34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 193600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 2650 |
| 3 | 20230804 | 193500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 4 | 20230804 | 193400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 5 | 20230804 | 193300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 6 | 20230804 | 193200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 7 | 20230804 | 193100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 8 | 20230804 | 193000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 9 | 20230804 | 192900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 10 | 20230804 | 192800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 11 | 20230804 | 192700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 12 | 20230804 | 192600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 13 | 20230804 | 192500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 14 | 20230804 | 192400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 15 | 20230804 | 192300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 16 | 20230804 | 192200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 17 | 20230804 | 192100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 18 | 20230804 | 192000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 19 | 20230804 | 191900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 20 | 20230804 | 191800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 21 | 20230804 | 191700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 22 | 20230804 | 191600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 23 | 20230804 | 191500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 24 | 20230804 | 191400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 25 | 20230804 | 191300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 26 | 20230804 | 191200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 27 | 20230804 | 191100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 28 | 20230804 | 191000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 29 | 20230804 | 190900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 30 | 20230804 | 190800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 31 | 20230804 | 190700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 32 | 20230804 | 190600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 2650 |
| 33 | 20230804 | 190500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 34 | 20230804 | 190400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 35 | 20230804 | 190300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 36 | 20230804 | 190200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 37 | 20230804 | 190100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 38 | 20230804 | 190000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 39 | 20230804 | 185900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 40 | 20230804 | 185800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 41 | 20230804 | 185700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 42 | 20230804 | 185600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 43 | 20230804 | 185500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 44 | 20230804 | 185400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 45 | 20230804 | 185300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 46 | 20230804 | 185200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 47 | 20230804 | 185100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 48 | 20230804 | 185000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 49 | 20230804 | 184900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 50 | 20230804 | 184800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 51 | 20230804 | 184700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 52 | 20230804 | 184600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 53 | 20230804 | 184500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 54 | 20230804 | 184400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 55 | 20230804 | 184300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 56 | 20230804 | 184200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 57 | 20230804 | 184100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 58 | 20230804 | 184000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 59 | 20230804 | 183900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 60 | 20230804 | 183800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 61 | 20230804 | 183700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 62 | 20230804 | 183600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 2650 |
| 63 | 20230804 | 183500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 64 | 20230804 | 183400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 65 | 20230804 | 183300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 66 | 20230804 | 183200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 67 | 20230804 | 183100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 68 | 20230804 | 183000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 69 | 20230804 | 182900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 70 | 20230804 | 182800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 71 | 20230804 | 182700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 72 | 20230804 | 182600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 73 | 20230804 | 182500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 74 | 20230804 | 182400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 75 | 20230804 | 182300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 76 | 20230804 | 182200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 77 | 20230804 | 182100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 78 | 20230804 | 182000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 79 | 20230804 | 181900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 80 | 20230804 | 181800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 81 | 20230804 | 181700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 82 | 20230804 | 181600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 83 | 20230804 | 181500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 84 | 20230804 | 181400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 85 | 20230804 | 181300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 86 | 20230804 | 181200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 87 | 20230804 | 181100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 88 | 20230804 | 181000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 89 | 20230804 | 180900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 90 | 20230804 | 180800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 91 | 20230804 | 180700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 92 | 20230804 | 180600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 2650 |
| 93 | 20230804 | 180500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 94 | 20230804 | 180400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 95 | 20230804 | 180300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 96 | 20230804 | 180200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 97 | 20230804 | 180100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 98 | 20230804 | 180000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 99 | 20230804 | 175900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 100 | 20230804 | 175800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 101 | 20230804 | 175700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 102 | 20230804 | 175600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 103 | 20230804 | 175500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 104 | 20230804 | 175400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 105 | 20230804 | 175300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 106 | 20230804 | 175200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 107 | 20230804 | 175100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 108 | 20230804 | 175000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 109 | 20230804 | 174900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 110 | 20230804 | 174800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 111 | 20230804 | 174700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 112 | 20230804 | 174600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 113 | 20230804 | 174500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 114 | 20230804 | 174400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 115 | 20230804 | 174300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 116 | 20230804 | 174200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 117 | 20230804 | 174100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 118 | 20230804 | 174000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 119 | 20230804 | 173900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 120 | 20230804 | 173800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 121 | 20230804 | 173700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 122 | 20230804 | 173600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 2650 |
| 123 | 20230804 | 173500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 124 | 20230804 | 173400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 125 | 20230804 | 173300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 126 | 20230804 | 173200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 127 | 20230804 | 173100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 128 | 20230804 | 173000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 129 | 20230804 | 172900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 130 | 20230804 | 172800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 131 | 20230804 | 172700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 132 | 20230804 | 172600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 133 | 20230804 | 172500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 134 | 20230804 | 172400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 135 | 20230804 | 172300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 136 | 20230804 | 172200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 137 | 20230804 | 172100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 138 | 20230804 | 172000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 139 | 20230804 | 171900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 140 | 20230804 | 171800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 141 | 20230804 | 171700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 142 | 20230804 | 171600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 143 | 20230804 | 171500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 144 | 20230804 | 171400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 145 | 20230804 | 171300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 146 | 20230804 | 171200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 147 | 20230804 | 171100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 148 | 20230804 | 171000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 149 | 20230804 | 170900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 150 | 20230804 | 170800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 151 | 20230804 | 170700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 152 | 20230804 | 170600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 2650 |
| 153 | 20230804 | 170500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 154 | 20230804 | 170400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 155 | 20230804 | 170300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 156 | 20230804 | 170200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 157 | 20230804 | 170100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 158 | 20230804 | 170000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 159 | 20230804 | 165900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 160 | 20230804 | 165800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 161 | 20230804 | 165700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 162 | 20230804 | 165600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 163 | 20230804 | 165500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 164 | 20230804 | 165400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 165 | 20230804 | 165300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 166 | 20230804 | 165200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 167 | 20230804 | 165100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 168 | 20230804 | 165000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 169 | 20230804 | 164900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 170 | 20230804 | 164800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 171 | 20230804 | 164700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 172 | 20230804 | 164600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 173 | 20230804 | 164500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 174 | 20230804 | 164400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 175 | 20230804 | 164300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 176 | 20230804 | 164200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 177 | 20230804 | 164100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 178 | 20230804 | 164000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 179 | 20230804 | 163900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 180 | 20230804 | 163800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 181 | 20230804 | 163700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 182 | 20230804 | 163600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 2650 |
| 183 | 20230804 | 163500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 184 | 20230804 | 163400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 185 | 20230804 | 163300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 186 | 20230804 | 163200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 187 | 20230804 | 163100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 188 | 20230804 | 163000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 189 | 20230804 | 162900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 190 | 20230804 | 162800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 191 | 20230804 | 162700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 192 | 20230804 | 162600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 193 | 20230804 | 162500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 194 | 20230804 | 162400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 195 | 20230804 | 162300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 196 | 20230804 | 162200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 197 | 20230804 | 162100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 198 | 20230804 | 162000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 199 | 20230804 | 161900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 200 | 20230804 | 161800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 201 | 20230804 | 161700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 202 | 20230804 | 161600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 203 | 20230804 | 161500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 204 | 20230804 | 161400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 205 | 20230804 | 161300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 206 | 20230804 | 161200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 207 | 20230804 | 161100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 208 | 20230804 | 161000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 209 | 20230804 | 160900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 210 | 20230804 | 160800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 211 | 20230804 | 160700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 212 | 20230804 | 160600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 2650 |
| 213 | 20230804 | 160500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 214 | 20230804 | 160400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 215 | 20230804 | 160300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 216 | 20230804 | 160200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 217 | 20230804 | 160100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 218 | 20230804 | 160000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 219 | 20230804 | 155900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 220 | 20230804 | 155800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 221 | 20230804 | 155700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 222 | 20230804 | 155600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 223 | 20230804 | 155500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 224 | 20230804 | 155400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 225 | 20230804 | 155300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 226 | 20230804 | 155200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 227 | 20230804 | 155100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 228 | 20230804 | 155000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 229 | 20230804 | 154900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 230 | 20230804 | 154800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 231 | 20230804 | 154700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 232 | 20230804 | 154600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 233 | 20230804 | 154500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 234 | 20230804 | 154400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 235 | 20230804 | 154300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 236 | 20230804 | 154200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 237 | 20230804 | 154100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 238 | 20230804 | 154000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 239 | 20230804 | 153900 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 240 | 20230804 | 153800 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 241 | 20230804 | 153700 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 242 | 20230804 | 153600 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 2650 |
| 243 | 20230804 | 153500 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 244 | 20230804 | 153400 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 245 | 20230804 | 153300 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 246 | 20230804 | 153200 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 247 | 20230804 | 153100 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 0 |
| 248 | 20230804 | 153000 | 8275967800 | 76000 | 76000 | 76000 | 76000 | 2650 |
| 249 | 20230804 | 152900 | 8074567800 | 76400 | 76400 | 76400 | 76400 | 0 |
| 250 | 20230804 | 152800 | 8074567800 | 76400 | 76400 | 76400 | 76400 | 0 |
| 251 | 20230804 | 152700 | 8074567800 | 76400 | 76400 | 76400 | 76400 | 0 |
| 252 | 20230804 | 152600 | 8074567800 | 76400 | 76400 | 76400 | 76400 | 0 |
| 253 | 20230804 | 152500 | 8074567800 | 76400 | 76400 | 76400 | 76400 | 0 |
| 254 | 20230804 | 152400 | 8074567800 | 76400 | 76400 | 76400 | 76400 | 0 |
| 255 | 20230804 | 152300 | 8074567800 | 76400 | 76400 | 76400 | 76400 | 0 |
| 256 | 20230804 | 152200 | 8074567800 | 76400 | 76400 | 76400 | 76400 | 0 |
| 257 | 20230804 | 152100 | 8074567800 | 76400 | 76400 | 76400 | 76400 | 0 |
| 258 | 20230804 | 152000 | 8074567800 | 76400 | 76400 | 76400 | 76400 | 0 |
| 259 | 20230804 | 151900 | 8074567800 | 76400 | 76400 | 76500 | 76400 | 268 |
| 260 | 20230804 | 151800 | 8054075100 | 76500 | 76500 | 76500 | 76400 | 434 |
| 261 | 20230804 | 151700 | 8020884100 | 76400 | 76400 | 76500 | 76400 | 392 |
| 262 | 20230804 | 151600 | 7990902800 | 76400 | 76400 | 76400 | 76300 | 489 |
| 263 | 20230804 | 151500 | 7953545900 | 76400 | 76400 | 76400 | 76300 | 241 |
| 264 | 20230804 | 151400 | 7935137900 | 76300 | 76500 | 76500 | 76300 | 1047 |
| 265 | 20230804 | 151300 | 7855085100 | 76500 | 76400 | 76500 | 76400 | 465 |
| 266 | 20230804 | 151200 | 7819514300 | 76400 | 76400 | 76500 | 76400 | 278 |
| 267 | 20230804 | 151100 | 7798250000 | 76500 | 76400 | 76500 | 76300 | 525 |
| 268 | 20230804 | 151000 | 7758141800 | 76400 | 76300 | 76400 | 76300 | 405 |
| 269 | 20230804 | 150900 | 7727203400 | 76400 | 76300 | 76400 | 76300 | 457 |
| 270 | 20230804 | 150800 | 7692306900 | 76300 | 76300 | 76400 | 76300 | 274 |
| 271 | 20230804 | 150700 | 7671379100 | 76300 | 76400 | 76500 | 76300 | 390 |
| 272 | 20230804 | 150600 | 7641578000 | 76400 | 76300 | 76400 | 76300 | 996 |
| 273 | 20230804 | 150500 | 7565485900 | 76300 | 76300 | 76400 | 76300 | 654 |
| 274 | 20230804 | 150400 | 7515524700 | 76300 | 76300 | 76400 | 76300 | 295 |
| 275 | 20230804 | 150300 | 7493002700 | 76300 | 76400 | 76400 | 76300 | 330 |
| 276 | 20230804 | 150200 | 7467812500 | 76300 | 76300 | 76400 | 76300 | 1166 |
| 277 | 20230804 | 150100 | 7378820400 | 76400 | 76200 | 76400 | 76200 | 387 |
| 278 | 20230804 | 150000 | 7349257300 | 76200 | 76200 | 76300 | 76200 | 398 |
| 279 | 20230804 | 145900 | 7318894200 | 76200 | 76200 | 76300 | 76200 | 175 |
| 280 | 20230804 | 145800 | 7305549800 | 76300 | 76200 | 76300 | 76200 | 319 |
| 281 | 20230804 | 145700 | 7281220600 | 76300 | 76300 | 76300 | 76200 | 73 |
| 282 | 20230804 | 145600 | 7275651000 | 76300 | 76300 | 76300 | 76200 | 229 |
| 283 | 20230804 | 145500 | 7258194000 | 76300 | 76200 | 76300 | 76200 | 394 |
| 284 | 20230804 | 145400 | 7228155300 | 76300 | 76200 | 76400 | 76200 | 420 |
| 285 | 20230804 | 145300 | 7196109400 | 76200 | 76200 | 76300 | 76200 | 265 |
| 286 | 20230804 | 145200 | 7175899300 | 76300 | 76200 | 76300 | 76200 | 168 |
| 287 | 20230804 | 145100 | 7163081200 | 76300 | 76300 | 76300 | 76200 | 1513 |
| 288 | 20230804 | 145000 | 7047643300 | 76300 | 76300 | 76300 | 76200 | 276 |
| 289 | 20230804 | 144900 | 7026589200 | 76200 | 76300 | 76300 | 76200 | 193 |
| 290 | 20230804 | 144800 | 7011868800 | 76300 | 76200 | 76300 | 76200 | 170 |
| 291 | 20230804 | 144700 | 6998898700 | 76300 | 76300 | 76300 | 76200 | 245 |
| 292 | 20230804 | 144600 | 6980208000 | 76300 | 76100 | 76300 | 76100 | 251 |
| 293 | 20230804 | 144500 | 6961080700 | 76200 | 76100 | 76200 | 76100 | 106 |
| 294 | 20230804 | 144400 | 6953005500 | 76200 | 76200 | 76300 | 76100 | 519 |
| 295 | 20230804 | 144300 | 6913460700 | 76200 | 76200 | 76200 | 76100 | 302 |
| 296 | 20230804 | 144200 | 6890451500 | 76200 | 76100 | 76200 | 76100 | 326 |
| 297 | 20230804 | 144100 | 6865615100 | 76200 | 76200 | 76200 | 76100 | 233 |
| 298 | 20230804 | 144000 | 6847861500 | 76200 | 76200 | 76200 | 76100 | 182 |
| 299 | 20230804 | 143900 | 6833996200 | 76200 | 76200 | 76200 | 76100 | 171 |
| 300 | 20230804 | 143800 | 6820972800 | 76100 | 76100 | 76200 | 76100 | 77 |
| 301 | 20230804 | 143700 | 6815108400 | 76200 | 76100 | 76200 | 76100 | 230 |
| 302 | 20230804 | 143600 | 6797596500 | 76100 | 76000 | 76100 | 76000 | 172 |
| 303 | 20230804 | 143500 | 6784512700 | 76000 | 76100 | 76100 | 76000 | 87 |
| 304 | 20230804 | 143400 | 6777896900 | 76000 | 76100 | 76100 | 76000 | 432 |
| 305 | 20230804 | 143300 | 6745053700 | 76000 | 76100 | 76100 | 76000 | 138 |
| 306 | 20230804 | 143200 | 6734561300 | 76000 | 76300 | 76300 | 75900 | 4227 |
| 307 | 20230804 | 143100 | 6413056900 | 76300 | 76300 | 76300 | 76200 | 122 |
| 308 | 20230804 | 143000 | 6403753500 | 76300 | 76200 | 76300 | 76200 | 114 |
| 309 | 20230804 | 142900 | 6395056200 | 76200 | 76300 | 76300 | 76200 | 162 |
| 310 | 20230804 | 142800 | 6382703500 | 76300 | 76300 | 76300 | 76200 | 154 |
| 311 | 20230804 | 142700 | 6370956500 | 76300 | 76200 | 76300 | 76200 | 155 |
| 312 | 20230804 | 142600 | 6359131600 | 76200 | 76300 | 76300 | 76200 | 90 |
| 313 | 20230804 | 142500 | 6352268700 | 76200 | 76200 | 76300 | 76200 | 197 |
| 314 | 20230804 | 142400 | 6337249900 | 76200 | 76300 | 76300 | 76200 | 206 |
| 315 | 20230804 | 142300 | 6321535000 | 76300 | 76300 | 76300 | 76200 | 83 |
| 316 | 20230804 | 142200 | 6315205400 | 76300 | 76200 | 76300 | 76200 | 205 |
| 317 | 20230804 | 142100 | 6299571100 | 76200 | 76300 | 76300 | 76200 | 53 |
| 318 | 20230804 | 142000 | 6295527600 | 76200 | 76300 | 76300 | 76200 | 144 |
| 319 | 20230804 | 141900 | 6284546000 | 76200 | 76300 | 76400 | 76200 | 1009 |
| 320 | 20230804 | 141800 | 6207656800 | 76300 | 76400 | 76400 | 76200 | 175 |
| 321 | 20230804 | 141700 | 6194304900 | 76400 | 76400 | 76400 | 76300 | 363 |
| 322 | 20230804 | 141600 | 6166596700 | 76400 | 76300 | 76400 | 76300 | 58 |
| 323 | 20230804 | 141500 | 6162169700 | 76400 | 76400 | 76400 | 76300 | 115 |
| 324 | 20230804 | 141400 | 6153385300 | 76400 | 76400 | 76400 | 76300 | 152 |
| 325 | 20230804 | 141300 | 6141777300 | 76300 | 76300 | 76400 | 76300 | 116 |
| 326 | 20230804 | 141200 | 6132920300 | 76300 | 76400 | 76400 | 76300 | 121 |
| 327 | 20230804 | 141100 | 6123681400 | 76300 | 76400 | 76400 | 76300 | 143 |
| 328 | 20230804 | 141000 | 6112762700 | 76400 | 76400 | 76400 | 76300 | 172 |
| 329 | 20230804 | 140900 | 6099623000 | 76400 | 76200 | 76500 | 76200 | 167 |
| 330 | 20230804 | 140800 | 6086864400 | 76300 | 76300 | 76300 | 76200 | 129 |
| 331 | 20230804 | 140700 | 6077024200 | 76300 | 76200 | 76300 | 76200 | 126 |
| 332 | 20230804 | 140600 | 6067412200 | 76200 | 76200 | 76300 | 76200 | 132 |
| 333 | 20230804 | 140500 | 6057345500 | 76300 | 76400 | 76500 | 76200 | 338 |
| 334 | 20230804 | 140400 | 6031540400 | 76300 | 76400 | 76400 | 76300 | 37 |
| 335 | 20230804 | 140300 | 6028715300 | 76300 | 76400 | 76500 | 76300 | 330 |
| 336 | 20230804 | 140200 | 6003503800 | 76400 | 76400 | 76400 | 76300 | 118 |
| 337 | 20230804 | 140100 | 5994491500 | 76300 | 76400 | 76400 | 76300 | 146 |
| 338 | 20230804 | 140000 | 5983340300 | 76300 | 76400 | 76400 | 76300 | 62 |
| 339 | 20230804 | 135900 | 5978607000 | 76400 | 76400 | 76500 | 76300 | 208 |
| 340 | 20230804 | 135800 | 5962716600 | 76300 | 76300 | 76400 | 76300 | 116 |
| 341 | 20230804 | 135700 | 5953857800 | 76300 | 76300 | 76400 | 76300 | 96 |
| 342 | 20230804 | 135600 | 5946531400 | 76400 | 76400 | 76500 | 76300 | 181 |
| 343 | 20230804 | 135500 | 5932702600 | 76400 | 76300 | 76500 | 76300 | 162 |
| 344 | 20230804 | 135400 | 5920322400 | 76400 | 76300 | 76400 | 76300 | 165 |
| 345 | 20230804 | 135300 | 5907717700 | 76300 | 76300 | 76500 | 76300 | 161 |
| 346 | 20230804 | 135200 | 5895414600 | 76300 | 76400 | 76400 | 76300 | 157 |
| 347 | 20230804 | 135100 | 5883421600 | 76400 | 76400 | 76400 | 76300 | 254 |
| 348 | 20230804 | 135000 | 5864018900 | 76400 | 76300 | 76400 | 76300 | 173 |
| 349 | 20230804 | 134900 | 5850815400 | 76300 | 76300 | 76400 | 76300 | 184 |
| 350 | 20230804 | 134800 | 5836775000 | 76300 | 76300 | 76300 | 76200 | 120 |
| 351 | 20230804 | 134700 | 5827620600 | 76300 | 76300 | 76300 | 76200 | 111 |
| 352 | 20230804 | 134600 | 5819153200 | 76200 | 76300 | 76300 | 76200 | 62 |
| 353 | 20230804 | 134500 | 5814426400 | 76300 | 76200 | 76300 | 76200 | 94 |
| 354 | 20230804 | 134400 | 5807257900 | 76300 | 76400 | 76400 | 76200 | 430 |
| 355 | 20230804 | 134300 | 5774448300 | 76400 | 76400 | 76400 | 76300 | 46 |
| 356 | 20230804 | 134200 | 5770935300 | 76300 | 76300 | 76400 | 76300 | 311 |
| 357 | 20230804 | 134100 | 5747202500 | 76300 | 76300 | 76300 | 76200 | 106 |
| 358 | 20230804 | 134000 | 5739119000 | 76300 | 76300 | 76300 | 76200 | 140 |
| 359 | 20230804 | 133900 | 5728439000 | 76300 | 76300 | 76300 | 76200 | 208 |
| 360 | 20230804 | 133800 | 5712570400 | 76300 | 76200 | 76300 | 76200 | 62 |
| 361 | 20230804 | 133700 | 5707844600 | 76300 | 76200 | 76300 | 76200 | 106 |
| 362 | 20230804 | 133600 | 5699758000 | 76300 | 76300 | 76300 | 76200 | 94 |
| 363 | 20230804 | 133500 | 5692589700 | 76200 | 76300 | 76300 | 76200 | 111 |
| 364 | 20230804 | 133400 | 5684122300 | 76300 | 76400 | 76500 | 76200 | 780 |
| 365 | 20230804 | 133300 | 5624584800 | 76500 | 76400 | 76500 | 76400 | 231 |
| 366 | 20230804 | 133200 | 5606928200 | 76400 | 76500 | 76500 | 76400 | 107 |
| 367 | 20230804 | 133100 | 5598749600 | 76500 | 76500 | 76500 | 76400 | 99 |
| 368 | 20230804 | 133000 | 5591181800 | 76500 | 76400 | 76500 | 76400 | 146 |
| 369 | 20230804 | 132900 | 5580014800 | 76500 | 76400 | 76500 | 76400 | 87 |
| 370 | 20230804 | 132800 | 5573363700 | 76400 | 76500 | 76500 | 76400 | 106 |
| 371 | 20230804 | 132700 | 5565256100 | 76500 | 76500 | 76500 | 76400 | 169 |
| 372 | 20230804 | 132600 | 5552332400 | 76500 | 76500 | 76500 | 76400 | 71 |
| 373 | 20230804 | 132500 | 5546902900 | 76500 | 76500 | 76500 | 76400 | 87 |
| 374 | 20230804 | 132400 | 5540249300 | 76500 | 76400 | 76500 | 76400 | 205 |
| 375 | 20230804 | 132300 | 5524570900 | 76500 | 76500 | 76500 | 76400 | 149 |
| 376 | 20230804 | 132200 | 5513172800 | 76400 | 76400 | 76500 | 76400 | 61 |
| 377 | 20230804 | 132100 | 5508510100 | 76400 | 76500 | 76500 | 76400 | 83 |
| 378 | 20230804 | 132000 | 5502162700 | 76400 | 76500 | 76500 | 76400 | 61 |
| 379 | 20230804 | 131900 | 5497501700 | 76500 | 76500 | 76500 | 76400 | 94 |
| 380 | 20230804 | 131800 | 5490315600 | 76500 | 76400 | 76500 | 76400 | 45 |
| 381 | 20230804 | 131700 | 5486875400 | 76400 | 76600 | 76600 | 76400 | 313 |
| 382 | 20230804 | 131600 | 5462932400 | 76600 | 76500 | 76600 | 76500 | 194 |
| 383 | 20230804 | 131500 | 5448078300 | 76600 | 76500 | 76600 | 76500 | 160 |
| 384 | 20230804 | 131400 | 5435822700 | 76600 | 76500 | 76600 | 76500 | 187 |
| 385 | 20230804 | 131300 | 5421504400 | 76600 | 76500 | 76600 | 76400 | 92 |
| 386 | 20230804 | 131200 | 5414464100 | 76400 | 76500 | 76600 | 76400 | 166 |
| 387 | 20230804 | 131100 | 5401766500 | 76400 | 76500 | 76500 | 76400 | 76 |
| 388 | 20230804 | 131000 | 5395954500 | 76400 | 76500 | 76500 | 76400 | 107 |
| 389 | 20230804 | 130900 | 5387772500 | 76400 | 76500 | 76500 | 76400 | 60 |
| 390 | 20230804 | 130800 | 5383186100 | 76500 | 76500 | 76500 | 76400 | 54 |
| 391 | 20230804 | 130700 | 5379058100 | 76500 | 76500 | 76500 | 76400 | 122 |
| 392 | 20230804 | 130600 | 5369728300 | 76500 | 76400 | 76500 | 76400 | 55 |
| 393 | 20230804 | 130500 | 5365523900 | 76400 | 76400 | 76500 | 76400 | 69 |
| 394 | 20230804 | 130400 | 5360249100 | 76500 | 76400 | 76500 | 76400 | 17 |
| 395 | 20230804 | 130300 | 5358949500 | 76400 | 76500 | 76500 | 76400 | 78 |
| 396 | 20230804 | 130200 | 5352985500 | 76500 | 76600 | 76600 | 76400 | 997 |
| 397 | 20230804 | 130100 | 5276712000 | 76600 | 76600 | 76600 | 76500 | 123 |
| 398 | 20230804 | 130000 | 5267291300 | 76600 | 76600 | 76600 | 76500 | 142 |
| 399 | 20230804 | 125900 | 5256418500 | 76500 | 76600 | 76600 | 76500 | 67 |
| 400 | 20230804 | 125800 | 5251290800 | 76500 | 76600 | 76600 | 76500 | 170 |
| 401 | 20230804 | 125700 | 5238271000 | 76500 | 76500 | 76600 | 76500 | 57 |
| 402 | 20230804 | 125600 | 5233906400 | 76500 | 76500 | 76600 | 76500 | 165 |
| 403 | 20230804 | 125500 | 5221272700 | 76600 | 76500 | 76600 | 76500 | 74 |
| 404 | 20230804 | 125400 | 5215606300 | 76600 | 76500 | 76600 | 76500 | 141 |
| 405 | 20230804 | 125300 | 5204809100 | 76600 | 76600 | 76600 | 76500 | 69 |
| 406 | 20230804 | 125200 | 5199525500 | 76500 | 76600 | 76600 | 76500 | 66 |
| 407 | 20230804 | 125100 | 5194474300 | 76500 | 76600 | 76600 | 76500 | 73 |
| 408 | 20230804 | 125000 | 5188885400 | 76600 | 76600 | 76600 | 76500 | 40 |
| 409 | 20230804 | 124900 | 5185822900 | 76500 | 76600 | 76600 | 76400 | 415 |
| 410 | 20230804 | 124800 | 5154083100 | 76500 | 76600 | 76600 | 76500 | 53 |
| 411 | 20230804 | 124700 | 5150025200 | 76600 | 76600 | 76600 | 76500 | 283 |
| 412 | 20230804 | 124600 | 5128365700 | 76500 | 76400 | 76600 | 76400 | 317 |
| 413 | 20230804 | 124500 | 5104112100 | 76500 | 76400 | 76500 | 76300 | 556 |
| 414 | 20230804 | 124400 | 5061629100 | 76400 | 76400 | 76400 | 76300 | 110 |
| 415 | 20230804 | 124300 | 5053225300 | 76400 | 76400 | 76400 | 76300 | 109 |
| 416 | 20230804 | 124200 | 5044903400 | 76400 | 76400 | 76400 | 76300 | 100 |
| 417 | 20230804 | 124100 | 5037265500 | 76400 | 76300 | 76400 | 76300 | 144 |
| 418 | 20230804 | 124000 | 5026266700 | 76400 | 76300 | 76400 | 76300 | 43 |
| 419 | 20230804 | 123900 | 5022985100 | 76300 | 76400 | 76400 | 76300 | 78 |
| 420 | 20230804 | 123800 | 5017028700 | 76400 | 76400 | 76400 | 76300 | 45 |
| 421 | 20230804 | 123700 | 5013593500 | 76400 | 76400 | 76400 | 76300 | 55 |
| 422 | 20230804 | 123600 | 5009393300 | 76300 | 76400 | 76400 | 76300 | 67 |
| 423 | 20230804 | 123500 | 5004279100 | 76300 | 76400 | 76400 | 76300 | 140 |
| 424 | 20230804 | 123400 | 4993593300 | 76400 | 76300 | 76400 | 76300 | 54 |
| 425 | 20230804 | 123300 | 4989471300 | 76300 | 76500 | 76600 | 76300 | 571 |
| 426 | 20230804 | 123200 | 4945814600 | 76600 | 76600 | 76600 | 76500 | 84 |
| 427 | 20230804 | 123100 | 4939382200 | 76600 | 76700 | 76700 | 76600 | 35 |
| 428 | 20230804 | 123000 | 4936700500 | 76600 | 76700 | 76700 | 76600 | 246 |
| 429 | 20230804 | 122900 | 4917851800 | 76600 | 76700 | 76700 | 76600 | 129 |
| 430 | 20230804 | 122800 | 4907967900 | 76700 | 76700 | 76700 | 76600 | 109 |
| 431 | 20230804 | 122700 | 4899609100 | 76600 | 76700 | 76700 | 76600 | 340 |
| 432 | 20230804 | 122600 | 4873546400 | 76700 | 76600 | 76700 | 76600 | 147 |
| 433 | 20230804 | 122500 | 4862281900 | 76700 | 76700 | 76700 | 76600 | 117 |
| 434 | 20230804 | 122400 | 4853313800 | 76700 | 76600 | 76700 | 76600 | 40 |
| 435 | 20230804 | 122300 | 4850245900 | 76600 | 76600 | 76700 | 76600 | 166 |
| 436 | 20230804 | 122200 | 4837521400 | 76600 | 76600 | 76700 | 76500 | 505 |
| 437 | 20230804 | 122100 | 4798835900 | 76500 | 76600 | 76600 | 76500 | 82 |
| 438 | 20230804 | 122000 | 4792557900 | 76500 | 76600 | 76600 | 76500 | 56 |
| 439 | 20230804 | 121900 | 4788270300 | 76500 | 76500 | 76600 | 76500 | 39 |
| 440 | 20230804 | 121800 | 4785286000 | 76600 | 76500 | 76600 | 76500 | 177 |
| 441 | 20230804 | 121700 | 4771733600 | 76600 | 76600 | 76600 | 76500 | 29 |
| 442 | 20230804 | 121600 | 4769512400 | 76600 | 76500 | 76600 | 76500 | 1249 |
| 443 | 20230804 | 121500 | 4673923800 | 76500 | 76500 | 76600 | 76500 | 43 |
| 444 | 20230804 | 121400 | 4670633000 | 76600 | 76500 | 76600 | 76500 | 197 |
| 445 | 20230804 | 121300 | 4655545700 | 76500 | 76600 | 76600 | 76500 | 365 |
| 446 | 20230804 | 121200 | 4627587100 | 76500 | 76500 | 76600 | 76500 | 559 |
| 447 | 20230804 | 121100 | 4584822200 | 76500 | 76400 | 76500 | 76300 | 220 |
| 448 | 20230804 | 121000 | 4568012100 | 76400 | 76300 | 76400 | 76300 | 36 |
| 449 | 20230804 | 120900 | 4565264800 | 76300 | 76300 | 76400 | 76300 | 166 |
| 450 | 20230804 | 120800 | 4552587300 | 76400 | 76300 | 76400 | 76300 | 28 |
| 451 | 20230804 | 120700 | 4550448400 | 76300 | 76300 | 76400 | 76300 | 78 |
| 452 | 20230804 | 120600 | 4544494400 | 76300 | 76400 | 76500 | 76300 | 604 |
| 453 | 20230804 | 120500 | 4498349000 | 76500 | 76500 | 76500 | 76400 | 135 |
| 454 | 20230804 | 120400 | 4488027600 | 76400 | 76400 | 76500 | 76400 | 33 |
| 455 | 20230804 | 120300 | 4485505700 | 76500 | 76400 | 76500 | 76400 | 33 |
| 456 | 20230804 | 120200 | 4482983800 | 76500 | 76500 | 76500 | 76400 | 98 |
| 457 | 20230804 | 120100 | 4475491500 | 76400 | 76500 | 76500 | 76400 | 52 |
| 458 | 20230804 | 120000 | 4471517400 | 76500 | 76400 | 76500 | 76400 | 48 |
| 459 | 20230804 | 115900 | 4467845600 | 76500 | 76400 | 76500 | 76400 | 73 |
| 460 | 20230804 | 115800 | 4462267100 | 76500 | 76500 | 76500 | 76400 | 267 |
| 461 | 20230804 | 115700 | 4441848600 | 76500 | 76400 | 76500 | 76400 | 58 |
| 462 | 20230804 | 115600 | 4437415900 | 76400 | 76300 | 76400 | 76300 | 315 |
| 463 | 20230804 | 115500 | 4413354000 | 76400 | 76300 | 76400 | 76300 | 94 |
| 464 | 20230804 | 115400 | 4406176800 | 76400 | 76400 | 76400 | 76300 | 37 |
| 465 | 20230804 | 115300 | 4403351700 | 76400 | 76300 | 76400 | 76300 | 146 |
| 466 | 20230804 | 115200 | 4392200200 | 76400 | 76300 | 76400 | 76300 | 102 |
| 467 | 20230804 | 115100 | 4384413500 | 76400 | 76300 | 76400 | 76200 | 507 |
| 468 | 20230804 | 115000 | 4345726000 | 76300 | 76300 | 76300 | 76200 | 70 |
| 469 | 20230804 | 114900 | 4340389700 | 76300 | 76200 | 76300 | 76200 | 91 |
| 470 | 20230804 | 114800 | 4333449200 | 76200 | 76200 | 76300 | 76200 | 61 |
| 471 | 20230804 | 114700 | 4328796800 | 76200 | 76300 | 76300 | 76200 | 122 |
| 472 | 20230804 | 114600 | 4319491700 | 76200 | 76200 | 76300 | 76200 | 74 |
| 473 | 20230804 | 114500 | 4313846900 | 76200 | 76300 | 76300 | 76200 | 75 |
| 474 | 20230804 | 114400 | 4308130300 | 76200 | 76200 | 76300 | 76200 | 65 |
| 475 | 20230804 | 114300 | 4303173600 | 76200 | 76300 | 76300 | 76200 | 102 |
| 476 | 20230804 | 114200 | 4295398600 | 76300 | 76300 | 76300 | 76200 | 177 |
| 477 | 20230804 | 114100 | 4281899200 | 76300 | 76200 | 76300 | 76200 | 38 |
| 478 | 20230804 | 114000 | 4279002600 | 76200 | 76200 | 76300 | 76200 | 28 |
| 479 | 20230804 | 113900 | 4276866600 | 76200 | 76200 | 76300 | 76200 | 153 |
| 480 | 20230804 | 113800 | 4265204200 | 76300 | 76300 | 76300 | 76200 | 30 |
| 481 | 20230804 | 113700 | 4262916500 | 76200 | 76200 | 76200 | 76100 | 180 |
| 482 | 20230804 | 113600 | 4249201400 | 76100 | 76100 | 76200 | 76100 | 61 |
| 483 | 20230804 | 113500 | 4244557000 | 76100 | 76200 | 76200 | 76100 | 74 |
| 484 | 20230804 | 113400 | 4238921800 | 76100 | 76200 | 76200 | 76100 | 174 |
| 485 | 20230804 | 113300 | 4225664700 | 76200 | 76200 | 76200 | 76200 | 280 |
| 486 | 20230804 | 113200 | 4204328700 | 76300 | 76300 | 76300 | 76200 | 97 |
| 487 | 20230804 | 113100 | 4196931500 | 76200 | 76200 | 76300 | 76200 | 30 |
| 488 | 20230804 | 113000 | 4194644000 | 76200 | 76300 | 76300 | 76200 | 216 |
| 489 | 20230804 | 112900 | 4178167500 | 76300 | 76200 | 76300 | 76200 | 25 |
| 490 | 20230804 | 112800 | 4176261400 | 76200 | 76100 | 76300 | 76000 | 1235 |
| 491 | 20230804 | 112700 | 4082211500 | 76100 | 76100 | 76100 | 76000 | 150 |
| 492 | 20230804 | 112600 | 4070796600 | 76100 | 76000 | 76100 | 76000 | 180 |
| 493 | 20230804 | 112500 | 4057101100 | 76000 | 76100 | 76100 | 76000 | 102 |
| 494 | 20230804 | 112400 | 4049344700 | 76000 | 76100 | 76100 | 76000 | 133 |
| 495 | 20230804 | 112300 | 4039226500 | 76100 | 76100 | 76100 | 76000 | 48 |
| 496 | 20230804 | 112200 | 4035575800 | 76100 | 76000 | 76100 | 76000 | 81 |
| 497 | 20230804 | 112100 | 4029416200 | 76000 | 76100 | 76100 | 76000 | 62 |
| 498 | 20230804 | 112000 | 4024701200 | 76100 | 76100 | 76100 | 76000 | 40 |
| 499 | 20230804 | 111900 | 4021658600 | 76100 | 76000 | 76100 | 76000 | 161 |
| 500 | 20230804 | 111800 | 4009411700 | 76100 | 76000 | 76100 | 76000 | 41 |
| 501 | 20230804 | 111700 | 4006294200 | 76000 | 76000 | 76100 | 76000 | 42 |
| 502 | 20230804 | 111600 | 4003102000 | 76000 | 76100 | 76100 | 76000 | 41 |
| 503 | 20230804 | 111500 | 3999983800 | 76100 | 76100 | 76100 | 76000 | 367 |
| 504 | 20230804 | 111400 | 3972077500 | 76100 | 76100 | 76100 | 76000 | 104 |
| 505 | 20230804 | 111300 | 3964167600 | 76100 | 76100 | 76100 | 76000 | 47 |
| 506 | 20230804 | 111200 | 3960592300 | 76100 | 76100 | 76100 | 76000 | 80 |
| 507 | 20230804 | 111100 | 3954508700 | 76100 | 76100 | 76100 | 76000 | 75 |
| 508 | 20230804 | 111000 | 3948804400 | 76100 | 76000 | 76100 | 76000 | 457 |
| 509 | 20230804 | 110900 | 3914068900 | 76100 | 76000 | 76100 | 76000 | 634 |
| 510 | 20230804 | 110800 | 3865880500 | 76100 | 76000 | 76100 | 76000 | 394 |
| 511 | 20230804 | 110700 | 3835903500 | 76000 | 76100 | 76100 | 76000 | 27 |
| 512 | 20230804 | 110600 | 3833850100 | 76000 | 76000 | 76100 | 76000 | 74 |
| 513 | 20230804 | 110500 | 3828224700 | 76000 | 76100 | 76100 | 76000 | 492 |
| 514 | 20230804 | 110400 | 3790828200 | 76100 | 76100 | 76100 | 76000 | 487 |
| 515 | 20230804 | 110300 | 3753769900 | 76000 | 76100 | 76100 | 76000 | 53 |
| 516 | 20230804 | 110200 | 3749740100 | 76100 | 76100 | 76200 | 76000 | 1311 |
| 517 | 20230804 | 110100 | 3649974500 | 76100 | 76100 | 76200 | 76100 | 183 |
| 518 | 20230804 | 110000 | 3636033200 | 76200 | 76200 | 76200 | 76100 | 66 |
| 519 | 20230804 | 105900 | 3631006300 | 76100 | 76200 | 76200 | 76100 | 93 |
| 520 | 20230804 | 105800 | 3623923600 | 76100 | 76100 | 76100 | 76000 | 480 |
| 521 | 20230804 | 105700 | 3587399900 | 76000 | 76000 | 76100 | 76000 | 140 |
| 522 | 20230804 | 105600 | 3576751600 | 76100 | 76100 | 76100 | 76100 | 51 |
| 523 | 20230804 | 105500 | 3572870500 | 76100 | 76000 | 76100 | 76000 | 93 |
| 524 | 20230804 | 105400 | 3565797800 | 76000 | 76100 | 76100 | 76000 | 85 |
| 525 | 20230804 | 105300 | 3559334200 | 76100 | 76100 | 76100 | 76000 | 129 |
| 526 | 20230804 | 105200 | 3549520500 | 76100 | 76000 | 76100 | 76000 | 280 |
| 527 | 20230804 | 105100 | 3528219600 | 76000 | 76100 | 76100 | 76000 | 24 |
| 528 | 20230804 | 105000 | 3526395200 | 76000 | 76000 | 76100 | 76000 | 38 |
| 529 | 20230804 | 104900 | 3523507100 | 76100 | 76000 | 76100 | 76000 | 50 |
| 530 | 20230804 | 104800 | 3519704800 | 76100 | 76000 | 76100 | 76000 | 278 |
| 531 | 20230804 | 104700 | 3498575700 | 76100 | 76200 | 76300 | 76100 | 2043 |
| 532 | 20230804 | 104600 | 3342984800 | 76300 | 76100 | 76300 | 76100 | 135 |
| 533 | 20230804 | 104500 | 3332694400 | 76200 | 76200 | 76300 | 76100 | 367 |
| 534 | 20230804 | 104400 | 3304729500 | 76300 | 76200 | 76300 | 76200 | 111 |
| 535 | 20230804 | 104300 | 3296271200 | 76200 | 76300 | 76300 | 76200 | 111 |
| 536 | 20230804 | 104200 | 3287810100 | 76300 | 76200 | 76300 | 76200 | 27 |
| 537 | 20230804 | 104100 | 3285752400 | 76300 | 76400 | 76500 | 76300 | 230 |
| 538 | 20230804 | 104000 | 3268180700 | 76400 | 76400 | 76500 | 76400 | 260 |
| 539 | 20230804 | 103900 | 3248307200 | 76500 | 76400 | 76500 | 76400 | 60 |
| 540 | 20230804 | 103800 | 3243720400 | 76500 | 76500 | 76500 | 76400 | 148 |
| 541 | 20230804 | 103700 | 3232401700 | 76500 | 76400 | 76500 | 76400 | 173 |
| 542 | 20230804 | 103600 | 3219170400 | 76500 | 76200 | 76500 | 76200 | 867 |
| 543 | 20230804 | 103500 | 3152991800 | 76200 | 76200 | 76200 | 76100 | 229 |
| 544 | 20230804 | 103400 | 3135548700 | 76200 | 76200 | 76200 | 76100 | 165 |
| 545 | 20230804 | 103300 | 3122976100 | 76200 | 76200 | 76200 | 76100 | 75 |
| 546 | 20230804 | 103200 | 3117262500 | 76200 | 76200 | 76200 | 76100 | 226 |
| 547 | 20230804 | 103100 | 3100046800 | 76200 | 76200 | 76200 | 76100 | 77 |
| 548 | 20230804 | 103000 | 3094180400 | 76100 | 76200 | 76200 | 76100 | 227 |
| 549 | 20230804 | 102900 | 3076887200 | 76100 | 76100 | 76200 | 76100 | 102 |
| 550 | 20230804 | 102800 | 3069118700 | 76200 | 76100 | 76200 | 76100 | 38 |
| 551 | 20230804 | 102700 | 3066226100 | 76200 | 76100 | 76200 | 76100 | 24 |
| 552 | 20230804 | 102600 | 3064399100 | 76200 | 76100 | 76200 | 76100 | 74 |
| 553 | 20230804 | 102500 | 3058765200 | 76100 | 76300 | 76400 | 76100 | 1005 |
| 554 | 20230804 | 102400 | 2982112200 | 76300 | 76600 | 76600 | 76300 | 138 |
| 555 | 20230804 | 102300 | 2971566900 | 76600 | 76400 | 76600 | 76300 | 333 |
| 556 | 20230804 | 102200 | 2946118500 | 76300 | 76100 | 76400 | 76100 | 860 |
| 557 | 20230804 | 102100 | 2880559500 | 76200 | 76200 | 76200 | 76100 | 99 |
| 558 | 20230804 | 102000 | 2873020700 | 76200 | 76200 | 76200 | 76100 | 106 |
| 559 | 20230804 | 101900 | 2864944900 | 76200 | 76200 | 76200 | 76100 | 30 |
| 560 | 20230804 | 101800 | 2862661500 | 76100 | 76200 | 76200 | 76100 | 60 |
| 561 | 20230804 | 101700 | 2858094200 | 76100 | 76200 | 76200 | 76100 | 73 |
| 562 | 20230804 | 101600 | 2852533500 | 76200 | 76200 | 76300 | 76100 | 751 |
| 563 | 20230804 | 101500 | 2795308600 | 76300 | 76500 | 76500 | 76200 | 395 |
| 564 | 20230804 | 101400 | 2765148800 | 76400 | 76500 | 76500 | 76400 | 23 |
| 565 | 20230804 | 101300 | 2763390400 | 76500 | 76600 | 76600 | 76400 | 259 |
| 566 | 20230804 | 101200 | 2743575500 | 76500 | 76600 | 76600 | 76500 | 237 |
| 567 | 20230804 | 101100 | 2725430800 | 76500 | 76500 | 76600 | 76500 | 175 |
| 568 | 20230804 | 101000 | 2712038300 | 76500 | 76500 | 76500 | 76400 | 120 |
| 569 | 20230804 | 100900 | 2702863000 | 76500 | 76300 | 76500 | 76300 | 898 |
| 570 | 20230804 | 100800 | 2634235800 | 76300 | 76300 | 76400 | 76300 | 131 |
| 571 | 20230804 | 100700 | 2624230600 | 76300 | 76300 | 76400 | 76300 | 154 |
| 572 | 20230804 | 100600 | 2612468300 | 76400 | 76400 | 76400 | 76300 | 138 |
| 573 | 20230804 | 100500 | 2601929700 | 76400 | 76400 | 76400 | 76300 | 40 |
| 574 | 20230804 | 100400 | 2598876000 | 76400 | 76400 | 76400 | 76300 | 183 |
| 575 | 20230804 | 100300 | 2584902900 | 76300 | 76300 | 76400 | 76200 | 141 |
| 576 | 20230804 | 100200 | 2574134800 | 76300 | 76300 | 76300 | 76200 | 390 |
| 577 | 20230804 | 100100 | 2544390700 | 76200 | 76200 | 76300 | 76100 | 410 |
| 578 | 20230804 | 100000 | 2513144700 | 76200 | 76200 | 76200 | 76100 | 54 |
| 579 | 20230804 | 095900 | 2509030200 | 76100 | 76100 | 76200 | 76100 | 108 |
| 580 | 20230804 | 095800 | 2500810700 | 76100 | 76000 | 76200 | 76000 | 616 |
| 581 | 20230804 | 095700 | 2453888600 | 76000 | 76100 | 76100 | 75900 | 819 |
| 582 | 20230804 | 095600 | 2391661800 | 76100 | 76000 | 76100 | 76000 | 326 |
| 583 | 20230804 | 095500 | 2366856200 | 76000 | 76000 | 76000 | 76000 | 124 |
| 584 | 20230804 | 095400 | 2357432200 | 76000 | 76100 | 76100 | 76000 | 213 |
| 585 | 20230804 | 095300 | 2341223400 | 76000 | 76100 | 76100 | 76000 | 1579 |
| 586 | 20230804 | 095200 | 2221171200 | 76200 | 76200 | 76300 | 76200 | 421 |
| 587 | 20230804 | 095100 | 2189089100 | 76300 | 76200 | 76300 | 76200 | 104 |
| 588 | 20230804 | 095000 | 2181155800 | 76200 | 76300 | 76400 | 76200 | 210 |
| 589 | 20230804 | 094900 | 2165134500 | 76400 | 76200 | 76400 | 76200 | 145 |
| 590 | 20230804 | 094800 | 2154072300 | 76200 | 76300 | 76400 | 76200 | 164 |
| 591 | 20230804 | 094700 | 2141560400 | 76400 | 76200 | 76400 | 76100 | 486 |
| 592 | 20230804 | 094600 | 2104488200 | 76200 | 76100 | 76200 | 76100 | 155 |
| 593 | 20230804 | 094500 | 2092678800 | 76100 | 76200 | 76200 | 76100 | 226 |
| 594 | 20230804 | 094400 | 2075471500 | 76100 | 76300 | 76400 | 76100 | 339 |
| 595 | 20230804 | 094300 | 2049619400 | 76400 | 76400 | 76400 | 76300 | 36 |
| 596 | 20230804 | 094200 | 2046869300 | 76400 | 76300 | 76400 | 76200 | 309 |
| 597 | 20230804 | 094100 | 2023291200 | 76300 | 76300 | 76300 | 76200 | 89 |
| 598 | 20230804 | 094000 | 2016501700 | 76300 | 76100 | 76300 | 76100 | 346 |
| 599 | 20230804 | 093900 | 1990135200 | 76100 | 76100 | 76200 | 76100 | 54 |
| 600 | 20230804 | 093800 | 1986025600 | 76100 | 76200 | 76300 | 76100 | 877 |
| 601 | 20230804 | 093700 | 1919199800 | 76300 | 76300 | 76400 | 76200 | 388 |
| 602 | 20230804 | 093600 | 1889597600 | 76300 | 76200 | 76300 | 76100 | 177 |
| 603 | 20230804 | 093500 | 1876103800 | 76200 | 76200 | 76300 | 76200 | 263 |
| 604 | 20230804 | 093400 | 1856062100 | 76200 | 76100 | 76200 | 76100 | 179 |
| 605 | 20230804 | 093300 | 1842424500 | 76100 | 76600 | 76700 | 76100 | 890 |
| 606 | 20230804 | 093200 | 1774388500 | 76700 | 76800 | 76800 | 76600 | 466 |
| 607 | 20230804 | 093100 | 1738645300 | 76800 | 76900 | 77000 | 76800 | 393 |
| 608 | 20230804 | 093000 | 1708423100 | 77000 | 77300 | 77400 | 76900 | 1762 |
| 609 | 20230804 | 092900 | 1572451300 | 77400 | 77300 | 77400 | 77200 | 287 |
| 610 | 20230804 | 092800 | 1550259500 | 77400 | 77100 | 77500 | 77100 | 1257 |
| 611 | 20230804 | 092700 | 1453093100 | 77100 | 77000 | 77100 | 77000 | 479 |
| 612 | 20230804 | 092600 | 1416174700 | 77000 | 76700 | 77000 | 76700 | 1088 |
| 613 | 20230804 | 092500 | 1332442100 | 76800 | 76700 | 76800 | 76700 | 423 |
| 614 | 20230804 | 092400 | 1299964900 | 76700 | 76700 | 76800 | 76700 | 667 |
| 615 | 20230804 | 092300 | 1248767800 | 76700 | 76700 | 77200 | 76700 | 3101 |
| 616 | 20230804 | 092200 | 1010056800 | 76800 | 76700 | 76800 | 76700 | 541 |
| 617 | 20230804 | 092100 | 968551600 | 76700 | 76400 | 76700 | 76300 | 1262 |
| 618 | 20230804 | 092000 | 871963900 | 76400 | 76200 | 76400 | 76200 | 695 |
| 619 | 20230804 | 091900 | 818974600 | 76200 | 76300 | 76300 | 76200 | 203 |
| 620 | 20230804 | 091800 | 803497800 | 76300 | 76300 | 76300 | 76200 | 742 |
| 621 | 20230804 | 091700 | 746898300 | 76400 | 76400 | 76400 | 76400 | 131 |
| 622 | 20230804 | 091600 | 736889900 | 76400 | 76400 | 76500 | 76400 | 1114 |
| 623 | 20230804 | 091500 | 651774500 | 76500 | 76500 | 76500 | 76400 | 451 |
| 624 | 20230804 | 091400 | 617275000 | 76500 | 76500 | 76600 | 76400 | 268 |
| 625 | 20230804 | 091300 | 596782000 | 76500 | 76500 | 76800 | 76500 | 639 |
| 626 | 20230804 | 091200 | 547822500 | 76500 | 76200 | 76600 | 76200 | 327 |
| 627 | 20230804 | 091100 | 522828000 | 76200 | 76100 | 76700 | 76000 | 494 |
| 628 | 20230804 | 091000 | 485099500 | 76100 | 75700 | 76100 | 75700 | 1008 |
| 629 | 20230804 | 090900 | 408591100 | 75700 | 75900 | 76000 | 75700 | 530 |
| 630 | 20230804 | 090800 | 368384100 | 75900 | 75700 | 76000 | 75700 | 435 |
| 631 | 20230804 | 090700 | 335396000 | 75900 | 76000 | 76000 | 75700 | 377 |
| 632 | 20230804 | 090600 | 306756900 | 76000 | 76000 | 76000 | 75700 | 213 |
| 633 | 20230804 | 090500 | 290573100 | 75700 | 76000 | 76500 | 75700 | 668 |
| 634 | 20230804 | 090400 | 239750000 | 76000 | 75900 | 76000 | 75500 | 368 |
| 635 | 20230804 | 090300 | 211811300 | 75600 | 75700 | 75800 | 75500 | 1003 |
| 636 | 20230804 | 090200 | 135891600 | 75700 | 75800 | 75800 | 75400 | 474 |
| 637 | 20230804 | 090100 | 100038800 | 75800 | 75700 | 75800 | 75400 | 432 |
| 638 | 20230804 | 090000 | 67316400 | 75300 | 75200 | 75600 | 75200 | 895 |