34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 193400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 11553 |
| 3 | 20230807 | 193300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 4 | 20230807 | 193200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 5 | 20230807 | 193100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 6 | 20230807 | 193000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 7 | 20230807 | 192900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 8 | 20230807 | 192800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 9 | 20230807 | 192700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 10 | 20230807 | 192600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 11 | 20230807 | 192500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 12 | 20230807 | 192400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 13 | 20230807 | 192300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 14 | 20230807 | 192200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 15 | 20230807 | 192100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 16 | 20230807 | 192000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 17 | 20230807 | 191900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 18 | 20230807 | 191800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 19 | 20230807 | 191700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 20 | 20230807 | 191600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 21 | 20230807 | 191500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 22 | 20230807 | 191400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 23 | 20230807 | 191300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 24 | 20230807 | 191200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 25 | 20230807 | 191100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 26 | 20230807 | 191000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 27 | 20230807 | 190900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 28 | 20230807 | 190800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 29 | 20230807 | 190700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 30 | 20230807 | 190600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 31 | 20230807 | 190500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 32 | 20230807 | 190400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 11553 |
| 33 | 20230807 | 190300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 34 | 20230807 | 190200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 35 | 20230807 | 190100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 36 | 20230807 | 190000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 37 | 20230807 | 185900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 38 | 20230807 | 185800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 39 | 20230807 | 185700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 40 | 20230807 | 185600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 41 | 20230807 | 185500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 42 | 20230807 | 185400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 43 | 20230807 | 185300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 44 | 20230807 | 185200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 45 | 20230807 | 185100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 46 | 20230807 | 185000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 47 | 20230807 | 184900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 48 | 20230807 | 184800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 49 | 20230807 | 184700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 50 | 20230807 | 184600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 51 | 20230807 | 184500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 52 | 20230807 | 184400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 53 | 20230807 | 184300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 54 | 20230807 | 184200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 55 | 20230807 | 184100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 56 | 20230807 | 184000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 57 | 20230807 | 183900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 58 | 20230807 | 183800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 59 | 20230807 | 183700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 60 | 20230807 | 183600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 61 | 20230807 | 183500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 62 | 20230807 | 183400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 11553 |
| 63 | 20230807 | 183300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 64 | 20230807 | 183200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 65 | 20230807 | 183100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 66 | 20230807 | 183000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 67 | 20230807 | 182900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 68 | 20230807 | 182800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 69 | 20230807 | 182700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 70 | 20230807 | 182600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 71 | 20230807 | 182500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 72 | 20230807 | 182400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 73 | 20230807 | 182300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 74 | 20230807 | 182200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 75 | 20230807 | 182100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 76 | 20230807 | 182000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 77 | 20230807 | 181900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 78 | 20230807 | 181800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 79 | 20230807 | 181700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 80 | 20230807 | 181600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 81 | 20230807 | 181500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 82 | 20230807 | 181400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 83 | 20230807 | 181300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 84 | 20230807 | 181200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 85 | 20230807 | 181100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 86 | 20230807 | 181000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 87 | 20230807 | 180900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 88 | 20230807 | 180800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 89 | 20230807 | 180700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 90 | 20230807 | 180600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 91 | 20230807 | 180500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 92 | 20230807 | 180400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 11553 |
| 93 | 20230807 | 180300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 94 | 20230807 | 180200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 95 | 20230807 | 180100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 96 | 20230807 | 180000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 97 | 20230807 | 175900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 98 | 20230807 | 175800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 99 | 20230807 | 175700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 100 | 20230807 | 175600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 101 | 20230807 | 175500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 102 | 20230807 | 175400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 103 | 20230807 | 175300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 104 | 20230807 | 175200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 105 | 20230807 | 175100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 106 | 20230807 | 175000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 107 | 20230807 | 174900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 108 | 20230807 | 174800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 109 | 20230807 | 174700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 110 | 20230807 | 174600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 111 | 20230807 | 174500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 112 | 20230807 | 174400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 113 | 20230807 | 174300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 114 | 20230807 | 174200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 115 | 20230807 | 174100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 116 | 20230807 | 174000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 117 | 20230807 | 173900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 118 | 20230807 | 173800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 119 | 20230807 | 173700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 120 | 20230807 | 173600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 121 | 20230807 | 173500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 122 | 20230807 | 173400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 11553 |
| 123 | 20230807 | 173300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 124 | 20230807 | 173200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 125 | 20230807 | 173100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 126 | 20230807 | 173000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 127 | 20230807 | 172900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 128 | 20230807 | 172800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 129 | 20230807 | 172700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 130 | 20230807 | 172600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 131 | 20230807 | 172500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 132 | 20230807 | 172400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 133 | 20230807 | 172300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 134 | 20230807 | 172200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 135 | 20230807 | 172100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 136 | 20230807 | 172000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 137 | 20230807 | 171900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 138 | 20230807 | 171800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 139 | 20230807 | 171700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 140 | 20230807 | 171600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 141 | 20230807 | 171500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 142 | 20230807 | 171400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 143 | 20230807 | 171300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 144 | 20230807 | 171200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 145 | 20230807 | 171100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 146 | 20230807 | 171000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 147 | 20230807 | 170900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 148 | 20230807 | 170800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 149 | 20230807 | 170700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 150 | 20230807 | 170600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 151 | 20230807 | 170500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 152 | 20230807 | 170400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 11553 |
| 153 | 20230807 | 170300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 154 | 20230807 | 170200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 155 | 20230807 | 170100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 156 | 20230807 | 170000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 157 | 20230807 | 165900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 158 | 20230807 | 165800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 159 | 20230807 | 165700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 160 | 20230807 | 165600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 161 | 20230807 | 165500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 162 | 20230807 | 165400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 163 | 20230807 | 165300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 164 | 20230807 | 165200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 165 | 20230807 | 165100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 166 | 20230807 | 165000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 167 | 20230807 | 164900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 168 | 20230807 | 164800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 169 | 20230807 | 164700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 170 | 20230807 | 164600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 171 | 20230807 | 164500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 172 | 20230807 | 164400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 173 | 20230807 | 164300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 174 | 20230807 | 164200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 175 | 20230807 | 164100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 176 | 20230807 | 164000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 177 | 20230807 | 163900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 178 | 20230807 | 163800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 179 | 20230807 | 163700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 180 | 20230807 | 163600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 181 | 20230807 | 163500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 182 | 20230807 | 163400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 11553 |
| 183 | 20230807 | 163300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 184 | 20230807 | 163200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 185 | 20230807 | 163100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 186 | 20230807 | 163000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 187 | 20230807 | 162900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 188 | 20230807 | 162800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 189 | 20230807 | 162700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 190 | 20230807 | 162600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 191 | 20230807 | 162500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 192 | 20230807 | 162400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 193 | 20230807 | 162300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 194 | 20230807 | 162200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 195 | 20230807 | 162100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 196 | 20230807 | 162000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 197 | 20230807 | 161900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 198 | 20230807 | 161800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 199 | 20230807 | 161700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 200 | 20230807 | 161600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 201 | 20230807 | 161500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 202 | 20230807 | 161400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 203 | 20230807 | 161300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 204 | 20230807 | 161200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 205 | 20230807 | 161100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 206 | 20230807 | 161000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 207 | 20230807 | 160900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 208 | 20230807 | 160800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 209 | 20230807 | 160700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 210 | 20230807 | 160600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 211 | 20230807 | 160500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 212 | 20230807 | 160400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 11553 |
| 213 | 20230807 | 160300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 214 | 20230807 | 160200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 215 | 20230807 | 160100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 216 | 20230807 | 160000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 217 | 20230807 | 155900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 218 | 20230807 | 155800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 219 | 20230807 | 155700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 220 | 20230807 | 155600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 221 | 20230807 | 155500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 222 | 20230807 | 155400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 223 | 20230807 | 155300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 224 | 20230807 | 155200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 225 | 20230807 | 155100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 226 | 20230807 | 155000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 227 | 20230807 | 154900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 228 | 20230807 | 154800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 229 | 20230807 | 154700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 230 | 20230807 | 154600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 231 | 20230807 | 154500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 232 | 20230807 | 154400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 233 | 20230807 | 154300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 234 | 20230807 | 154200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 235 | 20230807 | 154100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 236 | 20230807 | 154000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 237 | 20230807 | 153900 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 238 | 20230807 | 153800 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 239 | 20230807 | 153700 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 240 | 20230807 | 153600 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 241 | 20230807 | 153500 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 242 | 20230807 | 153400 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 11553 |
| 243 | 20230807 | 153300 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 244 | 20230807 | 153200 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 245 | 20230807 | 153100 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 0 |
| 246 | 20230807 | 153000 | 17894875200 | 52700 | 52700 | 52700 | 52700 | 11553 |
| 247 | 20230807 | 152900 | 17286032100 | 52700 | 52700 | 52700 | 52700 | 0 |
| 248 | 20230807 | 152800 | 17286032100 | 52700 | 52700 | 52700 | 52700 | 0 |
| 249 | 20230807 | 152700 | 17286032100 | 52700 | 52700 | 52700 | 52700 | 0 |
| 250 | 20230807 | 152600 | 17286032100 | 52700 | 52700 | 52700 | 52700 | 0 |
| 251 | 20230807 | 152500 | 17286032100 | 52700 | 52700 | 52700 | 52700 | 0 |
| 252 | 20230807 | 152400 | 17286032100 | 52700 | 52700 | 52700 | 52700 | 0 |
| 253 | 20230807 | 152300 | 17286032100 | 52700 | 52700 | 52700 | 52700 | 0 |
| 254 | 20230807 | 152200 | 17286032100 | 52700 | 52700 | 52700 | 52700 | 0 |
| 255 | 20230807 | 152100 | 17286032100 | 52700 | 52700 | 52700 | 52700 | 0 |
| 256 | 20230807 | 152000 | 17286032100 | 52700 | 52700 | 52700 | 52700 | 0 |
| 257 | 20230807 | 151900 | 17286032100 | 52700 | 52600 | 52700 | 52600 | 297 |
| 258 | 20230807 | 151800 | 17270380400 | 52700 | 52800 | 52800 | 52600 | 797 |
| 259 | 20230807 | 151700 | 17228389300 | 52700 | 52700 | 52900 | 52700 | 603 |
| 260 | 20230807 | 151600 | 17196597100 | 52800 | 52700 | 52800 | 52600 | 513 |
| 261 | 20230807 | 151500 | 17169564300 | 52800 | 52800 | 52800 | 52700 | 710 |
| 262 | 20230807 | 151400 | 17132135700 | 52700 | 52800 | 52800 | 52700 | 384 |
| 263 | 20230807 | 151300 | 17111870900 | 52800 | 52800 | 52800 | 52700 | 474 |
| 264 | 20230807 | 151200 | 17086874100 | 52800 | 52700 | 52900 | 52700 | 440 |
| 265 | 20230807 | 151100 | 17063650400 | 52700 | 52800 | 52800 | 52700 | 316 |
| 266 | 20230807 | 151000 | 17046976600 | 52800 | 52800 | 52900 | 52700 | 2193 |
| 267 | 20230807 | 150900 | 16931356400 | 52800 | 52900 | 52900 | 52700 | 621 |
| 268 | 20230807 | 150800 | 16898546800 | 52900 | 52900 | 52900 | 52800 | 267 |
| 269 | 20230807 | 150700 | 16884439900 | 52800 | 52900 | 52900 | 52700 | 746 |
| 270 | 20230807 | 150600 | 16845039700 | 52900 | 52900 | 52900 | 52800 | 593 |
| 271 | 20230807 | 150500 | 16813692300 | 52900 | 53000 | 53000 | 52800 | 350 |
| 272 | 20230807 | 150400 | 16795182500 | 53000 | 53000 | 53000 | 52800 | 292 |
| 273 | 20230807 | 150300 | 16779727000 | 53000 | 53000 | 53100 | 52900 | 839 |
| 274 | 20230807 | 150200 | 16735249900 | 52900 | 52900 | 53000 | 52800 | 460 |
| 275 | 20230807 | 150100 | 16710902800 | 52900 | 52900 | 53000 | 52900 | 773 |
| 276 | 20230807 | 150000 | 16669998100 | 52900 | 53100 | 53200 | 52900 | 656 |
| 277 | 20230807 | 145900 | 16635201600 | 53100 | 53100 | 53100 | 52800 | 609 |
| 278 | 20230807 | 145800 | 16602947000 | 53000 | 53100 | 53200 | 52900 | 806 |
| 279 | 20230807 | 145700 | 16560184500 | 53100 | 53000 | 53200 | 53000 | 473 |
| 280 | 20230807 | 145600 | 16535089100 | 53200 | 53100 | 53300 | 53000 | 562 |
| 281 | 20230807 | 145500 | 16505189200 | 53100 | 53000 | 53300 | 53000 | 585 |
| 282 | 20230807 | 145400 | 16474079500 | 53100 | 53200 | 53300 | 53000 | 408 |
| 283 | 20230807 | 145300 | 16452389400 | 53200 | 53300 | 53400 | 53100 | 762 |
| 284 | 20230807 | 145200 | 16411811500 | 53300 | 53100 | 53300 | 53000 | 341 |
| 285 | 20230807 | 145100 | 16393680300 | 53100 | 53300 | 53300 | 53100 | 532 |
| 286 | 20230807 | 145000 | 16365365400 | 53300 | 53200 | 53300 | 53000 | 939 |
| 287 | 20230807 | 144900 | 16315427100 | 53100 | 53100 | 53200 | 53000 | 339 |
| 288 | 20230807 | 144800 | 16297413100 | 53100 | 53200 | 53300 | 53000 | 588 |
| 289 | 20230807 | 144700 | 16266160600 | 53100 | 53300 | 53300 | 53000 | 479 |
| 290 | 20230807 | 144600 | 16240728100 | 53300 | 53000 | 53300 | 53000 | 438 |
| 291 | 20230807 | 144500 | 16217437200 | 53100 | 53200 | 53300 | 53000 | 1507 |
| 292 | 20230807 | 144400 | 16137362700 | 53200 | 53300 | 53300 | 53100 | 501 |
| 293 | 20230807 | 144300 | 16110715300 | 53200 | 53300 | 53400 | 53100 | 766 |
| 294 | 20230807 | 144200 | 16069915400 | 53300 | 53300 | 53300 | 53100 | 195 |
| 295 | 20230807 | 144100 | 16059541300 | 53400 | 53200 | 53400 | 53000 | 903 |
| 296 | 20230807 | 144000 | 16011430500 | 53300 | 53200 | 53300 | 53100 | 551 |
| 297 | 20230807 | 143900 | 15982086600 | 53100 | 53300 | 53400 | 53000 | 578 |
| 298 | 20230807 | 143800 | 15951353400 | 53300 | 53300 | 53300 | 53000 | 1861 |
| 299 | 20230807 | 143700 | 15852221500 | 53300 | 53200 | 53300 | 53100 | 585 |
| 300 | 20230807 | 143600 | 15821119400 | 53400 | 53200 | 53400 | 53100 | 545 |
| 301 | 20230807 | 143500 | 15792076900 | 53200 | 53200 | 53400 | 53100 | 551 |
| 302 | 20230807 | 143400 | 15762720100 | 53100 | 53300 | 53400 | 53100 | 500 |
| 303 | 20230807 | 143300 | 15736114000 | 53100 | 53400 | 53400 | 53100 | 493 |
| 304 | 20230807 | 143200 | 15709867200 | 53400 | 53300 | 53400 | 53100 | 376 |
| 305 | 20230807 | 143100 | 15689849300 | 53300 | 53100 | 53400 | 53100 | 749 |
| 306 | 20230807 | 143000 | 15649972200 | 53200 | 53400 | 53400 | 53200 | 558 |
| 307 | 20230807 | 142900 | 15620230300 | 53400 | 53300 | 53400 | 53200 | 1377 |
| 308 | 20230807 | 142800 | 15546821600 | 53300 | 53300 | 53400 | 53100 | 754 |
| 309 | 20230807 | 142700 | 15506645200 | 53300 | 53200 | 53400 | 53200 | 734 |
| 310 | 20230807 | 142600 | 15467521600 | 53200 | 53200 | 53400 | 53100 | 376 |
| 311 | 20230807 | 142500 | 15447500700 | 53100 | 53400 | 53400 | 53100 | 424 |
| 312 | 20230807 | 142400 | 15424910800 | 53300 | 53200 | 53400 | 53200 | 485 |
| 313 | 20230807 | 142300 | 15399064600 | 53200 | 53400 | 53400 | 53100 | 612 |
| 314 | 20230807 | 142200 | 15366459200 | 53300 | 53300 | 53400 | 53200 | 547 |
| 315 | 20230807 | 142100 | 15337280200 | 53300 | 53200 | 53400 | 53200 | 706 |
| 316 | 20230807 | 142000 | 15299645600 | 53200 | 53400 | 53400 | 53100 | 487 |
| 317 | 20230807 | 141900 | 15273716900 | 53400 | 53300 | 53400 | 53000 | 799 |
| 318 | 20230807 | 141800 | 15231157500 | 53300 | 53300 | 53400 | 53000 | 849 |
| 319 | 20230807 | 141700 | 15185979500 | 53300 | 53200 | 53300 | 53200 | 799 |
| 320 | 20230807 | 141600 | 15143424500 | 53300 | 53200 | 53300 | 53200 | 350 |
| 321 | 20230807 | 141500 | 15124784800 | 53200 | 53200 | 53300 | 53000 | 451 |
| 322 | 20230807 | 141400 | 15100813500 | 53100 | 53200 | 53300 | 53100 | 417 |
| 323 | 20230807 | 141300 | 15078607600 | 53100 | 53200 | 53300 | 53100 | 417 |
| 324 | 20230807 | 141200 | 15056436000 | 53200 | 53100 | 53300 | 53100 | 581 |
| 325 | 20230807 | 141100 | 15025547700 | 53100 | 53200 | 53300 | 53000 | 353 |
| 326 | 20230807 | 141000 | 15006801300 | 53000 | 53100 | 53300 | 53000 | 636 |
| 327 | 20230807 | 140900 | 14973005600 | 53100 | 53000 | 53100 | 53000 | 457 |
| 328 | 20230807 | 140800 | 14948760500 | 53100 | 53200 | 53300 | 53000 | 861 |
| 329 | 20230807 | 140700 | 14903041300 | 53300 | 53300 | 53300 | 53000 | 378 |
| 330 | 20230807 | 140600 | 14882951500 | 53300 | 53100 | 53300 | 53000 | 396 |
| 331 | 20230807 | 140500 | 14861884800 | 53200 | 53200 | 53200 | 53000 | 720 |
| 332 | 20230807 | 140400 | 14823652400 | 53100 | 53300 | 53300 | 53100 | 753 |
| 333 | 20230807 | 140300 | 14783598400 | 53200 | 53200 | 53300 | 53100 | 429 |
| 334 | 20230807 | 140200 | 14760774600 | 53200 | 53100 | 53300 | 53100 | 486 |
| 335 | 20230807 | 140100 | 14734921900 | 53200 | 53200 | 53400 | 53100 | 524 |
| 336 | 20230807 | 140000 | 14707053800 | 53200 | 53200 | 53400 | 53100 | 684 |
| 337 | 20230807 | 135900 | 14670625400 | 53300 | 53500 | 53500 | 53200 | 408 |
| 338 | 20230807 | 135800 | 14648863200 | 53200 | 53300 | 53500 | 53100 | 857 |
| 339 | 20230807 | 135700 | 14603171200 | 53200 | 53300 | 53400 | 53100 | 852 |
| 340 | 20230807 | 135600 | 14557726300 | 53300 | 53300 | 53400 | 53200 | 784 |
| 341 | 20230807 | 135500 | 14515896900 | 53300 | 53300 | 53400 | 53200 | 574 |
| 342 | 20230807 | 135400 | 14485297800 | 53400 | 53300 | 53400 | 53200 | 654 |
| 343 | 20230807 | 135300 | 14450422700 | 53200 | 53300 | 53400 | 53200 | 584 |
| 344 | 20230807 | 135200 | 14419302400 | 53300 | 53400 | 53400 | 53200 | 762 |
| 345 | 20230807 | 135100 | 14378710200 | 53400 | 53300 | 53400 | 53200 | 497 |
| 346 | 20230807 | 135000 | 14352197600 | 53400 | 53300 | 53400 | 53300 | 678 |
| 347 | 20230807 | 134900 | 14316015700 | 53400 | 53200 | 53400 | 53200 | 635 |
| 348 | 20230807 | 134800 | 14282128300 | 53300 | 53300 | 53400 | 53200 | 539 |
| 349 | 20230807 | 134700 | 14253377200 | 53400 | 53400 | 53400 | 53200 | 833 |
| 350 | 20230807 | 134600 | 14208940400 | 53400 | 53400 | 53400 | 53300 | 532 |
| 351 | 20230807 | 134500 | 14180544900 | 53300 | 53300 | 53400 | 53200 | 540 |
| 352 | 20230807 | 134400 | 14151761400 | 53400 | 53300 | 53400 | 53100 | 1447 |
| 353 | 20230807 | 134300 | 14074642900 | 53100 | 53300 | 53300 | 53100 | 680 |
| 354 | 20230807 | 134200 | 14038432400 | 53300 | 53300 | 53300 | 53100 | 793 |
| 355 | 20230807 | 134100 | 13996233200 | 53300 | 53200 | 53300 | 53200 | 287 |
| 356 | 20230807 | 134000 | 13980949600 | 53200 | 53000 | 53300 | 53000 | 738 |
| 357 | 20230807 | 133900 | 13941651500 | 53000 | 53200 | 53300 | 53000 | 751 |
| 358 | 20230807 | 133800 | 13901667000 | 53100 | 53200 | 53200 | 53100 | 709 |
| 359 | 20230807 | 133700 | 13863982700 | 53100 | 53200 | 53200 | 53000 | 730 |
| 360 | 20230807 | 133600 | 13825173300 | 53200 | 53200 | 53200 | 52900 | 409 |
| 361 | 20230807 | 133500 | 13803433800 | 53200 | 53200 | 53200 | 53000 | 599 |
| 362 | 20230807 | 133400 | 13771612100 | 53200 | 53100 | 53200 | 52900 | 789 |
| 363 | 20230807 | 133300 | 13729730400 | 53100 | 53200 | 53200 | 52900 | 494 |
| 364 | 20230807 | 133200 | 13703483200 | 53100 | 53200 | 53200 | 53000 | 683 |
| 365 | 20230807 | 133100 | 13667208000 | 53000 | 53100 | 53200 | 53000 | 379 |
| 366 | 20230807 | 133000 | 13647058700 | 53200 | 53200 | 53200 | 53000 | 400 |
| 367 | 20230807 | 132900 | 13625804200 | 53200 | 53100 | 53200 | 53000 | 726 |
| 368 | 20230807 | 132800 | 13587222300 | 53200 | 53100 | 53200 | 53100 | 286 |
| 369 | 20230807 | 132700 | 13572023300 | 53100 | 53100 | 53200 | 53000 | 667 |
| 370 | 20230807 | 132600 | 13536609900 | 53100 | 53100 | 53100 | 53000 | 746 |
| 371 | 20230807 | 132500 | 13497006900 | 53100 | 53100 | 53100 | 53000 | 790 |
| 372 | 20230807 | 132400 | 13455096700 | 53100 | 53000 | 53100 | 52900 | 527 |
| 373 | 20230807 | 132300 | 13427128300 | 52900 | 52900 | 53100 | 52900 | 325 |
| 374 | 20230807 | 132200 | 13409911000 | 53000 | 53100 | 53200 | 52800 | 627 |
| 375 | 20230807 | 132100 | 13376681900 | 53100 | 53100 | 53200 | 52900 | 714 |
| 376 | 20230807 | 132000 | 13338771500 | 53100 | 53000 | 53100 | 52900 | 327 |
| 377 | 20230807 | 131900 | 13321432600 | 53100 | 52900 | 53100 | 52800 | 892 |
| 378 | 20230807 | 131800 | 13274163800 | 53000 | 53000 | 53100 | 52900 | 637 |
| 379 | 20230807 | 131700 | 13240390300 | 53000 | 53000 | 53100 | 52900 | 702 |
| 380 | 20230807 | 131600 | 13203164100 | 53000 | 53000 | 53100 | 52900 | 796 |
| 381 | 20230807 | 131500 | 13160941000 | 53000 | 53100 | 53100 | 52900 | 322 |
| 382 | 20230807 | 131400 | 13143884800 | 53100 | 53100 | 53100 | 52800 | 1526 |
| 383 | 20230807 | 131300 | 13063001400 | 53100 | 53000 | 53100 | 52900 | 695 |
| 384 | 20230807 | 131200 | 13026130100 | 53000 | 53100 | 53100 | 52900 | 1652 |
| 385 | 20230807 | 131100 | 12938647100 | 53100 | 53000 | 53100 | 52800 | 503 |
| 386 | 20230807 | 131000 | 12911967800 | 52900 | 53100 | 53100 | 52900 | 481 |
| 387 | 20230807 | 130900 | 12886451100 | 53100 | 53000 | 53100 | 52900 | 584 |
| 388 | 20230807 | 130800 | 12855472100 | 53000 | 53100 | 53100 | 52800 | 322 |
| 389 | 20230807 | 130700 | 12838404700 | 53100 | 52900 | 53100 | 52800 | 528 |
| 390 | 20230807 | 130600 | 12810403800 | 52700 | 52900 | 53100 | 52700 | 2119 |
| 391 | 20230807 | 130500 | 12698365600 | 52900 | 52900 | 52900 | 52800 | 1190 |
| 392 | 20230807 | 130400 | 12635508200 | 52800 | 52900 | 53000 | 52800 | 341 |
| 393 | 20230807 | 130300 | 12617469700 | 52900 | 53000 | 53000 | 52900 | 463 |
| 394 | 20230807 | 130200 | 12592954300 | 53100 | 53000 | 53100 | 52900 | 308 |
| 395 | 20230807 | 130100 | 12576636500 | 53000 | 53000 | 53100 | 52900 | 174 |
| 396 | 20230807 | 130000 | 12567406500 | 53100 | 53100 | 53100 | 52900 | 520 |
| 397 | 20230807 | 125900 | 12539837900 | 53000 | 53000 | 53100 | 52900 | 304 |
| 398 | 20230807 | 125800 | 12523738000 | 52900 | 53100 | 53100 | 52900 | 388 |
| 399 | 20230807 | 125700 | 12503157400 | 53000 | 53000 | 53100 | 52900 | 441 |
| 400 | 20230807 | 125600 | 12479776100 | 52800 | 53000 | 53100 | 52800 | 253 |
| 401 | 20230807 | 125500 | 12466366700 | 53100 | 53000 | 53100 | 52900 | 360 |
| 402 | 20230807 | 125400 | 12447283000 | 53000 | 53000 | 53100 | 52800 | 245 |
| 403 | 20230807 | 125300 | 12434300600 | 52900 | 53000 | 53000 | 52900 | 289 |
| 404 | 20230807 | 125200 | 12419004900 | 52900 | 53100 | 53100 | 52900 | 332 |
| 405 | 20230807 | 125100 | 12401406700 | 53000 | 53100 | 53100 | 52900 | 392 |
| 406 | 20230807 | 125000 | 12380631700 | 53000 | 52800 | 53100 | 52800 | 422 |
| 407 | 20230807 | 124900 | 12358286600 | 53000 | 53000 | 53100 | 52900 | 1300 |
| 408 | 20230807 | 124800 | 12289422900 | 53000 | 52900 | 53000 | 52900 | 1747 |
| 409 | 20230807 | 124700 | 12196986300 | 53000 | 53000 | 53000 | 52900 | 336 |
| 410 | 20230807 | 124600 | 12179189400 | 53000 | 53100 | 53100 | 52900 | 365 |
| 411 | 20230807 | 124500 | 12159843700 | 53100 | 53100 | 53100 | 52900 | 448 |
| 412 | 20230807 | 124400 | 12136079800 | 53000 | 53000 | 53100 | 52900 | 226 |
| 413 | 20230807 | 124300 | 12124090400 | 53100 | 53100 | 53100 | 53000 | 426 |
| 414 | 20230807 | 124200 | 12101493100 | 53100 | 53000 | 53100 | 52900 | 398 |
| 415 | 20230807 | 124100 | 12080383500 | 53100 | 53000 | 53100 | 53000 | 323 |
| 416 | 20230807 | 124000 | 12063239200 | 53000 | 53000 | 53100 | 52900 | 395 |
| 417 | 20230807 | 123900 | 12042297500 | 52900 | 53100 | 53100 | 52900 | 158 |
| 418 | 20230807 | 123800 | 12033918400 | 53100 | 52900 | 53100 | 52900 | 590 |
| 419 | 20230807 | 123700 | 12002654500 | 52900 | 53000 | 53100 | 52900 | 355 |
| 420 | 20230807 | 123600 | 11983843900 | 53000 | 53100 | 53100 | 53000 | 702 |
| 421 | 20230807 | 123500 | 11946620400 | 53100 | 53200 | 53200 | 53000 | 311 |
| 422 | 20230807 | 123400 | 11930104100 | 53100 | 53100 | 53200 | 53000 | 326 |
| 423 | 20230807 | 123300 | 11912792100 | 53100 | 53100 | 53200 | 53000 | 726 |
| 424 | 20230807 | 123200 | 11874235200 | 53100 | 53200 | 53200 | 53100 | 311 |
| 425 | 20230807 | 123100 | 11857708700 | 53200 | 53200 | 53200 | 53100 | 381 |
| 426 | 20230807 | 123000 | 11837448900 | 53200 | 53200 | 53200 | 53000 | 323 |
| 427 | 20230807 | 122900 | 11820298300 | 53200 | 53000 | 53200 | 53000 | 380 |
| 428 | 20230807 | 122800 | 11800106400 | 53100 | 53000 | 53100 | 53000 | 377 |
| 429 | 20230807 | 122700 | 11780100900 | 53100 | 53100 | 53100 | 53000 | 275 |
| 430 | 20230807 | 122600 | 11765506400 | 53100 | 53100 | 53200 | 53000 | 239 |
| 431 | 20230807 | 122500 | 11752805300 | 53100 | 53100 | 53200 | 53100 | 236 |
| 432 | 20230807 | 122400 | 11740259900 | 53000 | 53200 | 53200 | 53000 | 651 |
| 433 | 20230807 | 122300 | 11705698600 | 53200 | 53100 | 53200 | 52900 | 876 |
| 434 | 20230807 | 122200 | 11659215100 | 53200 | 53000 | 53200 | 53000 | 250 |
| 435 | 20230807 | 122100 | 11645923900 | 52900 | 53100 | 53100 | 52900 | 297 |
| 436 | 20230807 | 122000 | 11630166800 | 52900 | 52900 | 53100 | 52900 | 1018 |
| 437 | 20230807 | 121900 | 11576169100 | 53000 | 53000 | 53100 | 52900 | 447 |
| 438 | 20230807 | 121800 | 11552496500 | 53000 | 53000 | 53100 | 52900 | 259 |
| 439 | 20230807 | 121700 | 11538767700 | 53000 | 53200 | 53200 | 52900 | 315 |
| 440 | 20230807 | 121600 | 11522064700 | 53200 | 53000 | 53200 | 53000 | 407 |
| 441 | 20230807 | 121500 | 11500445300 | 53100 | 53000 | 53100 | 53000 | 197 |
| 442 | 20230807 | 121400 | 11489989500 | 53100 | 53000 | 53100 | 53000 | 330 |
| 443 | 20230807 | 121300 | 11472480100 | 53000 | 53100 | 53200 | 53000 | 341 |
| 444 | 20230807 | 121200 | 11454358800 | 53100 | 53100 | 53200 | 53000 | 160 |
| 445 | 20230807 | 121100 | 11445864000 | 53100 | 53200 | 53200 | 53100 | 394 |
| 446 | 20230807 | 121000 | 11424920400 | 53200 | 53300 | 53300 | 53100 | 249 |
| 447 | 20230807 | 120900 | 11411679400 | 53200 | 53200 | 53300 | 53100 | 304 |
| 448 | 20230807 | 120800 | 11395500400 | 53200 | 53100 | 53300 | 53100 | 230 |
| 449 | 20230807 | 120700 | 11383258900 | 53200 | 53200 | 53300 | 53000 | 165 |
| 450 | 20230807 | 120600 | 11374486600 | 53200 | 53200 | 53200 | 53000 | 358 |
| 451 | 20230807 | 120500 | 11355457700 | 53100 | 53200 | 53200 | 53000 | 243 |
| 452 | 20230807 | 120400 | 11342534400 | 53100 | 53100 | 53200 | 53100 | 219 |
| 453 | 20230807 | 120300 | 11330888200 | 53100 | 53100 | 53200 | 53000 | 232 |
| 454 | 20230807 | 120200 | 11318551500 | 53200 | 53100 | 53200 | 53000 | 248 |
| 455 | 20230807 | 120100 | 11305371500 | 53200 | 53100 | 53200 | 53000 | 319 |
| 456 | 20230807 | 120000 | 11288421700 | 53000 | 53000 | 53100 | 53000 | 400 |
| 457 | 20230807 | 115900 | 11267201700 | 53000 | 53100 | 53200 | 53000 | 320 |
| 458 | 20230807 | 115800 | 11250210600 | 53100 | 53200 | 53200 | 53000 | 574 |
| 459 | 20230807 | 115700 | 11219724400 | 53200 | 53200 | 53200 | 53100 | 563 |
| 460 | 20230807 | 115600 | 11189796800 | 53200 | 53200 | 53200 | 53000 | 279 |
| 461 | 20230807 | 115500 | 11174966600 | 53200 | 53200 | 53200 | 53100 | 169 |
| 462 | 20230807 | 115400 | 11165983800 | 53200 | 53100 | 53200 | 53000 | 639 |
| 463 | 20230807 | 115300 | 11132054300 | 53100 | 53100 | 53100 | 53000 | 531 |
| 464 | 20230807 | 115200 | 11103877400 | 53100 | 53100 | 53100 | 53000 | 332 |
| 465 | 20230807 | 115100 | 11086262600 | 53100 | 53000 | 53100 | 52700 | 1252 |
| 466 | 20230807 | 115000 | 11019961200 | 53100 | 53100 | 53100 | 52900 | 355 |
| 467 | 20230807 | 114900 | 11001123600 | 53000 | 53100 | 53200 | 53000 | 372 |
| 468 | 20230807 | 114800 | 10981384700 | 53100 | 53100 | 53100 | 52900 | 202 |
| 469 | 20230807 | 114700 | 10970677500 | 53100 | 53100 | 53200 | 53000 | 417 |
| 470 | 20230807 | 114600 | 10948518400 | 53100 | 53100 | 53200 | 53000 | 228 |
| 471 | 20230807 | 114500 | 10936399600 | 53100 | 53000 | 53200 | 53000 | 483 |
| 472 | 20230807 | 114400 | 10910732100 | 53200 | 53100 | 53200 | 52900 | 775 |
| 473 | 20230807 | 114300 | 10869606900 | 53000 | 53100 | 53100 | 53000 | 378 |
| 474 | 20230807 | 114200 | 10849555200 | 53100 | 52900 | 53100 | 52800 | 456 |
| 475 | 20230807 | 114100 | 10825373300 | 52900 | 53000 | 53000 | 52900 | 330 |
| 476 | 20230807 | 114000 | 10807903000 | 53000 | 53000 | 53000 | 52900 | 339 |
| 477 | 20230807 | 113900 | 10789948800 | 53000 | 53100 | 53100 | 52900 | 462 |
| 478 | 20230807 | 113800 | 10765476000 | 53000 | 53100 | 53100 | 52900 | 433 |
| 479 | 20230807 | 113700 | 10742506200 | 53000 | 53100 | 53100 | 52900 | 470 |
| 480 | 20230807 | 113600 | 10717598400 | 53100 | 53000 | 53100 | 53000 | 277 |
| 481 | 20230807 | 113500 | 10702896600 | 53100 | 53000 | 53100 | 52900 | 311 |
| 482 | 20230807 | 113400 | 10686412400 | 52900 | 53000 | 53100 | 52900 | 282 |
| 483 | 20230807 | 113300 | 10671468000 | 53000 | 53000 | 53100 | 52900 | 237 |
| 484 | 20230807 | 113200 | 10658905500 | 53000 | 53100 | 53100 | 52900 | 275 |
| 485 | 20230807 | 113100 | 10644337100 | 53100 | 53200 | 53200 | 53000 | 322 |
| 486 | 20230807 | 113000 | 10627255700 | 53100 | 52900 | 53100 | 52900 | 447 |
| 487 | 20230807 | 112900 | 10603534200 | 53000 | 53000 | 53100 | 52900 | 367 |
| 488 | 20230807 | 112800 | 10584086800 | 53000 | 52900 | 53100 | 52900 | 919 |
| 489 | 20230807 | 112700 | 10535431800 | 52800 | 53100 | 53100 | 52800 | 668 |
| 490 | 20230807 | 112600 | 10500032200 | 53100 | 53100 | 53100 | 52900 | 289 |
| 491 | 20230807 | 112500 | 10484702400 | 53100 | 53100 | 53100 | 52900 | 307 |
| 492 | 20230807 | 112400 | 10468418800 | 53100 | 53000 | 53100 | 52900 | 584 |
| 493 | 20230807 | 112300 | 10437450500 | 53100 | 53000 | 53100 | 52900 | 1108 |
| 494 | 20230807 | 112200 | 10378724700 | 53000 | 52900 | 53000 | 52800 | 243 |
| 495 | 20230807 | 112100 | 10365873300 | 52800 | 52900 | 52900 | 52800 | 527 |
| 496 | 20230807 | 112000 | 10338014400 | 52900 | 53000 | 53100 | 52800 | 332 |
| 497 | 20230807 | 111900 | 10320423700 | 53000 | 53000 | 53000 | 52900 | 785 |
| 498 | 20230807 | 111800 | 10278829300 | 53000 | 53000 | 53000 | 52800 | 566 |
| 499 | 20230807 | 111700 | 10248891700 | 52900 | 53000 | 53000 | 52900 | 519 |
| 500 | 20230807 | 111600 | 10221415400 | 53000 | 52900 | 53000 | 52800 | 515 |
| 501 | 20230807 | 111500 | 10194151600 | 52900 | 52900 | 52900 | 52700 | 370 |
| 502 | 20230807 | 111400 | 10174603000 | 52900 | 52900 | 53000 | 52800 | 325 |
| 503 | 20230807 | 111300 | 10157411600 | 52800 | 52900 | 53000 | 52800 | 265 |
| 504 | 20230807 | 111200 | 10143389100 | 52900 | 52800 | 53000 | 52800 | 472 |
| 505 | 20230807 | 111100 | 10118423100 | 52900 | 52900 | 53000 | 52800 | 1132 |
| 506 | 20230807 | 111000 | 10058539700 | 52900 | 52900 | 53000 | 52800 | 356 |
| 507 | 20230807 | 110900 | 10039711500 | 52900 | 53000 | 53000 | 52800 | 404 |
| 508 | 20230807 | 110800 | 10018321100 | 52900 | 53100 | 53200 | 52900 | 544 |
| 509 | 20230807 | 110700 | 9989463900 | 53100 | 53100 | 53100 | 53000 | 356 |
| 510 | 20230807 | 110600 | 9970570900 | 53100 | 53100 | 53100 | 53000 | 309 |
| 511 | 20230807 | 110500 | 9954168800 | 53100 | 53200 | 53400 | 53100 | 764 |
| 512 | 20230807 | 110400 | 9913562400 | 53200 | 53300 | 53400 | 53100 | 872 |
| 513 | 20230807 | 110300 | 9867159100 | 53400 | 53400 | 53500 | 53200 | 1124 |
| 514 | 20230807 | 110200 | 9807153700 | 53500 | 53500 | 53500 | 53400 | 473 |
| 515 | 20230807 | 110100 | 9781864300 | 53500 | 53600 | 53600 | 53400 | 404 |
| 516 | 20230807 | 110000 | 9760253800 | 53600 | 53500 | 53600 | 53500 | 537 |
| 517 | 20230807 | 105900 | 9731486400 | 53400 | 53500 | 53600 | 53400 | 367 |
| 518 | 20230807 | 105800 | 9711841500 | 53500 | 53600 | 53800 | 53400 | 1315 |
| 519 | 20230807 | 105700 | 9641332800 | 53600 | 53400 | 53700 | 53400 | 5032 |
| 520 | 20230807 | 105600 | 9371956500 | 53500 | 53500 | 53500 | 53400 | 1447 |
| 521 | 20230807 | 105500 | 9294653400 | 53500 | 53300 | 53500 | 53300 | 3877 |
| 522 | 20230807 | 105400 | 9087645500 | 53400 | 53300 | 53400 | 53200 | 479 |
| 523 | 20230807 | 105300 | 9062091100 | 53400 | 53300 | 53400 | 53200 | 933 |
| 524 | 20230807 | 105200 | 9012395200 | 53400 | 53400 | 53400 | 53200 | 676 |
| 525 | 20230807 | 105100 | 8976332200 | 53400 | 53400 | 53500 | 53300 | 629 |
| 526 | 20230807 | 105000 | 8942748400 | 53400 | 53500 | 53500 | 53400 | 295 |
| 527 | 20230807 | 104900 | 8926983000 | 53400 | 53300 | 53500 | 53300 | 2100 |
| 528 | 20230807 | 104800 | 8814808100 | 53300 | 53400 | 53400 | 53300 | 339 |
| 529 | 20230807 | 104700 | 8796709900 | 53300 | 53400 | 53400 | 53300 | 457 |
| 530 | 20230807 | 104600 | 8772317100 | 53300 | 53400 | 53400 | 53300 | 447 |
| 531 | 20230807 | 104500 | 8748459700 | 53400 | 53100 | 53500 | 53100 | 12970 |
| 532 | 20230807 | 104400 | 8057471200 | 53100 | 53200 | 53200 | 53100 | 449 |
| 533 | 20230807 | 104300 | 8033601600 | 53100 | 53200 | 53200 | 53000 | 498 |
| 534 | 20230807 | 104200 | 8007151500 | 53100 | 53100 | 53200 | 53000 | 1369 |
| 535 | 20230807 | 104100 | 7934460200 | 53000 | 53000 | 53100 | 53000 | 329 |
| 536 | 20230807 | 104000 | 7916998300 | 53000 | 53100 | 53200 | 53000 | 915 |
| 537 | 20230807 | 103900 | 7868416900 | 53200 | 53200 | 53200 | 53100 | 624 |
| 538 | 20230807 | 103800 | 7835254900 | 53200 | 53000 | 53200 | 53000 | 1552 |
| 539 | 20230807 | 103700 | 7752846900 | 53100 | 53000 | 53100 | 53000 | 381 |
| 540 | 20230807 | 103600 | 7732623900 | 53000 | 53000 | 53100 | 52900 | 449 |
| 541 | 20230807 | 103500 | 7708832100 | 53000 | 52900 | 53000 | 52800 | 1061 |
| 542 | 20230807 | 103400 | 7652698800 | 53000 | 53100 | 53100 | 53000 | 2634 |
| 543 | 20230807 | 103300 | 7513069200 | 53100 | 53100 | 53200 | 53100 | 368 |
| 544 | 20230807 | 103200 | 7493514000 | 53100 | 53200 | 53200 | 53100 | 840 |
| 545 | 20230807 | 103100 | 7448848500 | 53200 | 53200 | 53300 | 53100 | 1545 |
| 546 | 20230807 | 103000 | 7366572900 | 53200 | 53100 | 53300 | 52900 | 3072 |
| 547 | 20230807 | 102900 | 7203232600 | 53200 | 53100 | 53300 | 53000 | 849 |
| 548 | 20230807 | 102800 | 7158082200 | 53200 | 52900 | 53400 | 52800 | 18549 |
| 549 | 20230807 | 102700 | 6174093600 | 52900 | 52900 | 52900 | 52800 | 1823 |
| 550 | 20230807 | 102600 | 6077676100 | 52900 | 52800 | 52900 | 52800 | 505 |
| 551 | 20230807 | 102500 | 6051001500 | 52800 | 52800 | 52900 | 52800 | 206 |
| 552 | 20230807 | 102400 | 6040119900 | 52900 | 52900 | 52900 | 52800 | 911 |
| 553 | 20230807 | 102300 | 5991976500 | 52900 | 52900 | 52900 | 52800 | 176 |
| 554 | 20230807 | 102200 | 5982674600 | 52800 | 52900 | 52900 | 52800 | 387 |
| 555 | 20230807 | 102100 | 5962228800 | 52800 | 52800 | 52900 | 52800 | 1083 |
| 556 | 20230807 | 102000 | 5905004700 | 52900 | 52800 | 52900 | 52800 | 307 |
| 557 | 20230807 | 101900 | 5888781900 | 52900 | 52800 | 52900 | 52800 | 386 |
| 558 | 20230807 | 101800 | 5868387800 | 52800 | 52700 | 52900 | 52700 | 594 |
| 559 | 20230807 | 101700 | 5837024200 | 52800 | 52700 | 52800 | 52700 | 852 |
| 560 | 20230807 | 101600 | 5792077200 | 52700 | 52700 | 52800 | 52700 | 331 |
| 561 | 20230807 | 101500 | 5774619400 | 52700 | 52800 | 52900 | 52700 | 789 |
| 562 | 20230807 | 101400 | 5732958300 | 52800 | 52700 | 52900 | 52600 | 5445 |
| 563 | 20230807 | 101300 | 5445799000 | 52600 | 52600 | 52700 | 52600 | 922 |
| 564 | 20230807 | 101200 | 5397257100 | 52700 | 52700 | 52700 | 52600 | 490 |
| 565 | 20230807 | 101100 | 5371469300 | 52700 | 52700 | 52700 | 52600 | 360 |
| 566 | 20230807 | 101000 | 5352513200 | 52700 | 52500 | 52700 | 52400 | 9109 |
| 567 | 20230807 | 100900 | 4873984100 | 52400 | 52400 | 52400 | 52300 | 513 |
| 568 | 20230807 | 100800 | 4847136600 | 52400 | 52400 | 52500 | 52300 | 794 |
| 569 | 20230807 | 100700 | 4805522100 | 52400 | 52400 | 52500 | 52400 | 245 |
| 570 | 20230807 | 100600 | 4792673000 | 52400 | 52300 | 52500 | 52300 | 849 |
| 571 | 20230807 | 100500 | 4748181400 | 52400 | 52400 | 52400 | 52300 | 166 |
| 572 | 20230807 | 100400 | 4739486100 | 52400 | 52400 | 52500 | 52400 | 1177 |
| 573 | 20230807 | 100300 | 4677801200 | 52400 | 52500 | 52500 | 52400 | 1013 |
| 574 | 20230807 | 100200 | 4624653600 | 52500 | 52200 | 52500 | 52200 | 5471 |
| 575 | 20230807 | 100100 | 4338116900 | 52300 | 52200 | 52300 | 52200 | 165 |
| 576 | 20230807 | 100000 | 4329497000 | 52300 | 52200 | 52300 | 52200 | 666 |
| 577 | 20230807 | 095900 | 4294718200 | 52200 | 52400 | 52400 | 52200 | 362 |
| 578 | 20230807 | 095800 | 4275788800 | 52400 | 52100 | 52400 | 52100 | 10708 |
| 579 | 20230807 | 095700 | 3716828100 | 52100 | 52000 | 52100 | 52000 | 111 |
| 580 | 20230807 | 095600 | 3711053100 | 52000 | 52100 | 52100 | 52000 | 230 |
| 581 | 20230807 | 095500 | 3699090700 | 52000 | 52000 | 52100 | 52000 | 230 |
| 582 | 20230807 | 095400 | 3687127300 | 52100 | 51900 | 52100 | 51900 | 2827 |
| 583 | 20230807 | 095300 | 3540133500 | 52000 | 52000 | 52100 | 52000 | 831 |
| 584 | 20230807 | 095200 | 3496918000 | 52100 | 52100 | 52100 | 52000 | 129 |
| 585 | 20230807 | 095100 | 3490206100 | 52100 | 52000 | 52100 | 52000 | 2546 |
| 586 | 20230807 | 095000 | 3357783800 | 51900 | 52000 | 52000 | 51800 | 134 |
| 587 | 20230807 | 094900 | 3350831300 | 51900 | 52000 | 52100 | 51900 | 1038 |
| 588 | 20230807 | 094800 | 3296884300 | 52100 | 52100 | 52200 | 52000 | 325 |
| 589 | 20230807 | 094700 | 3279954900 | 52100 | 52000 | 52200 | 52000 | 9293 |
| 590 | 20230807 | 094600 | 2796355300 | 52000 | 52000 | 52000 | 51900 | 355 |
| 591 | 20230807 | 094500 | 2777922600 | 52000 | 51800 | 52000 | 51800 | 3712 |
| 592 | 20230807 | 094400 | 2585252500 | 51900 | 51700 | 51900 | 51600 | 9085 |
| 593 | 20230807 | 094300 | 2115752100 | 51700 | 51600 | 51700 | 51600 | 490 |
| 594 | 20230807 | 094200 | 2090424000 | 51600 | 51600 | 51700 | 51600 | 233 |
| 595 | 20230807 | 094100 | 2078399200 | 51700 | 51600 | 51700 | 51600 | 330 |
| 596 | 20230807 | 094000 | 2061367200 | 51600 | 51700 | 51700 | 51600 | 84 |
| 597 | 20230807 | 093900 | 2057030800 | 51700 | 51600 | 51700 | 51600 | 579 |
| 598 | 20230807 | 093800 | 2027117100 | 51600 | 51700 | 51700 | 51600 | 110 |
| 599 | 20230807 | 093700 | 2021438800 | 51600 | 51600 | 51700 | 51600 | 173 |
| 600 | 20230807 | 093600 | 2012506100 | 51700 | 51700 | 51700 | 51600 | 331 |
| 601 | 20230807 | 093500 | 1995394900 | 51700 | 51600 | 51700 | 51600 | 328 |
| 602 | 20230807 | 093400 | 1978464100 | 51600 | 51600 | 51700 | 51600 | 138 |
| 603 | 20230807 | 093300 | 1971339600 | 51600 | 51600 | 51700 | 51600 | 135 |
| 604 | 20230807 | 093200 | 1964367800 | 51700 | 51700 | 51700 | 51600 | 596 |
| 605 | 20230807 | 093100 | 1933567200 | 51600 | 51600 | 51700 | 51600 | 91 |
| 606 | 20230807 | 093000 | 1928871200 | 51600 | 51600 | 51700 | 51600 | 249 |
| 607 | 20230807 | 092900 | 1916022400 | 51600 | 51700 | 51700 | 51600 | 238 |
| 608 | 20230807 | 092800 | 1903735200 | 51600 | 51600 | 51700 | 51500 | 904 |
| 609 | 20230807 | 092700 | 1857083300 | 51600 | 51700 | 51700 | 51500 | 160 |
| 610 | 20230807 | 092600 | 1848830800 | 51700 | 51700 | 51700 | 51500 | 1587 |
| 611 | 20230807 | 092500 | 1766935300 | 51700 | 51600 | 51700 | 51600 | 27 |
| 612 | 20230807 | 092400 | 1765541300 | 51700 | 51600 | 51700 | 51600 | 394 |
| 613 | 20230807 | 092300 | 1745179300 | 51700 | 51600 | 51700 | 51600 | 171 |
| 614 | 20230807 | 092200 | 1736352300 | 51700 | 51600 | 51700 | 51500 | 448 |
| 615 | 20230807 | 092100 | 1713232900 | 51600 | 51700 | 51700 | 51600 | 536 |
| 616 | 20230807 | 092000 | 1685533400 | 51600 | 51700 | 51700 | 51600 | 167 |
| 617 | 20230807 | 091900 | 1676913700 | 51700 | 51600 | 51700 | 51600 | 228 |
| 618 | 20230807 | 091800 | 1665145100 | 51600 | 51700 | 51700 | 51600 | 135 |
| 619 | 20230807 | 091700 | 1658169800 | 51700 | 51700 | 51700 | 51600 | 689 |
| 620 | 20230807 | 091600 | 1622582400 | 51600 | 51700 | 51700 | 51600 | 34 |
| 621 | 20230807 | 091500 | 1620825100 | 51700 | 51800 | 51800 | 51700 | 92 |
| 622 | 20230807 | 091400 | 1616067700 | 51600 | 51800 | 51800 | 51600 | 175 |
| 623 | 20230807 | 091300 | 1607016800 | 51800 | 51900 | 51900 | 51800 | 420 |
| 624 | 20230807 | 091200 | 1585228800 | 51800 | 51800 | 51900 | 51600 | 319 |
| 625 | 20230807 | 091100 | 1568718500 | 51900 | 51800 | 51900 | 51500 | 407 |
| 626 | 20230807 | 091000 | 1547660500 | 51900 | 51900 | 51900 | 51800 | 587 |
| 627 | 20230807 | 090900 | 1517202400 | 52000 | 51900 | 52000 | 51700 | 5957 |
| 628 | 20230807 | 090800 | 1208131700 | 51900 | 51700 | 51900 | 51600 | 997 |
| 629 | 20230807 | 090700 | 1156502500 | 51700 | 51500 | 51800 | 51500 | 889 |
| 630 | 20230807 | 090600 | 1110556400 | 51500 | 51500 | 51600 | 51400 | 625 |
| 631 | 20230807 | 090500 | 1078338700 | 51500 | 51500 | 51600 | 51400 | 390 |
| 632 | 20230807 | 090400 | 1058273400 | 51500 | 51700 | 51800 | 51400 | 1347 |
| 633 | 20230807 | 090300 | 988854200 | 51700 | 51700 | 51800 | 51600 | 1418 |
| 634 | 20230807 | 090200 | 915571000 | 52000 | 51500 | 52000 | 51500 | 8567 |
| 635 | 20230807 | 090100 | 471697100 | 51600 | 51700 | 51800 | 51600 | 2479 |
| 636 | 20230807 | 090000 | 343627500 | 51700 | 51500 | 51800 | 51500 | 6270 |