400 | 91500 | 91400 | 322 |
| 569 | 20230824 | 100700 | 3917555200 | 91400 | 91400 | 91500 | 91400 | 88 |
| 570 | 20230824 | 100600 | 3909511900 | 91400 | 91400 | 91500 | 91400 | 361 |
| 571 | 20230824 | 100500 | 3876492000 | 91500 | 91400 | 91500 | 91400 | 363 |
| 572 | 20230824 | 100400 | 3843313200 | 91400 | 91400 | 91500 | 91400 | 113 |
| 573 | 20230824 | 100300 | 3832982600 | 91400 | 91500 | 91500 | 91400 | 245 |
| 574 | 20230824 | 100200 | 3810579500 | 91500 | 91400 | 91500 | 91400 | 474 |
| 575 | 20230824 | 100100 | 3767236000 | 91500 | 91500 | 91500 | 91400 | 443 |
| 576 | 20230824 | 100000 | 3726702500 | 91500 | 91700 | 91700 | 91500 | 522 |
| 577 | 20230824 | 095900 | 3678888600 | 91700 | 91700 | 91700 | 91700 | 288 |
| 578 | 20230824 | 095800 | 3652479000 | 91700 | 91700 | 91700 | 91600 | 79 |
| 579 | 20230824 | 095700 | 3645238900 | 91700 | 91800 | 91800 | 91700 | 101 |
| 580 | 20230824 | 095600 | 3635976900 | 91800 | 91700 | 91800 | 91600 | 71 |
| 581 | 20230824 | 095500 | 3629463400 | 91700 | 91500 | 91700 | 91500 | 321 |
| 582 | 20230824 | 095400 | 3600063700 | 91500 | 91500 | 91600 | 91500 | 88 |
| 583 | 20230824 | 095300 | 3592011100 | 91500 | 91600 | 91800 | 91500 | 342 |
| 584 | 20230824 | 095200 | 3560704700 | 91600 | 91800 | 91900 | 91600 | 423 |
| 585 | 20230824 | 095100 | 3521937900 | 91900 | 91600 | 91900 | 91600 | 487 |
| 586 | 20230824 | 095000 | 3477239000 | 91600 | 91800 | 91800 | 91500 | 673 |
| 587 | 20230824 | 094900 | 3415610100 | 91800 | 91800 | 91800 | 91700 | 144 |
| 588 | 20230824 | 094800 | 3402403100 | 91700 | 91800 | 91800 | 91700 | 123 |
| 589 | 20230824 | 094700 | 3391121900 | 91800 | 91700 | 91800 | 91600 | 111 |
| 590 | 20230824 | 094600 | 3380938000 | 91700 | 91600 | 91700 | 91500 | 2547 |
| 591 | 20230824 | 094500 | 3147744100 | 91500 | 91700 | 91700 | 91500 | 1616 |
| 592 | 20230824 | 094400 | 2999772500 | 91700 | 91800 | 91800 | 91700 | 424 |
| 593 | 20230824 | 094300 | 2960883700 | 91800 | 92000 | 92000 | 91700 | 648 |
| 594 | 20230824 | 094200 | 2901347700 | 92000 | 92000 | 92000 | 91900 | 469 |
| 595 | 20230824 | 094100 | 2858215600 | 92000 | 92100 | 92200 | 91900 | 379 |
| 596 | 20230824 | 094000 | 2823336700 | 92100 | 91900 | 92200 | 91900 | 322 |
| 597 | 20230824 | 093900 | 2793707300 | 91900 | 91800 | 91900 | 91800 | 40 |
| 598 | 20230824 | 093800 | 2790034900 | 91800 | 92100 | 92100 | 91700 | 920 |
| 599 | 20230824 | 093700 | 2705638400 | 92200 | 91800 | 92200 | 91800 | 563 |
| 600 | 20230824 | 093600 | 2653866700 | 91800 | 91800 | 92000 | 91800 | 91 |
| 601 | 20230824 | 093500 | 2645506100 | 91800 | 92200 | 92300 | 91800 | 485 |
| 602 | 20230824 | 093400 | 2600871600 | 92200 | 92300 | 92300 | 92200 | 160 |
| 603 | 20230824 | 093300 | 2586116200 | 92300 | 92300 | 92400 | 92200 | 493 |
| 604 | 20230824 | 093200 | 2540631300 | 92300 | 92400 | 92400 | 92200 | 105 |
| 605 | 20230824 | 093100 | 2530938400 | 92400 | 92300 | 92400 | 92300 | 121 |
| 606 | 20230824 | 093000 | 2519769800 | 92400 | 92400 | 92400 | 92300 | 123 |
| 607 | 20230824 | 092900 | 2508412200 | 92400 | 92300 | 92400 | 92300 | 54 |
| 608 | 20230824 | 092800 | 2503426000 | 92300 | 92100 | 92300 | 92000 | 699 |
| 609 | 20230824 | 092700 | 2438971500 | 92000 | 91900 | 92000 | 91700 | 1580 |
| 610 | 20230824 | 092600 | 2293781800 | 91900 | 91900 | 92000 | 91900 | 543 |
| 611 | 20230824 | 092500 | 2243880000 | 92000 | 92100 | 92100 | 92000 | 553 |
| 612 | 20230824 | 092400 | 2193001100 | 92000 | 92100 | 92200 | 92000 | 1074 |
| 613 | 20230824 | 092300 | 2094105100 | 92100 | 92200 | 92200 | 92100 | 842 |
| 614 | 20230824 | 092200 | 2016528000 | 92200 | 92300 | 92300 | 92100 | 876 |
| 615 | 20230824 | 092100 | 1935754900 | 92200 | 92500 | 92500 | 92200 | 755 |
| 616 | 20230824 | 092000 | 1866040800 | 92500 | 92500 | 92600 | 92500 | 381 |
| 617 | 20230824 | 091900 | 1830796000 | 92500 | 92500 | 92500 | 92500 | 163 |
| 618 | 20230824 | 091800 | 1815718500 | 92500 | 92300 | 92600 | 92300 | 772 |
| 619 | 20230824 | 091700 | 1744291000 | 92300 | 92200 | 92300 | 92200 | 1052 |
| 620 | 20230824 | 091600 | 1647247500 | 92300 | 92500 | 92500 | 92100 | 1743 |
| 621 | 20230824 | 091500 | 1486334700 | 92500 | 92600 | 92600 | 92500 | 1292 |
| 622 | 20230824 | 091400 | 1366823800 | 92600 | 92600 | 92700 | 92600 | 597 |
| 623 | 20230824 | 091300 | 1311530800 | 92500 | 92900 | 92900 | 92500 | 1184 |
| 624 | 20230824 | 091200 | 1201634000 | 92900 | 92800 | 93000 | 92700 | 934 |
| 625 | 20230824 | 091100 | 1114956800 | 92700 | 92700 | 92800 | 92600 | 129 |
| 626 | 20230824 | 091000 | 1102998700 | 92700 | 92400 | 92700 | 92400 | 643 |
| 627 | 20230824 | 090900 | 1043486800 | 92400 | 92600 | 92600 | 92300 | 638 |
| 628 | 20230824 | 090800 | 984521700 | 92600 | 92300 | 92600 | 92200 | 620 |
| 629 | 20230824 | 090700 | 927291000 | 92300 | 92300 | 92400 | 92200 | 444 |
| 630 | 20230824 | 090600 | 886311400 | 92300 | 92600 | 92600 | 92300 | 1784 |
| 631 | 20230824 | 090500 | 721369200 | 92500 | 92800 | 92800 | 92500 | 847 |
| 632 | 20230824 | 090400 | 642890200 | 92800 | 93200 | 93200 | 92700 | 695 |
| 633 | 20230824 | 090300 | 578267700 | 93200 | 93400 | 93400 | 93200 | 730 |
| 634 | 20230824 | 090200 | 510203600 | 93300 | 93400 | 93700 | 93200 | 1112 |
| 635 | 20230824 | 090100 | 406303800 | 93400 | 93300 | 93700 | 93100 | 1958 |
| 636 | 20230824 | 090000 | 223282800 | 93300 | 92600 | 93400 | 92600 | 2405 |