34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 193300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 6549 |
| 3 | 20230817 | 193200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 4 | 20230817 | 193100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 5 | 20230817 | 193000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 6 | 20230817 | 192900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 7 | 20230817 | 192800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 8 | 20230817 | 192700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 9 | 20230817 | 192600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 10 | 20230817 | 192500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 11 | 20230817 | 192400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 12 | 20230817 | 192300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 13 | 20230817 | 192200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 14 | 20230817 | 192100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 15 | 20230817 | 192000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 16 | 20230817 | 191900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 17 | 20230817 | 191800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 18 | 20230817 | 191700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 19 | 20230817 | 191600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 20 | 20230817 | 191500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 21 | 20230817 | 191400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 22 | 20230817 | 191300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 23 | 20230817 | 191200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 24 | 20230817 | 191100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 25 | 20230817 | 191000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 26 | 20230817 | 190900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 27 | 20230817 | 190800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 28 | 20230817 | 190700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 29 | 20230817 | 190600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 30 | 20230817 | 190500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 31 | 20230817 | 190400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 32 | 20230817 | 190300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 6549 |
| 33 | 20230817 | 190200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 34 | 20230817 | 190100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 35 | 20230817 | 190000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 36 | 20230817 | 185900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 37 | 20230817 | 185800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 38 | 20230817 | 185700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 39 | 20230817 | 185600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 40 | 20230817 | 185500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 41 | 20230817 | 185400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 42 | 20230817 | 185300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 43 | 20230817 | 185200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 44 | 20230817 | 185100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 45 | 20230817 | 185000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 46 | 20230817 | 184900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 47 | 20230817 | 184800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 48 | 20230817 | 184700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 49 | 20230817 | 184600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 50 | 20230817 | 184500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 51 | 20230817 | 184400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 52 | 20230817 | 184300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 53 | 20230817 | 184200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 54 | 20230817 | 184100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 55 | 20230817 | 184000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 56 | 20230817 | 183900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 57 | 20230817 | 183800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 58 | 20230817 | 183700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 59 | 20230817 | 183600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 60 | 20230817 | 183500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 61 | 20230817 | 183400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 62 | 20230817 | 183300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 6549 |
| 63 | 20230817 | 183200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 64 | 20230817 | 183100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 65 | 20230817 | 183000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 66 | 20230817 | 182900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 67 | 20230817 | 182800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 68 | 20230817 | 182700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 69 | 20230817 | 182600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 70 | 20230817 | 182500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 71 | 20230817 | 182400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 72 | 20230817 | 182300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 73 | 20230817 | 182200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 74 | 20230817 | 182100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 75 | 20230817 | 182000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 76 | 20230817 | 181900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 77 | 20230817 | 181800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 78 | 20230817 | 181700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 79 | 20230817 | 181600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 80 | 20230817 | 181500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 81 | 20230817 | 181400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 82 | 20230817 | 181300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 83 | 20230817 | 181200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 84 | 20230817 | 181100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 85 | 20230817 | 181000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 86 | 20230817 | 180900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 87 | 20230817 | 180800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 88 | 20230817 | 180700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 89 | 20230817 | 180600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 90 | 20230817 | 180500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 91 | 20230817 | 180400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 92 | 20230817 | 180300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 6549 |
| 93 | 20230817 | 180200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 94 | 20230817 | 180100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 95 | 20230817 | 180000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 96 | 20230817 | 175900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 97 | 20230817 | 175800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 98 | 20230817 | 175700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 99 | 20230817 | 175600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 100 | 20230817 | 175500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 101 | 20230817 | 175400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 102 | 20230817 | 175300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 103 | 20230817 | 175200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 104 | 20230817 | 175100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 105 | 20230817 | 175000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 106 | 20230817 | 174900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 107 | 20230817 | 174800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 108 | 20230817 | 174700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 109 | 20230817 | 174600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 110 | 20230817 | 174500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 111 | 20230817 | 174400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 112 | 20230817 | 174300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 113 | 20230817 | 174200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 114 | 20230817 | 174100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 115 | 20230817 | 174000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 116 | 20230817 | 173900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 117 | 20230817 | 173800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 118 | 20230817 | 173700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 119 | 20230817 | 173600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 120 | 20230817 | 173500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 121 | 20230817 | 173400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 122 | 20230817 | 173300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 6549 |
| 123 | 20230817 | 173200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 124 | 20230817 | 173100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 125 | 20230817 | 173000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 126 | 20230817 | 172900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 127 | 20230817 | 172800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 128 | 20230817 | 172700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 129 | 20230817 | 172600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 130 | 20230817 | 172500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 131 | 20230817 | 172400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 132 | 20230817 | 172300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 133 | 20230817 | 172200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 134 | 20230817 | 172100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 135 | 20230817 | 172000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 136 | 20230817 | 171900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 137 | 20230817 | 171800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 138 | 20230817 | 171700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 139 | 20230817 | 171600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 140 | 20230817 | 171500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 141 | 20230817 | 171400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 142 | 20230817 | 171300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 143 | 20230817 | 171200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 144 | 20230817 | 171100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 145 | 20230817 | 171000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 146 | 20230817 | 170900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 147 | 20230817 | 170800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 148 | 20230817 | 170700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 149 | 20230817 | 170600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 150 | 20230817 | 170500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 151 | 20230817 | 170400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 152 | 20230817 | 170300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 6549 |
| 153 | 20230817 | 170200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 154 | 20230817 | 170100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 155 | 20230817 | 170000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 156 | 20230817 | 165900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 157 | 20230817 | 165800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 158 | 20230817 | 165700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 159 | 20230817 | 165600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 160 | 20230817 | 165500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 161 | 20230817 | 165400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 162 | 20230817 | 165300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 163 | 20230817 | 165200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 164 | 20230817 | 165100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 165 | 20230817 | 165000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 166 | 20230817 | 164900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 167 | 20230817 | 164800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 168 | 20230817 | 164700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 169 | 20230817 | 164600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 170 | 20230817 | 164500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 171 | 20230817 | 164400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 172 | 20230817 | 164300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 173 | 20230817 | 164200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 174 | 20230817 | 164100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 175 | 20230817 | 164000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 176 | 20230817 | 163900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 177 | 20230817 | 163800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 178 | 20230817 | 163700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 179 | 20230817 | 163600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 180 | 20230817 | 163500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 181 | 20230817 | 163400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 182 | 20230817 | 163300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 6549 |
| 183 | 20230817 | 163200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 184 | 20230817 | 163100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 185 | 20230817 | 163000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 186 | 20230817 | 162900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 187 | 20230817 | 162800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 188 | 20230817 | 162700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 189 | 20230817 | 162600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 190 | 20230817 | 162500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 191 | 20230817 | 162400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 192 | 20230817 | 162300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 193 | 20230817 | 162200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 194 | 20230817 | 162100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 195 | 20230817 | 162000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 196 | 20230817 | 161900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 197 | 20230817 | 161800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 198 | 20230817 | 161700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 199 | 20230817 | 161600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 200 | 20230817 | 161500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 201 | 20230817 | 161400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 202 | 20230817 | 161300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 203 | 20230817 | 161200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 204 | 20230817 | 161100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 205 | 20230817 | 161000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 206 | 20230817 | 160900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 207 | 20230817 | 160800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 208 | 20230817 | 160700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 209 | 20230817 | 160600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 210 | 20230817 | 160500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 211 | 20230817 | 160400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 212 | 20230817 | 160300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 6549 |
| 213 | 20230817 | 160200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 214 | 20230817 | 160100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 215 | 20230817 | 160000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 216 | 20230817 | 155900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 217 | 20230817 | 155800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 218 | 20230817 | 155700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 219 | 20230817 | 155600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 220 | 20230817 | 155500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 221 | 20230817 | 155400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 222 | 20230817 | 155300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 223 | 20230817 | 155200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 224 | 20230817 | 155100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 225 | 20230817 | 155000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 226 | 20230817 | 154900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 227 | 20230817 | 154800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 228 | 20230817 | 154700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 229 | 20230817 | 154600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 230 | 20230817 | 154500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 231 | 20230817 | 154400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 232 | 20230817 | 154300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 233 | 20230817 | 154200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 234 | 20230817 | 154100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 235 | 20230817 | 154000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 236 | 20230817 | 153900 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 237 | 20230817 | 153800 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 238 | 20230817 | 153700 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 239 | 20230817 | 153600 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 240 | 20230817 | 153500 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 241 | 20230817 | 153400 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 242 | 20230817 | 153300 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 6549 |
| 243 | 20230817 | 153200 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 244 | 20230817 | 153100 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 0 |
| 245 | 20230817 | 153000 | 12766581100 | 65300 | 65300 | 65300 | 65300 | 6549 |
| 246 | 20230817 | 152900 | 12338931400 | 65100 | 65100 | 65100 | 65100 | 0 |
| 247 | 20230817 | 152800 | 12338931400 | 65100 | 65100 | 65100 | 65100 | 0 |
| 248 | 20230817 | 152700 | 12338931400 | 65100 | 65100 | 65100 | 65100 | 0 |
| 249 | 20230817 | 152600 | 12338931400 | 65100 | 65100 | 65100 | 65100 | 0 |
| 250 | 20230817 | 152500 | 12338931400 | 65100 | 65100 | 65100 | 65100 | 0 |
| 251 | 20230817 | 152400 | 12338931400 | 65100 | 65100 | 65100 | 65100 | 0 |
| 252 | 20230817 | 152300 | 12338931400 | 65100 | 65100 | 65100 | 65100 | 0 |
| 253 | 20230817 | 152200 | 12338931400 | 65100 | 65100 | 65100 | 65100 | 0 |
| 254 | 20230817 | 152100 | 12338931400 | 65100 | 65100 | 65100 | 65100 | 0 |
| 255 | 20230817 | 152000 | 12338931400 | 65100 | 65100 | 65100 | 65100 | 0 |
| 256 | 20230817 | 151900 | 12338931400 | 65100 | 65200 | 65200 | 65100 | 107 |
| 257 | 20230817 | 151800 | 12331963700 | 65100 | 65200 | 65200 | 65100 | 223 |
| 258 | 20230817 | 151700 | 12317432000 | 65200 | 65200 | 65300 | 65100 | 474 |
| 259 | 20230817 | 151600 | 12286533700 | 65200 | 65400 | 65400 | 65100 | 743 |
| 260 | 20230817 | 151500 | 12238093000 | 65400 | 65300 | 65400 | 65200 | 254 |
| 261 | 20230817 | 151400 | 12221499700 | 65400 | 65400 | 65400 | 65200 | 385 |
| 262 | 20230817 | 151300 | 12196354200 | 65400 | 65300 | 65400 | 65200 | 165 |
| 263 | 20230817 | 151200 | 12185571500 | 65300 | 65400 | 65400 | 65200 | 333 |
| 264 | 20230817 | 151100 | 12163821800 | 65400 | 65300 | 65400 | 65200 | 126 |
| 265 | 20230817 | 151000 | 12155588300 | 65300 | 65300 | 65300 | 65100 | 288 |
| 266 | 20230817 | 150900 | 12136811800 | 65200 | 65300 | 65300 | 65200 | 232 |
| 267 | 20230817 | 150800 | 12121674600 | 65300 | 65200 | 65400 | 65200 | 188 |
| 268 | 20230817 | 150700 | 12109405500 | 65200 | 65400 | 65400 | 65100 | 292 |
| 269 | 20230817 | 150600 | 12090358900 | 65300 | 65200 | 65400 | 65100 | 390 |
| 270 | 20230817 | 150500 | 12064897800 | 65200 | 65300 | 65300 | 65000 | 388 |
| 271 | 20230817 | 150400 | 12039638800 | 65200 | 65300 | 65300 | 65200 | 124 |
| 272 | 20230817 | 150300 | 12031545700 | 65200 | 65200 | 65200 | 65100 | 489 |
| 273 | 20230817 | 150200 | 11999701600 | 65100 | 65300 | 65300 | 65100 | 161 |
| 274 | 20230817 | 150100 | 11989203500 | 65300 | 65300 | 65300 | 65200 | 173 |
| 275 | 20230817 | 150000 | 11977918300 | 65300 | 65300 | 65300 | 65100 | 465 |
| 276 | 20230817 | 145900 | 11947607800 | 65300 | 65300 | 65300 | 65200 | 286 |
| 277 | 20230817 | 145800 | 11928939400 | 65200 | 65300 | 65300 | 65000 | 475 |
| 278 | 20230817 | 145700 | 11897978200 | 65200 | 65300 | 65300 | 65200 | 359 |
| 279 | 20230817 | 145600 | 11874555400 | 65300 | 65200 | 65300 | 65100 | 774 |
| 280 | 20230817 | 145500 | 11824117000 | 65200 | 65300 | 65400 | 65200 | 364 |
| 281 | 20230817 | 145400 | 11800354600 | 65300 | 65300 | 65400 | 65200 | 292 |
| 282 | 20230817 | 145300 | 11781292400 | 65300 | 65400 | 65400 | 65200 | 423 |
| 283 | 20230817 | 145200 | 11753686900 | 65400 | 65300 | 65400 | 65200 | 320 |
| 284 | 20230817 | 145100 | 11732809700 | 65300 | 65300 | 65400 | 65200 | 578 |
| 285 | 20230817 | 145000 | 11695104400 | 65200 | 65200 | 65300 | 65200 | 186 |
| 286 | 20230817 | 144900 | 11682963900 | 65200 | 65300 | 65300 | 65200 | 553 |
| 287 | 20230817 | 144800 | 11646893100 | 65300 | 65100 | 65400 | 65000 | 417 |
| 288 | 20230817 | 144700 | 11619689300 | 65100 | 65000 | 65100 | 65000 | 256 |
| 289 | 20230817 | 144600 | 11603035500 | 65100 | 65200 | 65200 | 65000 | 449 |
| 290 | 20230817 | 144500 | 11573812400 | 65200 | 65100 | 65200 | 65000 | 235 |
| 291 | 20230817 | 144400 | 11558514100 | 65100 | 65100 | 65200 | 65000 | 392 |
| 292 | 20230817 | 144300 | 11532992200 | 65200 | 65100 | 65200 | 64900 | 376 |
| 293 | 20230817 | 144200 | 11508515900 | 65100 | 65100 | 65200 | 65000 | 380 |
| 294 | 20230817 | 144100 | 11483796500 | 65100 | 65200 | 65200 | 65000 | 699 |
| 295 | 20230817 | 144000 | 11438240600 | 65200 | 65100 | 65200 | 65000 | 353 |
| 296 | 20230817 | 143900 | 11415249000 | 65100 | 65100 | 65400 | 65000 | 377 |
| 297 | 20230817 | 143800 | 11390687500 | 65100 | 65100 | 65200 | 65000 | 511 |
| 298 | 20230817 | 143700 | 11357425900 | 65100 | 65200 | 65300 | 65000 | 419 |
| 299 | 20230817 | 143600 | 11330132400 | 65200 | 65200 | 65300 | 65100 | 107 |
| 300 | 20230817 | 143500 | 11323154100 | 65200 | 65400 | 65500 | 65100 | 325 |
| 301 | 20230817 | 143400 | 11301960200 | 65100 | 65100 | 65400 | 65100 | 708 |
| 302 | 20230817 | 143300 | 11255775800 | 65100 | 65000 | 65200 | 64900 | 899 |
| 303 | 20230817 | 143200 | 11197324200 | 65100 | 65000 | 65100 | 64900 | 364 |
| 304 | 20230817 | 143100 | 11173652200 | 65100 | 65000 | 65100 | 64900 | 271 |
| 305 | 20230817 | 143000 | 11156034500 | 65100 | 65200 | 65200 | 65000 | 319 |
| 306 | 20230817 | 142900 | 11135267500 | 65200 | 65200 | 65300 | 65000 | 414 |
| 307 | 20230817 | 142800 | 11108295200 | 65200 | 65200 | 65300 | 65000 | 421 |
| 308 | 20230817 | 142700 | 11080871900 | 65200 | 65200 | 65300 | 65100 | 202 |
| 309 | 20230817 | 142600 | 11067701100 | 65100 | 65300 | 65300 | 65000 | 345 |
| 310 | 20230817 | 142500 | 11045238100 | 65300 | 65100 | 65300 | 64900 | 359 |
| 311 | 20230817 | 142400 | 11021865600 | 65100 | 65300 | 65300 | 65000 | 295 |
| 312 | 20230817 | 142300 | 11002669100 | 65300 | 65200 | 65300 | 65000 | 596 |
| 313 | 20230817 | 142200 | 10963886000 | 65200 | 65100 | 65200 | 65000 | 275 |
| 314 | 20230817 | 142100 | 10945986100 | 65000 | 65100 | 65200 | 65000 | 306 |
| 315 | 20230817 | 142000 | 10926078600 | 64900 | 65000 | 65100 | 64900 | 765 |
| 316 | 20230817 | 141900 | 10876350800 | 65000 | 65200 | 65200 | 64900 | 713 |
| 317 | 20230817 | 141800 | 10829964600 | 65200 | 65400 | 65400 | 65100 | 260 |
| 318 | 20230817 | 141700 | 10813000400 | 65400 | 65200 | 65400 | 65000 | 445 |
| 319 | 20230817 | 141600 | 10784018200 | 65000 | 65200 | 65400 | 65000 | 697 |
| 320 | 20230817 | 141500 | 10738609100 | 65200 | 65300 | 65400 | 65200 | 580 |
| 321 | 20230817 | 141400 | 10700738900 | 65300 | 65300 | 65400 | 65200 | 570 |
| 322 | 20230817 | 141300 | 10663563800 | 65400 | 65400 | 65400 | 65100 | 180 |
| 323 | 20230817 | 141200 | 10651818100 | 65400 | 65200 | 65400 | 65100 | 563 |
| 324 | 20230817 | 141100 | 10615114600 | 65200 | 65200 | 65200 | 65100 | 234 |
| 325 | 20230817 | 141000 | 10599864100 | 65200 | 65400 | 65400 | 65100 | 424 |
| 326 | 20230817 | 140900 | 10572221400 | 65400 | 65200 | 65400 | 65100 | 475 |
| 327 | 20230817 | 140800 | 10541237000 | 65200 | 65200 | 65200 | 65100 | 217 |
| 328 | 20230817 | 140700 | 10527095200 | 65200 | 65300 | 65400 | 65200 | 540 |
| 329 | 20230817 | 140600 | 10491865600 | 65500 | 65300 | 65500 | 65200 | 403 |
| 330 | 20230817 | 140500 | 10465538400 | 65300 | 65400 | 65400 | 65200 | 433 |
| 331 | 20230817 | 140400 | 10437254000 | 65400 | 65400 | 65500 | 65300 | 474 |
| 332 | 20230817 | 140300 | 10406248500 | 65400 | 65500 | 65500 | 65200 | 458 |
| 333 | 20230817 | 140200 | 10376292300 | 65500 | 65500 | 65600 | 65400 | 445 |
| 334 | 20230817 | 140100 | 10347142100 | 65500 | 65700 | 65700 | 65400 | 245 |
| 335 | 20230817 | 140000 | 10331078800 | 65700 | 65700 | 65700 | 65400 | 776 |
| 336 | 20230817 | 135900 | 10280214200 | 65600 | 65500 | 65700 | 65400 | 838 |
| 337 | 20230817 | 135800 | 10225287200 | 65500 | 65500 | 65600 | 65300 | 576 |
| 338 | 20230817 | 135700 | 10187631500 | 65500 | 65400 | 65500 | 65300 | 419 |
| 339 | 20230817 | 135600 | 10160220600 | 65400 | 65300 | 65500 | 65200 | 662 |
| 340 | 20230817 | 135500 | 10116985500 | 65300 | 65300 | 65400 | 65200 | 581 |
| 341 | 20230817 | 135400 | 10079038300 | 65300 | 65200 | 65400 | 65100 | 478 |
| 342 | 20230817 | 135300 | 10047855800 | 65200 | 65100 | 65300 | 65100 | 678 |
| 343 | 20230817 | 135200 | 10003667400 | 65100 | 65200 | 65400 | 65100 | 592 |
| 344 | 20230817 | 135100 | 9965067300 | 65200 | 65000 | 65300 | 64900 | 1267 |
| 345 | 20230817 | 135000 | 9882580500 | 64900 | 65000 | 65100 | 64900 | 399 |
| 346 | 20230817 | 134900 | 9856643100 | 65000 | 65100 | 65100 | 64900 | 392 |
| 347 | 20230817 | 134800 | 9831186700 | 65000 | 65000 | 65100 | 64800 | 628 |
| 348 | 20230817 | 134700 | 9790376400 | 64800 | 64800 | 64900 | 64700 | 496 |
| 349 | 20230817 | 134600 | 9758218600 | 64800 | 64900 | 64900 | 64800 | 460 |
| 350 | 20230817 | 134500 | 9728402500 | 64800 | 64900 | 64900 | 64800 | 378 |
| 351 | 20230817 | 134400 | 9703895600 | 65000 | 65000 | 65000 | 64900 | 649 |
| 352 | 20230817 | 134300 | 9661758100 | 65000 | 64900 | 65000 | 64900 | 139 |
| 353 | 20230817 | 134200 | 9652730500 | 65000 | 65000 | 65100 | 64900 | 379 |
| 354 | 20230817 | 134100 | 9628108300 | 64900 | 65100 | 65100 | 64900 | 400 |
| 355 | 20230817 | 134000 | 9602114800 | 65100 | 65200 | 65200 | 65100 | 379 |
| 356 | 20230817 | 133900 | 9577440500 | 65200 | 65200 | 65300 | 65100 | 232 |
| 357 | 20230817 | 133800 | 9562325000 | 65200 | 65100 | 65400 | 65000 | 480 |
| 358 | 20230817 | 133700 | 9531082400 | 65100 | 65400 | 65400 | 65000 | 733 |
| 359 | 20230817 | 133600 | 9483347400 | 65300 | 65200 | 65400 | 65100 | 256 |
| 360 | 20230817 | 133500 | 9466640100 | 65200 | 65400 | 65400 | 65100 | 477 |
| 361 | 20230817 | 133400 | 9435558200 | 65300 | 65200 | 65300 | 65100 | 433 |
| 362 | 20230817 | 133300 | 9407330100 | 65100 | 65300 | 65300 | 65100 | 423 |
| 363 | 20230817 | 133200 | 9379776900 | 65300 | 65300 | 65400 | 65200 | 202 |
| 364 | 20230817 | 133100 | 9366589400 | 65300 | 65300 | 65400 | 65100 | 252 |
| 365 | 20230817 | 133000 | 9350149000 | 65200 | 65200 | 65300 | 65100 | 504 |
| 366 | 20230817 | 132900 | 9317302600 | 65100 | 65200 | 65200 | 65100 | 335 |
| 367 | 20230817 | 132800 | 9295478800 | 65200 | 65200 | 65300 | 65100 | 387 |
| 368 | 20230817 | 132700 | 9270261300 | 65200 | 65300 | 65400 | 65100 | 271 |
| 369 | 20230817 | 132600 | 9252599200 | 65300 | 65300 | 65400 | 65100 | 502 |
| 370 | 20230817 | 132500 | 9219859800 | 65300 | 65400 | 65400 | 65200 | 126 |
| 371 | 20230817 | 132400 | 9211633300 | 65400 | 65300 | 65400 | 65200 | 298 |
| 372 | 20230817 | 132300 | 9192177700 | 65200 | 65300 | 65300 | 65200 | 528 |
| 373 | 20230817 | 132200 | 9157740000 | 65300 | 65200 | 65300 | 65200 | 109 |
| 374 | 20230817 | 132100 | 9150623200 | 65300 | 65300 | 65300 | 65200 | 321 |
| 375 | 20230817 | 132000 | 9129680000 | 65300 | 65400 | 65400 | 65300 | 180 |
| 376 | 20230817 | 131900 | 9117915100 | 65300 | 65500 | 65500 | 65300 | 363 |
| 377 | 20230817 | 131800 | 9094178300 | 65500 | 65400 | 65500 | 65400 | 285 |
| 378 | 20230817 | 131700 | 9075529200 | 65400 | 65500 | 65500 | 65300 | 375 |
| 379 | 20230817 | 131600 | 9051011200 | 65500 | 65500 | 65600 | 65400 | 275 |
| 380 | 20230817 | 131500 | 9032999800 | 65400 | 65300 | 65500 | 65300 | 679 |
| 381 | 20230817 | 131400 | 8988564200 | 65300 | 65300 | 65500 | 65100 | 935 |
| 382 | 20230817 | 131300 | 8927532700 | 65300 | 65000 | 65300 | 65000 | 908 |
| 383 | 20230817 | 131200 | 8868366700 | 65100 | 65300 | 65300 | 65100 | 630 |
| 384 | 20230817 | 131100 | 8827336200 | 65200 | 65100 | 65400 | 65100 | 288 |
| 385 | 20230817 | 131000 | 8808546900 | 65100 | 65100 | 65200 | 65000 | 545 |
| 386 | 20230817 | 130900 | 8773090000 | 65200 | 65100 | 65200 | 65100 | 181 |
| 387 | 20230817 | 130800 | 8761296700 | 65200 | 65100 | 65200 | 65000 | 128 |
| 388 | 20230817 | 130700 | 8752970700 | 65100 | 65200 | 65200 | 65000 | 468 |
| 389 | 20230817 | 130600 | 8722496000 | 65200 | 65200 | 65200 | 65100 | 156 |
| 390 | 20230817 | 130500 | 8712333900 | 65100 | 65100 | 65200 | 65100 | 494 |
| 391 | 20230817 | 130400 | 8680168400 | 65100 | 65300 | 65300 | 65100 | 1196 |
| 392 | 20230817 | 130300 | 8602204100 | 65400 | 65200 | 65400 | 65100 | 375 |
| 393 | 20230817 | 130200 | 8577770100 | 65100 | 65300 | 65300 | 65100 | 174 |
| 394 | 20230817 | 130100 | 8566438000 | 65100 | 65300 | 65300 | 65100 | 222 |
| 395 | 20230817 | 130000 | 8551961800 | 65300 | 65100 | 65300 | 65100 | 794 |
| 396 | 20230817 | 125900 | 8500223300 | 65200 | 65100 | 65200 | 65100 | 285 |
| 397 | 20230817 | 125800 | 8481662000 | 65100 | 65200 | 65200 | 65100 | 356 |
| 398 | 20230817 | 125700 | 8458481400 | 65100 | 65200 | 65200 | 65100 | 207 |
| 399 | 20230817 | 125600 | 8444999600 | 65100 | 65200 | 65200 | 65100 | 355 |
| 400 | 20230817 | 125500 | 8421885800 | 65300 | 65000 | 65300 | 65000 | 241 |
| 401 | 20230817 | 125400 | 8406189200 | 65100 | 64900 | 65100 | 64900 | 333 |
| 402 | 20230817 | 125300 | 8384557600 | 64900 | 65000 | 65200 | 64900 | 182 |
| 403 | 20230817 | 125200 | 8372718800 | 65000 | 65000 | 65100 | 65000 | 133 |
| 404 | 20230817 | 125100 | 8364073600 | 65000 | 65100 | 65200 | 64900 | 466 |
| 405 | 20230817 | 125000 | 8333792100 | 65100 | 65000 | 65200 | 65000 | 126 |
| 406 | 20230817 | 124900 | 8325595300 | 65000 | 65100 | 65100 | 64900 | 512 |
| 407 | 20230817 | 124800 | 8292312700 | 65000 | 65100 | 65100 | 65000 | 189 |
| 408 | 20230817 | 124700 | 8280017900 | 65000 | 65100 | 65100 | 65000 | 368 |
| 409 | 20230817 | 124600 | 8256077900 | 65200 | 65200 | 65300 | 65100 | 35 |
| 410 | 20230817 | 124500 | 8253796700 | 65300 | 65100 | 65300 | 65100 | 119 |
| 411 | 20230817 | 124400 | 8246036400 | 65100 | 65200 | 65200 | 65000 | 588 |
| 412 | 20230817 | 124300 | 8207736000 | 65100 | 65200 | 65200 | 65100 | 97 |
| 413 | 20230817 | 124200 | 8201412300 | 65000 | 65100 | 65200 | 65000 | 318 |
| 414 | 20230817 | 124100 | 8180733900 | 65000 | 65100 | 65100 | 65000 | 102 |
| 415 | 20230817 | 124000 | 8174094900 | 64900 | 65100 | 65100 | 64900 | 569 |
| 416 | 20230817 | 123900 | 8137130500 | 65000 | 65000 | 65000 | 64900 | 68 |
| 417 | 20230817 | 123800 | 8132710600 | 65000 | 65100 | 65100 | 64900 | 256 |
| 418 | 20230817 | 123700 | 8116071700 | 65100 | 64900 | 65200 | 64900 | 719 |
| 419 | 20230817 | 123600 | 8069329900 | 64900 | 65100 | 65100 | 64900 | 1434 |
| 420 | 20230817 | 123500 | 7976215500 | 65100 | 65100 | 65200 | 65000 | 325 |
| 421 | 20230817 | 123400 | 7955062500 | 65100 | 65200 | 65300 | 65100 | 123 |
| 422 | 20230817 | 123300 | 7947043700 | 65300 | 65200 | 65300 | 65100 | 399 |
| 423 | 20230817 | 123200 | 7921049500 | 65100 | 65100 | 65200 | 65000 | 310 |
| 424 | 20230817 | 123100 | 7900868900 | 65200 | 65100 | 65200 | 65100 | 78 |
| 425 | 20230817 | 123000 | 7895784600 | 65100 | 65200 | 65300 | 65100 | 214 |
| 426 | 20230817 | 122900 | 7881840200 | 65200 | 65200 | 65200 | 65200 | 108 |
| 427 | 20230817 | 122800 | 7874798600 | 65100 | 65300 | 65300 | 65100 | 208 |
| 428 | 20230817 | 122700 | 7861245100 | 65300 | 65200 | 65300 | 65100 | 160 |
| 429 | 20230817 | 122600 | 7850813800 | 65200 | 65200 | 65300 | 65000 | 319 |
| 430 | 20230817 | 122500 | 7830053800 | 65200 | 65300 | 65300 | 65100 | 127 |
| 431 | 20230817 | 122400 | 7821771800 | 65300 | 65300 | 65300 | 65100 | 61 |
| 432 | 20230817 | 122300 | 7817793300 | 65300 | 65100 | 65300 | 65100 | 606 |
| 433 | 20230817 | 122200 | 7778282600 | 65100 | 65200 | 65200 | 65100 | 106 |
| 434 | 20230817 | 122100 | 7771371600 | 65100 | 65100 | 65200 | 65100 | 256 |
| 435 | 20230817 | 122000 | 7754704400 | 65100 | 65100 | 65200 | 65100 | 114 |
| 436 | 20230817 | 121900 | 7747277100 | 65100 | 65100 | 65200 | 65100 | 279 |
| 437 | 20230817 | 121800 | 7729113400 | 65200 | 65200 | 65200 | 65100 | 410 |
| 438 | 20230817 | 121700 | 7702415900 | 65100 | 65100 | 65200 | 65100 | 413 |
| 439 | 20230817 | 121600 | 7675528500 | 65200 | 65200 | 65200 | 65100 | 74 |
| 440 | 20230817 | 121500 | 7670705600 | 65200 | 65200 | 65200 | 65100 | 16 |
| 441 | 20230817 | 121400 | 7669662500 | 65200 | 65200 | 65200 | 65000 | 360 |
| 442 | 20230817 | 121300 | 7646242400 | 65200 | 65200 | 65200 | 65100 | 23 |
| 443 | 20230817 | 121200 | 7644743900 | 65100 | 65200 | 65200 | 65000 | 340 |
| 444 | 20230817 | 121100 | 7622609400 | 65200 | 65200 | 65200 | 65100 | 25 |
| 445 | 20230817 | 121000 | 7620980100 | 65200 | 65100 | 65200 | 65000 | 308 |
| 446 | 20230817 | 120900 | 7600947400 | 65200 | 65100 | 65200 | 65100 | 59 |
| 447 | 20230817 | 120800 | 7597100800 | 65200 | 65100 | 65300 | 65000 | 134 |
| 448 | 20230817 | 120700 | 7588365200 | 65100 | 65100 | 65200 | 65000 | 297 |
| 449 | 20230817 | 120600 | 7569043300 | 65100 | 65000 | 65100 | 65000 | 181 |
| 450 | 20230817 | 120500 | 7557268300 | 64900 | 65100 | 65100 | 64900 | 324 |
| 451 | 20230817 | 120400 | 7536207100 | 65000 | 65000 | 65100 | 64900 | 183 |
| 452 | 20230817 | 120300 | 7524302300 | 65000 | 65100 | 65100 | 64900 | 216 |
| 453 | 20230817 | 120200 | 7510271700 | 65000 | 64900 | 65100 | 64900 | 177 |
| 454 | 20230817 | 120100 | 7498756900 | 65000 | 64800 | 65100 | 64800 | 390 |
| 455 | 20230817 | 120000 | 7473425600 | 64900 | 64900 | 65000 | 64800 | 685 |
| 456 | 20230817 | 115900 | 7429001000 | 64900 | 64900 | 64900 | 64700 | 84 |
| 457 | 20230817 | 115800 | 7423554200 | 64800 | 64800 | 64900 | 64800 | 420 |
| 458 | 20230817 | 115700 | 7396332400 | 64900 | 65000 | 65000 | 64400 | 6884 |
| 459 | 20230817 | 115600 | 6951923500 | 65000 | 65000 | 65100 | 64900 | 872 |
| 460 | 20230817 | 115500 | 6895251400 | 65100 | 65000 | 65100 | 65000 | 96 |
| 461 | 20230817 | 115400 | 6889010300 | 65000 | 65000 | 65100 | 65000 | 342 |
| 462 | 20230817 | 115300 | 6866770400 | 65100 | 65000 | 65100 | 64900 | 395 |
| 463 | 20230817 | 115200 | 6841100100 | 64900 | 65000 | 65000 | 64900 | 269 |
| 464 | 20230817 | 115100 | 6823635500 | 65000 | 65000 | 65100 | 64900 | 407 |
| 465 | 20230817 | 115000 | 6797189900 | 65000 | 65000 | 65100 | 65000 | 227 |
| 466 | 20230817 | 114900 | 6782429600 | 65100 | 65100 | 65100 | 65000 | 284 |
| 467 | 20230817 | 114800 | 6763963800 | 65100 | 65100 | 65100 | 65000 | 204 |
| 468 | 20230817 | 114700 | 6750684700 | 65100 | 65200 | 65200 | 65000 | 437 |
| 469 | 20230817 | 114600 | 6722247900 | 65100 | 65100 | 65100 | 65000 | 521 |
| 470 | 20230817 | 114500 | 6688338400 | 65100 | 65200 | 65200 | 65100 | 185 |
| 471 | 20230817 | 114400 | 6676283100 | 65200 | 65300 | 65300 | 65100 | 547 |
| 472 | 20230817 | 114300 | 6640651500 | 65200 | 65200 | 65300 | 65100 | 222 |
| 473 | 20230817 | 114200 | 6626177100 | 65200 | 65200 | 65200 | 65100 | 365 |
| 474 | 20230817 | 114100 | 6602410100 | 65100 | 65200 | 65300 | 65100 | 208 |
| 475 | 20230817 | 114000 | 6588854400 | 65100 | 65200 | 65300 | 65100 | 924 |
| 476 | 20230817 | 113900 | 6528604900 | 65200 | 65300 | 65400 | 65200 | 108 |
| 477 | 20230817 | 113800 | 6521552000 | 65200 | 65300 | 65400 | 65200 | 282 |
| 478 | 20230817 | 113700 | 6503139000 | 65300 | 65400 | 65500 | 65300 | 329 |
| 479 | 20230817 | 113600 | 6481648100 | 65500 | 65400 | 65500 | 65300 | 205 |
| 480 | 20230817 | 113500 | 6468241600 | 65300 | 65400 | 65400 | 65300 | 374 |
| 481 | 20230817 | 113400 | 6443803900 | 65400 | 65300 | 65400 | 65300 | 68 |
| 482 | 20230817 | 113300 | 6439357000 | 65300 | 65400 | 65400 | 65300 | 360 |
| 483 | 20230817 | 113200 | 6415839300 | 65400 | 65200 | 65400 | 65200 | 442 |
| 484 | 20230817 | 113100 | 6386969400 | 65300 | 65200 | 65300 | 65100 | 344 |
| 485 | 20230817 | 113000 | 6364544100 | 65200 | 65300 | 65300 | 65200 | 223 |
| 486 | 20230817 | 112900 | 6349998300 | 65300 | 65300 | 65300 | 65200 | 152 |
| 487 | 20230817 | 112800 | 6340082100 | 65300 | 65400 | 65400 | 65200 | 253 |
| 488 | 20230817 | 112700 | 6323569200 | 65400 | 65300 | 65400 | 65300 | 270 |
| 489 | 20230817 | 112600 | 6305932600 | 65300 | 65200 | 65300 | 65200 | 67 |
| 490 | 20230817 | 112500 | 6301557900 | 65300 | 65400 | 65400 | 65200 | 296 |
| 491 | 20230817 | 112400 | 6282215900 | 65400 | 65400 | 65400 | 65400 | 33 |
| 492 | 20230817 | 112300 | 6280057700 | 65400 | 65400 | 65400 | 65300 | 247 |
| 493 | 20230817 | 112200 | 6263911000 | 65400 | 65400 | 65500 | 65300 | 187 |
| 494 | 20230817 | 112100 | 6251684800 | 65500 | 65600 | 65600 | 65500 | 1024 |
| 495 | 20230817 | 112000 | 6184602400 | 65600 | 65600 | 65600 | 65500 | 142 |
| 496 | 20230817 | 111900 | 6175292900 | 65500 | 65600 | 65600 | 65500 | 278 |
| 497 | 20230817 | 111800 | 6157067100 | 65600 | 65500 | 65600 | 65400 | 550 |
| 498 | 20230817 | 111700 | 6121038500 | 65500 | 65300 | 65500 | 65300 | 351 |
| 499 | 20230817 | 111600 | 6098094600 | 65300 | 65300 | 65300 | 65200 | 91 |
| 500 | 20230817 | 111500 | 6092152500 | 65300 | 65300 | 65400 | 65200 | 183 |
| 501 | 20230817 | 111400 | 6080204400 | 65200 | 65100 | 65200 | 65000 | 252 |
| 502 | 20230817 | 111300 | 6063789900 | 65000 | 65100 | 65100 | 64900 | 201 |
| 503 | 20230817 | 111200 | 6050714900 | 65100 | 65000 | 65100 | 64900 | 223 |
| 504 | 20230817 | 111100 | 6036219400 | 65000 | 65000 | 65000 | 64900 | 163 |
| 505 | 20230817 | 111000 | 6025634900 | 65000 | 64900 | 65000 | 64800 | 252 |
| 506 | 20230817 | 110900 | 6009293700 | 64900 | 65000 | 65100 | 64900 | 560 |
| 507 | 20230817 | 110800 | 5972914300 | 65100 | 65100 | 65100 | 65000 | 166 |
| 508 | 20230817 | 110700 | 5962116800 | 65100 | 65100 | 65200 | 65000 | 522 |
| 509 | 20230817 | 110600 | 5928147300 | 65100 | 65100 | 65200 | 65100 | 11 |
| 510 | 20230817 | 110500 | 5927430300 | 65200 | 65200 | 65200 | 65100 | 190 |
| 511 | 20230817 | 110400 | 5915049800 | 65200 | 65200 | 65200 | 65100 | 80 |
| 512 | 20230817 | 110300 | 5909836900 | 65200 | 65100 | 65200 | 65100 | 170 |
| 513 | 20230817 | 110200 | 5898756800 | 65100 | 65200 | 65300 | 65100 | 118 |
| 514 | 20230817 | 110100 | 5891064500 | 65200 | 65300 | 65300 | 65200 | 84 |
| 515 | 20230817 | 110000 | 5885581600 | 65300 | 65200 | 65300 | 65200 | 140 |
| 516 | 20230817 | 105900 | 5876443500 | 65200 | 65200 | 65300 | 65100 | 201 |
| 517 | 20230817 | 105800 | 5863334900 | 65300 | 65300 | 65300 | 65200 | 255 |
| 518 | 20230817 | 105700 | 5846698700 | 65400 | 65300 | 65400 | 65200 | 238 |
| 519 | 20230817 | 105600 | 5831166100 | 65400 | 65400 | 65400 | 65400 | 24 |
| 520 | 20230817 | 105500 | 5829596500 | 65400 | 65200 | 65400 | 65200 | 130 |
| 521 | 20230817 | 105400 | 5821101000 | 65300 | 65400 | 65400 | 65200 | 212 |
| 522 | 20230817 | 105300 | 5807257800 | 65400 | 65400 | 65400 | 65400 | 68 |
| 523 | 20230817 | 105200 | 5802810600 | 65400 | 65400 | 65500 | 65200 | 1214 |
| 524 | 20230817 | 105100 | 5723444300 | 65400 | 65400 | 65400 | 65300 | 193 |
| 525 | 20230817 | 105000 | 5710823400 | 65400 | 65400 | 65400 | 65200 | 277 |
| 526 | 20230817 | 104900 | 5692737700 | 65300 | 65400 | 65400 | 65300 | 252 |
| 527 | 20230817 | 104800 | 5676273100 | 65400 | 65300 | 65400 | 65300 | 138 |
| 528 | 20230817 | 104700 | 5667260500 | 65200 | 65300 | 65300 | 65200 | 223 |
| 529 | 20230817 | 104600 | 5652710300 | 65300 | 65300 | 65300 | 65200 | 104 |
| 530 | 20230817 | 104500 | 5645920300 | 65400 | 65100 | 65400 | 65100 | 270 |
| 531 | 20230817 | 104400 | 5628298300 | 65200 | 65100 | 65300 | 65100 | 378 |
| 532 | 20230817 | 104300 | 5603673100 | 65100 | 65300 | 65300 | 65100 | 499 |
| 533 | 20230817 | 104200 | 5571138700 | 65300 | 65300 | 65300 | 65200 | 106 |
| 534 | 20230817 | 104100 | 5564217100 | 65300 | 65200 | 65300 | 65200 | 194 |
| 535 | 20230817 | 104000 | 5551559900 | 65300 | 64900 | 65300 | 64900 | 741 |
| 536 | 20230817 | 103900 | 5503327600 | 64900 | 65100 | 65100 | 64900 | 180 |
| 537 | 20230817 | 103800 | 5491632800 | 65100 | 65000 | 65100 | 65000 | 289 |
| 538 | 20230817 | 103700 | 5472834700 | 65000 | 65100 | 65100 | 64900 | 146 |
| 539 | 20230817 | 103600 | 5463350100 | 65100 | 65100 | 65200 | 65000 | 839 |
| 540 | 20230817 | 103500 | 5408799300 | 65200 | 65000 | 65200 | 64900 | 535 |
| 541 | 20230817 | 103400 | 5373996000 | 65100 | 65100 | 65100 | 65000 | 229 |
| 542 | 20230817 | 103300 | 5359098200 | 65100 | 65200 | 65300 | 65100 | 392 |
| 543 | 20230817 | 103200 | 5333566300 | 65100 | 65200 | 65300 | 65100 | 202 |
| 544 | 20230817 | 103100 | 5320396500 | 65200 | 65000 | 65200 | 64900 | 791 |
| 545 | 20230817 | 103000 | 5268860000 | 65000 | 65000 | 65100 | 64900 | 165 |
| 546 | 20230817 | 102900 | 5258128600 | 64900 | 64800 | 65100 | 64800 | 282 |
| 547 | 20230817 | 102800 | 5239817600 | 64900 | 64800 | 65000 | 64500 | 312 |
| 548 | 20230817 | 102700 | 5219596400 | 64800 | 65100 | 65100 | 64800 | 298 |
| 549 | 20230817 | 102600 | 5200239400 | 65000 | 64800 | 65000 | 64800 | 587 |
| 550 | 20230817 | 102500 | 5162141800 | 64800 | 64900 | 65000 | 64800 | 272 |
| 551 | 20230817 | 102400 | 5144474600 | 64900 | 64600 | 64900 | 64500 | 806 |
| 552 | 20230817 | 102300 | 5092306200 | 64600 | 64500 | 64600 | 64400 | 116 |
| 553 | 20230817 | 102200 | 5084827900 | 64400 | 64500 | 64600 | 64400 | 807 |
| 554 | 20230817 | 102100 | 5032811800 | 64400 | 64400 | 64500 | 64400 | 148 |
| 555 | 20230817 | 102000 | 5023269800 | 64300 | 64400 | 64400 | 64300 | 420 |
| 556 | 20230817 | 101900 | 4996223700 | 64300 | 64300 | 64300 | 64200 | 127 |
| 557 | 20230817 | 101800 | 4988058600 | 64200 | 64200 | 64500 | 64100 | 880 |
| 558 | 20230817 | 101700 | 4931459200 | 64200 | 64200 | 64300 | 64100 | 526 |
| 559 | 20230817 | 101600 | 4897703200 | 64300 | 64300 | 64400 | 64200 | 643 |
| 560 | 20230817 | 101500 | 4856362000 | 64300 | 64500 | 64500 | 64300 | 400 |
| 561 | 20230817 | 101400 | 4830637400 | 64300 | 64400 | 64400 | 64300 | 1080 |
| 562 | 20230817 | 101300 | 4761110600 | 64400 | 64400 | 64400 | 64300 | 332 |
| 563 | 20230817 | 101200 | 4739748500 | 64400 | 64300 | 64400 | 64300 | 605 |
| 564 | 20230817 | 101100 | 4700846100 | 64400 | 64600 | 64600 | 64300 | 2449 |
| 565 | 20230817 | 101000 | 4542851200 | 64700 | 64800 | 64900 | 64600 | 839 |
| 566 | 20230817 | 100900 | 4488549600 | 64900 | 64900 | 64900 | 64800 | 434 |
| 567 | 20230817 | 100800 | 4460410000 | 64900 | 65200 | 65200 | 64900 | 1230 |
| 568 | 20230817 | 100700 | 4380309400 | 65300 | 65300 | 65300 | 65200 | 134 |
| 569 | 20230817 | 100600 | 4371569600 | 65300 | 65300 | 65300 | 65200 | 24 |
| 570 | 20230817 | 100500 | 4370002800 | 65300 | 65300 | 65300 | 65200 | 279 |
| 571 | 20230817 | 100400 | 4351784800 | 65300 | 65200 | 65400 | 65200 | 425 |
| 572 | 20230817 | 100300 | 4324028000 | 65200 | 65200 | 65300 | 65100 | 1284 |
| 573 | 20230817 | 100200 | 4240343300 | 65200 | 65100 | 65200 | 65100 | 202 |
| 574 | 20230817 | 100100 | 4227188600 | 65200 | 65200 | 65200 | 65100 | 83 |
| 575 | 20230817 | 100000 | 4221777700 | 65200 | 65100 | 65200 | 65100 | 298 |
| 576 | 20230817 | 095900 | 4202375900 | 65100 | 65100 | 65100 | 65000 | 335 |
| 577 | 20230817 | 095800 | 4180568700 | 65000 | 65100 | 65100 | 65000 | 61 |
| 578 | 20230817 | 095700 | 4176601200 | 65100 | 65100 | 65100 | 65000 | 330 |
| 579 | 20230817 | 095600 | 4155123100 | 65000 | 65100 | 65100 | 65000 | 34 |
| 580 | 20230817 | 095500 | 4152912100 | 65000 | 64900 | 65200 | 64900 | 1094 |
| 581 | 20230817 | 095400 | 4081780100 | 64900 | 64800 | 65000 | 64700 | 1501 |
| 582 | 20230817 | 095300 | 3984580400 | 64900 | 65000 | 65000 | 64700 | 589 |
| 583 | 20230817 | 095200 | 3946425300 | 64900 | 65000 | 65000 | 64800 | 175 |
| 584 | 20230817 | 095100 | 3935069900 | 64800 | 64800 | 64900 | 64700 | 857 |
| 585 | 20230817 | 095000 | 3879510400 | 64800 | 64800 | 64900 | 64700 | 528 |
| 586 | 20230817 | 094900 | 3845286100 | 64900 | 64900 | 64900 | 64800 | 316 |
| 587 | 20230817 | 094800 | 3824778200 | 64900 | 64900 | 65000 | 64800 | 622 |
| 588 | 20230817 | 094700 | 3784384100 | 65000 | 64800 | 65000 | 64600 | 1998 |
| 589 | 20230817 | 094600 | 3654867200 | 64900 | 64900 | 65000 | 64900 | 605 |
| 590 | 20230817 | 094500 | 3615599000 | 65000 | 65100 | 65200 | 64900 | 708 |
| 591 | 20230817 | 094400 | 3569571800 | 65100 | 65100 | 65100 | 65100 | 190 |
| 592 | 20230817 | 094300 | 3557202800 | 65100 | 65100 | 65200 | 65100 | 209 |
| 593 | 20230817 | 094200 | 3543593900 | 65200 | 65200 | 65200 | 65100 | 91 |
| 594 | 20230817 | 094100 | 3537663600 | 65200 | 65400 | 65400 | 65200 | 348 |
| 595 | 20230817 | 094000 | 3514943700 | 65300 | 65300 | 65400 | 65300 | 109 |
| 596 | 20230817 | 093900 | 3507822900 | 65300 | 65400 | 65500 | 65300 | 124 |
| 597 | 20230817 | 093800 | 3499714400 | 65400 | 65300 | 65500 | 65300 | 259 |
| 598 | 20230817 | 093700 | 3482785100 | 65500 | 65400 | 65500 | 65200 | 384 |
| 599 | 20230817 | 093600 | 3457703400 | 65400 | 65300 | 65600 | 65300 | 747 |
| 600 | 20230817 | 093500 | 3408807800 | 65300 | 64900 | 65400 | 64900 | 1007 |
| 601 | 20230817 | 093400 | 3343111800 | 64900 | 65000 | 65100 | 64900 | 417 |
| 602 | 20230817 | 093300 | 3316006100 | 65000 | 65100 | 65200 | 64900 | 1760 |
| 603 | 20230817 | 093200 | 3201612300 | 65200 | 65300 | 65300 | 65200 | 9 |
| 604 | 20230817 | 093100 | 3201025100 | 65200 | 65400 | 65400 | 65200 | 882 |
| 605 | 20230817 | 093000 | 3143517500 | 65200 | 65400 | 65400 | 65200 | 408 |
| 606 | 20230817 | 092900 | 3116867000 | 65500 | 65200 | 65500 | 65200 | 1289 |
| 607 | 20230817 | 092800 | 3032590800 | 65300 | 65200 | 65300 | 65200 | 192 |
| 608 | 20230817 | 092700 | 3020068700 | 65100 | 65300 | 65300 | 65100 | 404 |
| 609 | 20230817 | 092600 | 2993713800 | 65400 | 65200 | 65400 | 65200 | 505 |
| 610 | 20230817 | 092500 | 2960742600 | 65200 | 65100 | 65300 | 65000 | 864 |
| 611 | 20230817 | 092400 | 2904363900 | 65000 | 65000 | 65400 | 65000 | 790 |
| 612 | 20230817 | 092300 | 2852937000 | 65300 | 65700 | 65700 | 64900 | 10390 |
| 613 | 20230817 | 092200 | 2175890200 | 65700 | 65800 | 65800 | 65700 | 652 |
| 614 | 20230817 | 092100 | 2133044600 | 65700 | 65600 | 65900 | 65600 | 780 |
| 615 | 20230817 | 092000 | 2081723900 | 65600 | 65600 | 65900 | 65600 | 1601 |
| 616 | 20230817 | 091900 | 1976394000 | 65600 | 65600 | 65600 | 65500 | 382 |
| 617 | 20230817 | 091800 | 1951335600 | 65600 | 65600 | 65700 | 65600 | 165 |
| 618 | 20230817 | 091700 | 1940506000 | 65600 | 65800 | 65800 | 65600 | 691 |
| 619 | 20230817 | 091600 | 1895124500 | 65700 | 65900 | 65900 | 65700 | 491 |
| 620 | 20230817 | 091500 | 1862832400 | 65900 | 66100 | 66200 | 65700 | 1670 |
| 621 | 20230817 | 091400 | 1752815600 | 65900 | 65800 | 66200 | 65800 | 2137 |
| 622 | 20230817 | 091300 | 1611841500 | 65800 | 65700 | 65800 | 65600 | 619 |
| 623 | 20230817 | 091200 | 1571154400 | 65700 | 65700 | 65900 | 65500 | 848 |
| 624 | 20230817 | 091100 | 1515436100 | 65700 | 65400 | 66000 | 65400 | 2713 |
| 625 | 20230817 | 091000 | 1337497100 | 65500 | 65600 | 65700 | 65400 | 1415 |
| 626 | 20230817 | 090900 | 1244746900 | 65600 | 65700 | 65700 | 65500 | 898 |
| 627 | 20230817 | 090800 | 1185853900 | 65600 | 65900 | 66000 | 65600 | 1730 |
| 628 | 20230817 | 090700 | 1072152100 | 65900 | 66200 | 66200 | 65900 | 547 |
| 629 | 20230817 | 090600 | 1036032400 | 66200 | 66000 | 66300 | 66000 | 499 |
| 630 | 20230817 | 090500 | 1003042000 | 66300 | 66300 | 66400 | 66000 | 2650 |
| 631 | 20230817 | 090400 | 827807000 | 66500 | 66500 | 66600 | 66200 | 1399 |
| 632 | 20230817 | 090300 | 735076300 | 66300 | 66200 | 66500 | 66100 | 5977 |
| 633 | 20230817 | 090200 | 339127600 | 66300 | 66500 | 66800 | 66300 | 1810 |
| 634 | 20230817 | 090100 | 218858700 | 66500 | 67300 | 67300 | 66300 | 1446 |
| 635 | 20230817 | 090000 | 122204900 | 67300 | 67300 | 67300 | 67000 | 1819 |