31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 184900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 989 |
| 3 | 20230808 | 184800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 4 | 20230808 | 184700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 5 | 20230808 | 184600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 6 | 20230808 | 184500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 7 | 20230808 | 184400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 8 | 20230808 | 184300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 9 | 20230808 | 184200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 10 | 20230808 | 184100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 11 | 20230808 | 184000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 12 | 20230808 | 183900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 13 | 20230808 | 183800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 14 | 20230808 | 183700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 15 | 20230808 | 183600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 16 | 20230808 | 183500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 17 | 20230808 | 183400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 18 | 20230808 | 183300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 19 | 20230808 | 183200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 20 | 20230808 | 183100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 21 | 20230808 | 183000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 22 | 20230808 | 182900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 23 | 20230808 | 182800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 24 | 20230808 | 182700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 25 | 20230808 | 182600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 26 | 20230808 | 182500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 27 | 20230808 | 182400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 28 | 20230808 | 182300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 29 | 20230808 | 182200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 30 | 20230808 | 182100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 31 | 20230808 | 182000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 32 | 20230808 | 181900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 989 |
| 33 | 20230808 | 181800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 34 | 20230808 | 181700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 35 | 20230808 | 181600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 36 | 20230808 | 181500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 37 | 20230808 | 181400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 38 | 20230808 | 181300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 39 | 20230808 | 181200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 40 | 20230808 | 181100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 41 | 20230808 | 181000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 42 | 20230808 | 180900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 43 | 20230808 | 180800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 44 | 20230808 | 180700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 45 | 20230808 | 180600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 46 | 20230808 | 180500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 47 | 20230808 | 180400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 48 | 20230808 | 180300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 49 | 20230808 | 180200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 50 | 20230808 | 180100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 51 | 20230808 | 180000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 52 | 20230808 | 175900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 53 | 20230808 | 175800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 54 | 20230808 | 175700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 55 | 20230808 | 175600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 56 | 20230808 | 175500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 57 | 20230808 | 175400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 58 | 20230808 | 175300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 59 | 20230808 | 175200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 60 | 20230808 | 175100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 61 | 20230808 | 175000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 62 | 20230808 | 174900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 989 |
| 63 | 20230808 | 174800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 64 | 20230808 | 174700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 65 | 20230808 | 174600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 66 | 20230808 | 174500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 67 | 20230808 | 174400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 68 | 20230808 | 174300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 69 | 20230808 | 174200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 70 | 20230808 | 174100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 71 | 20230808 | 174000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 72 | 20230808 | 173900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 73 | 20230808 | 173800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 74 | 20230808 | 173700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 75 | 20230808 | 173600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 76 | 20230808 | 173500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 77 | 20230808 | 173400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 78 | 20230808 | 173300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 79 | 20230808 | 173200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 80 | 20230808 | 173100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 81 | 20230808 | 173000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 82 | 20230808 | 172900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 83 | 20230808 | 172800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 84 | 20230808 | 172700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 85 | 20230808 | 172600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 86 | 20230808 | 172500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 87 | 20230808 | 172400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 88 | 20230808 | 172300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 89 | 20230808 | 172200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 90 | 20230808 | 172100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 91 | 20230808 | 172000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 92 | 20230808 | 171900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 989 |
| 93 | 20230808 | 171800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 94 | 20230808 | 171700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 95 | 20230808 | 171600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 96 | 20230808 | 171500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 97 | 20230808 | 171400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 98 | 20230808 | 171300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 99 | 20230808 | 171200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 100 | 20230808 | 171100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 101 | 20230808 | 171000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 102 | 20230808 | 170900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 103 | 20230808 | 170800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 104 | 20230808 | 170700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 105 | 20230808 | 170600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 106 | 20230808 | 170500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 107 | 20230808 | 170400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 108 | 20230808 | 170300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 109 | 20230808 | 170200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 110 | 20230808 | 170100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 111 | 20230808 | 170000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 112 | 20230808 | 165900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 113 | 20230808 | 165800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 114 | 20230808 | 165700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 115 | 20230808 | 165600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 116 | 20230808 | 165500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 117 | 20230808 | 165400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 118 | 20230808 | 165300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 119 | 20230808 | 165200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 120 | 20230808 | 165100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 121 | 20230808 | 165000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 122 | 20230808 | 164900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 989 |
| 123 | 20230808 | 164800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 124 | 20230808 | 164700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 125 | 20230808 | 164600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 126 | 20230808 | 164500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 127 | 20230808 | 164400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 128 | 20230808 | 164300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 129 | 20230808 | 164200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 130 | 20230808 | 164100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 131 | 20230808 | 164000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 132 | 20230808 | 163900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 133 | 20230808 | 163800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 134 | 20230808 | 163700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 135 | 20230808 | 163600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 136 | 20230808 | 163500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 137 | 20230808 | 163400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 138 | 20230808 | 163300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 139 | 20230808 | 163200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 140 | 20230808 | 163100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 141 | 20230808 | 163000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 142 | 20230808 | 162900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 143 | 20230808 | 162800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 144 | 20230808 | 162700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 145 | 20230808 | 162600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 146 | 20230808 | 162500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 147 | 20230808 | 162400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 148 | 20230808 | 162300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 149 | 20230808 | 162200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 150 | 20230808 | 162100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 151 | 20230808 | 162000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 152 | 20230808 | 161900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 989 |
| 153 | 20230808 | 161800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 154 | 20230808 | 161700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 155 | 20230808 | 161600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 156 | 20230808 | 161500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 157 | 20230808 | 161400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 158 | 20230808 | 161300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 159 | 20230808 | 161200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 160 | 20230808 | 161100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 161 | 20230808 | 161000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 162 | 20230808 | 160900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 163 | 20230808 | 160800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 164 | 20230808 | 160700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 165 | 20230808 | 160600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 166 | 20230808 | 160500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 167 | 20230808 | 160400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 168 | 20230808 | 160300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 169 | 20230808 | 160200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 170 | 20230808 | 160100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 171 | 20230808 | 160000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 172 | 20230808 | 155900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 173 | 20230808 | 155800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 174 | 20230808 | 155700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 175 | 20230808 | 155600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 176 | 20230808 | 155500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 177 | 20230808 | 155400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 178 | 20230808 | 155300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 179 | 20230808 | 155200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 180 | 20230808 | 155100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 181 | 20230808 | 155000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 182 | 20230808 | 154900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 989 |
| 183 | 20230808 | 154800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 184 | 20230808 | 154700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 185 | 20230808 | 154600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 186 | 20230808 | 154500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 187 | 20230808 | 154400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 188 | 20230808 | 154300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 189 | 20230808 | 154200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 190 | 20230808 | 154100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 191 | 20230808 | 154000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 192 | 20230808 | 153900 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 193 | 20230808 | 153800 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 194 | 20230808 | 153700 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 195 | 20230808 | 153600 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 196 | 20230808 | 153500 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 197 | 20230808 | 153400 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 198 | 20230808 | 153300 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 199 | 20230808 | 153200 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 200 | 20230808 | 153100 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 0 |
| 201 | 20230808 | 153000 | 4079694100 | 57500 | 57500 | 57500 | 57500 | 989 |
| 202 | 20230808 | 152900 | 4022826600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 203 | 20230808 | 152800 | 4022826600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 204 | 20230808 | 152700 | 4022826600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 205 | 20230808 | 152600 | 4022826600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 206 | 20230808 | 152500 | 4022826600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 207 | 20230808 | 152400 | 4022826600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 208 | 20230808 | 152300 | 4022826600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 209 | 20230808 | 152200 | 4022826600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 210 | 20230808 | 152100 | 4022826600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 211 | 20230808 | 152000 | 4022826600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 212 | 20230808 | 151900 | 4022826600 | 57400 | 57500 | 57500 | 57200 | 91 |
| 213 | 20230808 | 151800 | 4017602500 | 57500 | 57200 | 57500 | 57200 | 32 |
| 214 | 20230808 | 151700 | 4015766700 | 57400 | 57400 | 57400 | 57200 | 140 |
| 215 | 20230808 | 151600 | 4007736000 | 57400 | 57400 | 57400 | 57200 | 208 |
| 216 | 20230808 | 151500 | 3995824800 | 57400 | 57400 | 57400 | 57300 | 64 |
| 217 | 20230808 | 151400 | 3992154600 | 57400 | 57300 | 57400 | 57200 | 102 |
| 218 | 20230808 | 151300 | 3986309400 | 57400 | 57400 | 57400 | 57200 | 203 |
| 219 | 20230808 | 151200 | 3974688800 | 57300 | 57400 | 57400 | 57200 | 88 |
| 220 | 20230808 | 151100 | 3969645200 | 57400 | 57300 | 57500 | 57200 | 123 |
| 221 | 20230808 | 151000 | 3962591300 | 57400 | 57400 | 57600 | 57200 | 133 |
| 222 | 20230808 | 150900 | 3954975300 | 57400 | 57600 | 57700 | 57300 | 412 |
| 223 | 20230808 | 150800 | 3931255600 | 57400 | 57500 | 57700 | 57400 | 225 |
| 224 | 20230808 | 150700 | 3918309800 | 57400 | 57700 | 57700 | 57400 | 349 |
| 225 | 20230808 | 150600 | 3898218200 | 57300 | 57600 | 57800 | 57300 | 301 |
| 226 | 20230808 | 150500 | 3880907500 | 57600 | 57600 | 57800 | 57400 | 349 |
| 227 | 20230808 | 150400 | 3860797500 | 57800 | 57800 | 57800 | 57400 | 539 |
| 228 | 20230808 | 150300 | 3829755800 | 57800 | 57600 | 57800 | 57400 | 703 |
| 229 | 20230808 | 150200 | 3789231000 | 57700 | 57800 | 57800 | 57600 | 273 |
| 230 | 20230808 | 150100 | 3773476400 | 57700 | 57700 | 57700 | 57500 | 322 |
| 231 | 20230808 | 150000 | 3754912100 | 57700 | 57600 | 57700 | 57300 | 763 |
| 232 | 20230808 | 145900 | 3711051000 | 57400 | 57600 | 57700 | 57300 | 387 |
| 233 | 20230808 | 145800 | 3688800500 | 57500 | 57600 | 57700 | 57500 | 428 |
| 234 | 20230808 | 145700 | 3664136500 | 57600 | 57400 | 57600 | 57300 | 372 |
| 235 | 20230808 | 145600 | 3642764400 | 57500 | 57400 | 57500 | 57300 | 588 |
| 236 | 20230808 | 145500 | 3608985900 | 57400 | 57400 | 57400 | 57300 | 256 |
| 237 | 20230808 | 145400 | 3594292000 | 57400 | 57400 | 57400 | 57300 | 315 |
| 238 | 20230808 | 145300 | 3576211300 | 57400 | 57400 | 57400 | 57300 | 379 |
| 239 | 20230808 | 145200 | 3554473700 | 57400 | 57300 | 57400 | 57200 | 303 |
| 240 | 20230808 | 145100 | 3537099200 | 57300 | 57300 | 57300 | 57200 | 264 |
| 241 | 20230808 | 145000 | 3521972500 | 57300 | 57200 | 57300 | 57100 | 286 |
| 242 | 20230808 | 144900 | 3505607900 | 57200 | 57200 | 57200 | 57100 | 154 |
| 243 | 20230808 | 144800 | 3496799600 | 57200 | 57200 | 57200 | 57000 | 409 |
| 244 | 20230808 | 144700 | 3473430600 | 57100 | 57200 | 57200 | 57000 | 392 |
| 245 | 20230808 | 144600 | 3451030500 | 57300 | 57400 | 57400 | 57300 | 203 |
| 246 | 20230808 | 144500 | 3439383700 | 57400 | 57300 | 57400 | 57000 | 343 |
| 247 | 20230808 | 144400 | 3419764000 | 57300 | 57100 | 57300 | 57100 | 169 |
| 248 | 20230808 | 144300 | 3410084400 | 57000 | 57300 | 57400 | 57000 | 274 |
| 249 | 20230808 | 144200 | 3394385800 | 57300 | 57200 | 57300 | 57100 | 174 |
| 250 | 20230808 | 144100 | 3384419500 | 57200 | 57100 | 57200 | 57000 | 146 |
| 251 | 20230808 | 144000 | 3376071300 | 57200 | 57400 | 57400 | 56900 | 485 |
| 252 | 20230808 | 143900 | 3348318700 | 57400 | 57400 | 57400 | 57300 | 310 |
| 253 | 20230808 | 143800 | 3330524900 | 57300 | 57400 | 57400 | 57300 | 219 |
| 254 | 20230808 | 143700 | 3317961100 | 57400 | 57400 | 57400 | 57100 | 333 |
| 255 | 20230808 | 143600 | 3298879100 | 57300 | 57400 | 57400 | 57300 | 234 |
| 256 | 20230808 | 143500 | 3285448100 | 57300 | 57300 | 57400 | 57200 | 192 |
| 257 | 20230808 | 143400 | 3274448300 | 57300 | 57200 | 57300 | 57100 | 611 |
| 258 | 20230808 | 143300 | 3239471800 | 57200 | 57200 | 57300 | 57100 | 155 |
| 259 | 20230808 | 143200 | 3230603500 | 57300 | 57200 | 57300 | 57100 | 242 |
| 260 | 20230808 | 143100 | 3216753400 | 57200 | 57200 | 57200 | 57100 | 157 |
| 261 | 20230808 | 143000 | 3207773200 | 57100 | 57000 | 57200 | 57000 | 272 |
| 262 | 20230808 | 142900 | 3192243700 | 57100 | 57100 | 57200 | 57000 | 192 |
| 263 | 20230808 | 142800 | 3181279900 | 57000 | 57000 | 57100 | 57000 | 192 |
| 264 | 20230808 | 142700 | 3170319500 | 57100 | 57300 | 57300 | 56800 | 360 |
| 265 | 20230808 | 142600 | 3149783400 | 57200 | 57300 | 57300 | 57100 | 368 |
| 266 | 20230808 | 142500 | 3128757500 | 57300 | 57200 | 57300 | 57100 | 221 |
| 267 | 20230808 | 142400 | 3116110800 | 57200 | 57200 | 57200 | 57100 | 258 |
| 268 | 20230808 | 142300 | 3101369100 | 57200 | 57100 | 57200 | 57000 | 192 |
| 269 | 20230808 | 142200 | 3090404700 | 57100 | 57200 | 57200 | 57000 | 635 |
| 270 | 20230808 | 142100 | 3054200000 | 57200 | 57100 | 57200 | 57000 | 161 |
| 271 | 20230808 | 142000 | 3045002700 | 57100 | 57200 | 57300 | 57100 | 678 |
| 272 | 20230808 | 141900 | 3006259300 | 57200 | 57300 | 57300 | 57100 | 176 |
| 273 | 20230808 | 141800 | 2996187500 | 57300 | 57300 | 57300 | 57200 | 152 |
| 274 | 20230808 | 141700 | 2987478900 | 57300 | 57300 | 57300 | 56900 | 272 |
| 275 | 20230808 | 141600 | 2971954900 | 57300 | 57200 | 57300 | 57100 | 263 |
| 276 | 20230808 | 141500 | 2956910900 | 57200 | 57100 | 57200 | 56900 | 134 |
| 277 | 20230808 | 141400 | 2949262500 | 57100 | 57100 | 57100 | 56800 | 340 |
| 278 | 20230808 | 141300 | 2929893100 | 57100 | 57000 | 57100 | 56900 | 170 |
| 279 | 20230808 | 141200 | 2920200600 | 57000 | 56800 | 57000 | 56800 | 137 |
| 280 | 20230808 | 141100 | 2912401200 | 56900 | 57200 | 57200 | 56700 | 760 |
| 281 | 20230808 | 141000 | 2869164200 | 57100 | 57300 | 57300 | 57000 | 1167 |
| 282 | 20230808 | 140900 | 2802625700 | 57200 | 57500 | 57600 | 57200 | 163 |
| 283 | 20230808 | 140800 | 2793264000 | 57500 | 57500 | 57600 | 57300 | 183 |
| 284 | 20230808 | 140700 | 2782739800 | 57500 | 57600 | 57700 | 57400 | 296 |
| 285 | 20230808 | 140600 | 2765716000 | 57600 | 57600 | 57600 | 57400 | 227 |
| 286 | 20230808 | 140500 | 2752662200 | 57600 | 57600 | 57700 | 57400 | 107 |
| 287 | 20230808 | 140400 | 2746498800 | 57700 | 57600 | 57700 | 57400 | 212 |
| 288 | 20230808 | 140300 | 2734298200 | 57600 | 57500 | 57600 | 57300 | 60 |
| 289 | 20230808 | 140200 | 2730849300 | 57500 | 57500 | 57600 | 57300 | 284 |
| 290 | 20230808 | 140100 | 2714510700 | 57500 | 57400 | 57500 | 57200 | 254 |
| 291 | 20230808 | 140000 | 2699951300 | 57500 | 57400 | 57500 | 57300 | 130 |
| 292 | 20230808 | 135900 | 2692490500 | 57400 | 57300 | 57500 | 57200 | 152 |
| 293 | 20230808 | 135800 | 2683767000 | 57300 | 57500 | 57500 | 56900 | 2193 |
| 294 | 20230808 | 135700 | 2558162000 | 57500 | 57600 | 57700 | 57500 | 237 |
| 295 | 20230808 | 135600 | 2544521900 | 57600 | 57500 | 57600 | 57500 | 213 |
| 296 | 20230808 | 135500 | 2532258900 | 57600 | 57600 | 57600 | 57500 | 132 |
| 297 | 20230808 | 135400 | 2524660700 | 57600 | 57500 | 57800 | 57500 | 355 |
| 298 | 20230808 | 135300 | 2504224300 | 57600 | 57900 | 57900 | 57600 | 1002 |
| 299 | 20230808 | 135200 | 2446454400 | 57700 | 57800 | 57800 | 57700 | 296 |
| 300 | 20230808 | 135100 | 2429350500 | 58000 | 57900 | 58000 | 57700 | 147 |
| 301 | 20230808 | 135000 | 2420852900 | 58000 | 57600 | 58100 | 57500 | 1794 |
| 302 | 20230808 | 134900 | 2316968200 | 57500 | 57700 | 57800 | 57500 | 259 |
| 303 | 20230808 | 134800 | 2302024100 | 57600 | 57800 | 57800 | 57600 | 115 |
| 304 | 20230808 | 134700 | 2295386500 | 57600 | 57800 | 57800 | 57600 | 503 |
| 305 | 20230808 | 134600 | 2266345000 | 57700 | 57600 | 57700 | 57500 | 1182 |
| 306 | 20230808 | 134500 | 2198227800 | 57700 | 57700 | 57700 | 57600 | 115 |
| 307 | 20230808 | 134400 | 2191594000 | 57700 | 57700 | 57700 | 57600 | 519 |
| 308 | 20230808 | 134300 | 2161666400 | 57700 | 57700 | 57700 | 57600 | 230 |
| 309 | 20230808 | 134200 | 2148405900 | 57700 | 57500 | 57700 | 57400 | 472 |
| 310 | 20230808 | 134100 | 2121236400 | 57500 | 57300 | 57500 | 57300 | 430 |
| 311 | 20230808 | 134000 | 2096584800 | 57300 | 57500 | 57600 | 57300 | 511 |
| 312 | 20230808 | 133900 | 2067249800 | 57500 | 57500 | 57700 | 57500 | 454 |
| 313 | 20230808 | 133800 | 2041144200 | 57600 | 57300 | 57700 | 57200 | 1280 |
| 314 | 20230808 | 133700 | 1967606100 | 57300 | 57300 | 57300 | 57200 | 75 |
| 315 | 20230808 | 133600 | 1963309600 | 57400 | 57400 | 57500 | 57300 | 172 |
| 316 | 20230808 | 133500 | 1953437000 | 57400 | 57200 | 57400 | 57100 | 126 |
| 317 | 20230808 | 133400 | 1946221800 | 57300 | 57300 | 57400 | 57100 | 171 |
| 318 | 20230808 | 133300 | 1936434300 | 57200 | 57000 | 57400 | 57000 | 963 |
| 319 | 20230808 | 133200 | 1881225300 | 57000 | 57000 | 57100 | 57000 | 307 |
| 320 | 20230808 | 133100 | 1863705000 | 57000 | 57100 | 57100 | 56800 | 248 |
| 321 | 20230808 | 133000 | 1849581700 | 57100 | 57100 | 57100 | 57000 | 255 |
| 322 | 20230808 | 132900 | 1835021400 | 57000 | 56900 | 57000 | 56700 | 838 |
| 323 | 20230808 | 132800 | 1787287600 | 56900 | 56900 | 56900 | 56700 | 303 |
| 324 | 20230808 | 132700 | 1770057100 | 57000 | 56900 | 57000 | 56800 | 551 |
| 325 | 20230808 | 132600 | 1738705000 | 56800 | 56800 | 56800 | 56700 | 56 |
| 326 | 20230808 | 132500 | 1735527100 | 56800 | 56800 | 56900 | 56800 | 159 |
| 327 | 20230808 | 132400 | 1726492900 | 56600 | 56800 | 56800 | 56600 | 357 |
| 328 | 20230808 | 132300 | 1706236600 | 56800 | 56700 | 56800 | 56700 | 172 |
| 329 | 20230808 | 132200 | 1696473700 | 56700 | 56700 | 56800 | 56700 | 55 |
| 330 | 20230808 | 132100 | 1693351800 | 56400 | 56700 | 56700 | 56400 | 212 |
| 331 | 20230808 | 132000 | 1681362400 | 56500 | 56500 | 56700 | 56500 | 643 |
| 332 | 20230808 | 131900 | 1644996400 | 56500 | 56300 | 56500 | 56300 | 1084 |
| 333 | 20230808 | 131800 | 1583833700 | 56400 | 56300 | 56400 | 56100 | 150 |
| 334 | 20230808 | 131700 | 1575392500 | 56300 | 56400 | 56400 | 56300 | 353 |
| 335 | 20230808 | 131600 | 1555494000 | 56400 | 56300 | 56400 | 56300 | 79 |
| 336 | 20230808 | 131500 | 1551042000 | 56200 | 56400 | 56400 | 56000 | 201 |
| 337 | 20230808 | 131400 | 1539734300 | 56400 | 56300 | 56400 | 56200 | 193 |
| 338 | 20230808 | 131300 | 1528870600 | 56300 | 56200 | 56300 | 56200 | 5 |
| 339 | 20230808 | 131200 | 1528589300 | 56300 | 56000 | 56300 | 56000 | 83 |
| 340 | 20230808 | 131100 | 1523930400 | 56000 | 56300 | 56400 | 56000 | 381 |
| 341 | 20230808 | 131000 | 1502487900 | 56300 | 56300 | 56300 | 56200 | 71 |
| 342 | 20230808 | 130900 | 1498490700 | 56200 | 56300 | 56300 | 56200 | 104 |
| 343 | 20230808 | 130800 | 1492640700 | 56300 | 56000 | 56300 | 56000 | 981 |
| 344 | 20230808 | 130700 | 1437645200 | 56000 | 56000 | 56000 | 55900 | 324 |
| 345 | 20230808 | 130600 | 1419502400 | 55900 | 56000 | 56000 | 55900 | 69 |
| 346 | 20230808 | 130500 | 1415642700 | 55900 | 56000 | 56000 | 55900 | 144 |
| 347 | 20230808 | 130400 | 1407588700 | 55900 | 56000 | 56000 | 55900 | 76 |
| 348 | 20230808 | 130300 | 1403337700 | 56000 | 56000 | 56000 | 55900 | 46 |
| 349 | 20230808 | 130200 | 1400761800 | 55900 | 56000 | 56000 | 55900 | 304 |
| 350 | 20230808 | 130100 | 1383739200 | 56000 | 56000 | 56000 | 55900 | 84 |
| 351 | 20230808 | 130000 | 1379039200 | 56000 | 56000 | 56000 | 55900 | 40 |
| 352 | 20230808 | 125900 | 1376800200 | 55800 | 55900 | 55900 | 55800 | 14 |
| 353 | 20230808 | 125800 | 1376018400 | 55900 | 55900 | 56000 | 55900 | 103 |
| 354 | 20230808 | 125700 | 1370254000 | 55900 | 56000 | 56000 | 55900 | 19 |
| 355 | 20230808 | 125600 | 1369191100 | 56000 | 55900 | 56000 | 55900 | 52 |
| 356 | 20230808 | 125500 | 1366284200 | 55900 | 56000 | 56000 | 55900 | 18 |
| 357 | 20230808 | 125400 | 1365277600 | 56000 | 55800 | 56000 | 55800 | 68 |
| 358 | 20230808 | 125300 | 1361479900 | 55900 | 55900 | 55900 | 55800 | 18 |
| 359 | 20230808 | 125200 | 1360473800 | 55900 | 55900 | 56000 | 55900 | 54 |
| 360 | 20230808 | 125100 | 1357451000 | 55800 | 56000 | 56000 | 55800 | 541 |
| 361 | 20230808 | 125000 | 1327228000 | 55900 | 56000 | 56000 | 55900 | 52 |
| 362 | 20230808 | 124900 | 1324321100 | 55900 | 56000 | 56000 | 55900 | 47 |
| 363 | 20230808 | 124800 | 1321689300 | 56000 | 55900 | 56000 | 55900 | 53 |
| 364 | 20230808 | 124700 | 1318726500 | 56000 | 56000 | 56000 | 56000 | 42 |
| 365 | 20230808 | 124600 | 1316374500 | 56000 | 55900 | 56000 | 55900 | 120 |
| 366 | 20230808 | 124500 | 1309666000 | 55900 | 55900 | 56000 | 55900 | 196 |
| 367 | 20230808 | 124400 | 1298705400 | 55900 | 56000 | 56000 | 55900 | 6 |
| 368 | 20230808 | 124300 | 1298369500 | 56000 | 55900 | 56000 | 55900 | 54 |
| 369 | 20230808 | 124200 | 1295346500 | 55900 | 56000 | 56000 | 55900 | 68 |
| 370 | 20230808 | 124100 | 1291545200 | 56000 | 56000 | 56000 | 55900 | 59 |
| 371 | 20230808 | 124000 | 1288241400 | 55900 | 55900 | 55900 | 55900 | 88 |
| 372 | 20230808 | 123900 | 1283322200 | 56000 | 56000 | 56000 | 56000 | 41 |
| 373 | 20230808 | 123800 | 1281026200 | 56000 | 55900 | 56000 | 55900 | 54 |
| 374 | 20230808 | 123700 | 1278003400 | 55900 | 55900 | 55900 | 55900 | 40 |
| 375 | 20230808 | 123600 | 1275767400 | 56000 | 56000 | 56000 | 55900 | 44 |
| 376 | 20230808 | 123500 | 1273303600 | 55900 | 55900 | 55900 | 55900 | 11 |
| 377 | 20230808 | 123400 | 1272688700 | 55900 | 56000 | 56000 | 55900 | 95 |
| 378 | 20230808 | 123300 | 1267373900 | 55900 | 56000 | 56000 | 55900 | 15 |
| 379 | 20230808 | 123200 | 1266534900 | 56000 | 55900 | 56000 | 55800 | 43 |
| 380 | 20230808 | 123100 | 1264131200 | 55900 | 55900 | 56000 | 55900 | 12 |
| 381 | 20230808 | 123000 | 1263460300 | 55900 | 55900 | 56000 | 55900 | 48 |
| 382 | 20230808 | 122900 | 1260772500 | 55900 | 56000 | 56000 | 55900 | 41 |
| 383 | 20230808 | 122800 | 1258480500 | 55900 | 55900 | 55900 | 55900 | 12 |
| 384 | 20230808 | 122700 | 1257809700 | 56000 | 55700 | 56000 | 55700 | 99 |
| 385 | 20230808 | 122600 | 1252294800 | 55700 | 55900 | 56000 | 55700 | 170 |
| 386 | 20230808 | 122500 | 1242809900 | 56000 | 55800 | 56100 | 55800 | 588 |
| 387 | 20230808 | 122400 | 1209880400 | 55800 | 55900 | 56000 | 55800 | 113 |
| 388 | 20230808 | 122300 | 1203562600 | 55900 | 55900 | 55900 | 55800 | 52 |
| 389 | 20230808 | 122200 | 1200655900 | 56000 | 55900 | 56000 | 55900 | 11 |
| 390 | 20230808 | 122100 | 1200040400 | 55900 | 55900 | 55900 | 55800 | 143 |
| 391 | 20230808 | 122000 | 1192050700 | 55900 | 56000 | 56000 | 55900 | 8 |
| 392 | 20230808 | 121900 | 1191603000 | 56000 | 56100 | 56100 | 56000 | 86 |
| 393 | 20230808 | 121800 | 1186786000 | 56100 | 56100 | 56100 | 56100 | 41 |
| 394 | 20230808 | 121700 | 1184485900 | 56200 | 56000 | 56200 | 56000 | 27 |
| 395 | 20230808 | 121600 | 1182972700 | 56000 | 56000 | 56000 | 55900 | 198 |
| 396 | 20230808 | 121500 | 1171889900 | 56000 | 56000 | 56000 | 56000 | 210 |
| 397 | 20230808 | 121400 | 1160129900 | 55900 | 56000 | 56000 | 55900 | 75 |
| 398 | 20230808 | 121300 | 1155931100 | 55900 | 55900 | 55900 | 55900 | 43 |
| 399 | 20230808 | 121200 | 1153527400 | 56000 | 56000 | 56000 | 56000 | 48 |
| 400 | 20230808 | 121100 | 1150839400 | 55900 | 55900 | 56000 | 55900 | 37 |
| 401 | 20230808 | 121000 | 1148771000 | 56000 | 55900 | 56000 | 55900 | 92 |
| 402 | 20230808 | 120900 | 1143623100 | 55900 | 56000 | 56000 | 55900 | 62 |
| 403 | 20230808 | 120800 | 1140152300 | 56000 | 56200 | 56200 | 56000 | 55 |
| 404 | 20230808 | 120700 | 1137071900 | 56100 | 56100 | 56100 | 56100 | 44 |
| 405 | 20230808 | 120600 | 1134603500 | 56200 | 56000 | 56200 | 55900 | 416 |
| 406 | 20230808 | 120500 | 1111309100 | 56000 | 56100 | 56200 | 56000 | 648 |
| 407 | 20230808 | 120400 | 1074973900 | 56100 | 56200 | 56200 | 56100 | 43 |
| 408 | 20230808 | 120300 | 1072561000 | 56200 | 56300 | 56300 | 56200 | 48 |
| 409 | 20230808 | 120200 | 1069863200 | 56100 | 56200 | 56200 | 56100 | 218 |
| 410 | 20230808 | 120100 | 1057620500 | 56300 | 56300 | 56300 | 56200 | 55 |
| 411 | 20230808 | 120000 | 1054524200 | 56300 | 56300 | 56300 | 56300 | 47 |
| 412 | 20230808 | 115900 | 1051878100 | 56400 | 56500 | 56500 | 56200 | 137 |
| 413 | 20230808 | 115800 | 1044173900 | 56300 | 56400 | 56400 | 56300 | 60 |
| 414 | 20230808 | 115700 | 1040794200 | 56200 | 56300 | 56400 | 56200 | 262 |
| 415 | 20230808 | 115600 | 1026046800 | 56400 | 56400 | 56400 | 56300 | 206 |
| 416 | 20230808 | 115500 | 1014443700 | 56500 | 56300 | 56500 | 56300 | 5 |
| 417 | 20230808 | 115400 | 1014161800 | 56300 | 56400 | 56500 | 56300 | 111 |
| 418 | 20230808 | 115300 | 1007906300 | 56400 | 56400 | 56400 | 56400 | 39 |
| 419 | 20230808 | 115200 | 1005706700 | 56400 | 56300 | 56500 | 56300 | 172 |
| 420 | 20230808 | 115100 | 996016600 | 56500 | 56300 | 56500 | 56300 | 125 |
| 421 | 20230808 | 115000 | 988976000 | 56300 | 56200 | 56300 | 56100 | 48 |
| 422 | 20230808 | 114900 | 986278700 | 56100 | 56300 | 56300 | 56100 | 214 |
| 423 | 20230808 | 114800 | 974256800 | 56200 | 56300 | 56300 | 56200 | 7 |
| 424 | 20230808 | 114700 | 973863100 | 56300 | 56300 | 56300 | 56100 | 81 |
| 425 | 20230808 | 114600 | 969308400 | 56300 | 56200 | 56300 | 56100 | 158 |
| 426 | 20230808 | 114500 | 960434900 | 56300 | 56300 | 56300 | 56300 | 47 |
| 427 | 20230808 | 114400 | 957788800 | 56200 | 56200 | 56400 | 56100 | 69 |
| 428 | 20230808 | 114300 | 953910900 | 56300 | 56300 | 56300 | 56300 | 51 |
| 429 | 20230808 | 114200 | 951039600 | 56100 | 56400 | 56400 | 56100 | 169 |
| 430 | 20230808 | 114100 | 941549700 | 56300 | 56300 | 56300 | 56200 | 108 |
| 431 | 20230808 | 114000 | 935471900 | 56400 | 56400 | 56400 | 56300 | 14 |
| 432 | 20230808 | 113900 | 934683400 | 56200 | 56300 | 56400 | 56100 | 178 |
| 433 | 20230808 | 113800 | 924673600 | 56200 | 56200 | 56300 | 56200 | 144 |
| 434 | 20230808 | 113700 | 916580500 | 56200 | 56000 | 56200 | 56000 | 102 |
| 435 | 20230808 | 113600 | 910861700 | 56000 | 56000 | 56000 | 56000 | 104 |
| 436 | 20230808 | 113500 | 905037700 | 56100 | 56100 | 56100 | 56000 | 39 |
| 437 | 20230808 | 113400 | 902852400 | 56100 | 56000 | 56200 | 55900 | 61 |
| 438 | 20230808 | 113300 | 899436300 | 55900 | 56000 | 56000 | 55900 | 92 |
| 439 | 20230808 | 113200 | 894289400 | 56000 | 56200 | 56200 | 56000 | 67 |
| 440 | 20230808 | 113100 | 890527600 | 56000 | 56000 | 56000 | 56000 | 2 |
| 441 | 20230808 | 113000 | 890415600 | 56000 | 56000 | 56000 | 55900 | 113 |
| 442 | 20230808 | 112900 | 884092900 | 56000 | 56100 | 56200 | 56000 | 156 |
| 443 | 20230808 | 112800 | 875350400 | 56100 | 56000 | 56100 | 56000 | 14 |
| 444 | 20230808 | 112700 | 874566100 | 56100 | 56000 | 56100 | 56000 | 24 |
| 445 | 20230808 | 112600 | 873219900 | 56000 | 56100 | 56100 | 55900 | 190 |
| 446 | 20230808 | 112500 | 862579700 | 56100 | 56000 | 56100 | 56000 | 41 |
| 447 | 20230808 | 112400 | 860283600 | 56100 | 56000 | 56100 | 56000 | 5 |
| 448 | 20230808 | 112300 | 860003500 | 56000 | 56000 | 56100 | 56000 | 196 |
| 449 | 20230808 | 112200 | 849022300 | 56000 | 56200 | 56200 | 56000 | 56 |
| 450 | 20230808 | 112100 | 845884900 | 56200 | 56100 | 56200 | 56000 | 65 |
| 451 | 20230808 | 112000 | 842238500 | 56100 | 55900 | 56200 | 55900 | 732 |
| 452 | 20230808 | 111900 | 801246000 | 55800 | 55900 | 56000 | 55800 | 73 |
| 453 | 20230808 | 111800 | 797165400 | 55900 | 56000 | 56000 | 55900 | 70 |
| 454 | 20230808 | 111700 | 793247700 | 55900 | 56000 | 56000 | 55900 | 79 |
| 455 | 20230808 | 111600 | 788827800 | 55900 | 55900 | 55900 | 55800 | 346 |
| 456 | 20230808 | 111500 | 769487400 | 55900 | 55800 | 55900 | 55800 | 2 |
| 457 | 20230808 | 111400 | 769375700 | 55900 | 55800 | 55900 | 55800 | 84 |
| 458 | 20230808 | 111300 | 764684100 | 55900 | 55900 | 56000 | 55800 | 27 |
| 459 | 20230808 | 111200 | 763174800 | 55800 | 56000 | 56000 | 55700 | 131 |
| 460 | 20230808 | 111100 | 755870200 | 56000 | 56000 | 56000 | 55800 | 140 |
| 461 | 20230808 | 111000 | 748039400 | 56000 | 56000 | 56000 | 56000 | 42 |
| 462 | 20230808 | 110900 | 745687400 | 56000 | 55900 | 56000 | 55800 | 55 |
| 463 | 20230808 | 110800 | 742613000 | 55900 | 56000 | 56000 | 55900 | 16 |
| 464 | 20230808 | 110700 | 741718000 | 55900 | 55900 | 56000 | 55900 | 44 |
| 465 | 20230808 | 110600 | 739254200 | 55900 | 55900 | 55900 | 55900 | 71 |
| 466 | 20230808 | 110500 | 735285300 | 55900 | 56000 | 56000 | 55900 | 50 |
| 467 | 20230808 | 110400 | 732485600 | 55900 | 55900 | 55900 | 55900 | 12 |
| 468 | 20230808 | 110300 | 731814800 | 55900 | 56000 | 56000 | 55900 | 99 |
| 469 | 20230808 | 110200 | 726274900 | 56000 | 56000 | 56100 | 56000 | 33 |
| 470 | 20230808 | 110100 | 724426400 | 56000 | 56000 | 56000 | 56000 | 51 |
| 471 | 20230808 | 110000 | 721570400 | 56200 | 56200 | 56200 | 56000 | 120 |
| 472 | 20230808 | 105900 | 714844700 | 56000 | 56200 | 56200 | 56000 | 37 |
| 473 | 20230808 | 105800 | 712771500 | 56200 | 56200 | 56200 | 56100 | 52 |
| 474 | 20230808 | 105700 | 709849300 | 56200 | 56000 | 56200 | 56000 | 11 |
| 475 | 20230808 | 105600 | 709232700 | 56000 | 56000 | 56200 | 56000 | 235 |
| 476 | 20230808 | 105500 | 696060200 | 56000 | 56000 | 56100 | 56000 | 43 |
| 477 | 20230808 | 105400 | 693652100 | 56200 | 56200 | 56300 | 56100 | 68 |
| 478 | 20230808 | 105300 | 689831700 | 56000 | 56300 | 56300 | 56000 | 177 |
| 479 | 20230808 | 105200 | 679898800 | 56400 | 56200 | 56400 | 56200 | 106 |
| 480 | 20230808 | 105100 | 673931600 | 56200 | 56200 | 56300 | 56200 | 22 |
| 481 | 20230808 | 105000 | 672693400 | 56100 | 56200 | 56200 | 56000 | 190 |
| 482 | 20230808 | 104900 | 662048200 | 56300 | 56200 | 56300 | 56200 | 60 |
| 483 | 20230808 | 104800 | 658675400 | 56200 | 56100 | 56200 | 56100 | 3 |
| 484 | 20230808 | 104700 | 658507000 | 56000 | 56200 | 56300 | 56000 | 83 |
| 485 | 20230808 | 104600 | 653851500 | 56000 | 56300 | 56300 | 56000 | 125 |
| 486 | 20230808 | 104500 | 646839800 | 56300 | 56100 | 56300 | 56100 | 41 |
| 487 | 20230808 | 104400 | 644539500 | 56100 | 56200 | 56200 | 56100 | 47 |
| 488 | 20230808 | 104300 | 641902000 | 56100 | 56200 | 56200 | 56000 | 153 |
| 489 | 20230808 | 104200 | 633326700 | 56100 | 56200 | 56200 | 56000 | 61 |
| 490 | 20230808 | 104100 | 629907600 | 56000 | 56000 | 56000 | 56000 | 1199 |
| 491 | 20230808 | 104000 | 562763600 | 55900 | 56000 | 56000 | 55900 | 54 |
| 492 | 20230808 | 103900 | 559740900 | 55900 | 56000 | 56000 | 55900 | 87 |
| 493 | 20230808 | 103800 | 554874100 | 55900 | 55800 | 56000 | 55800 | 345 |
| 494 | 20230808 | 103700 | 535589400 | 55800 | 55800 | 55800 | 55600 | 240 |
| 495 | 20230808 | 103600 | 522219500 | 55800 | 55700 | 55800 | 55700 | 33 |
| 496 | 20230808 | 103500 | 520378200 | 55700 | 55800 | 55800 | 55700 | 46 |
| 497 | 20230808 | 103400 | 517812600 | 55800 | 55900 | 55900 | 55800 | 41 |
| 498 | 20230808 | 103300 | 515524700 | 55800 | 55900 | 55900 | 55800 | 59 |
| 499 | 20230808 | 103200 | 512229700 | 55800 | 55700 | 55800 | 55700 | 334 |
| 500 | 20230808 | 103100 | 493623300 | 55600 | 55700 | 55700 | 55600 | 83 |
| 501 | 20230808 | 103000 | 489004200 | 55700 | 55700 | 55700 | 55700 | 10 |
| 502 | 20230808 | 102900 | 488447200 | 55600 | 55700 | 55700 | 55600 | 128 |
| 503 | 20230808 | 102800 | 481322200 | 55700 | 55700 | 55700 | 55600 | 21 |
| 504 | 20230808 | 102700 | 480153500 | 55700 | 55700 | 55700 | 55700 | 0 |
| 505 | 20230808 | 102600 | 480153500 | 55700 | 55700 | 55700 | 55700 | 167 |
| 506 | 20230808 | 102500 | 470851600 | 55700 | 55700 | 55700 | 55700 | 0 |
| 507 | 20230808 | 102400 | 470851600 | 55700 | 55700 | 55700 | 55700 | 238 |
| 508 | 20230808 | 102300 | 457595000 | 55700 | 55700 | 56000 | 55700 | 210 |
| 509 | 20230808 | 102200 | 445862600 | 55700 | 55700 | 55700 | 55700 | 21 |
| 510 | 20230808 | 102100 | 444692900 | 55800 | 55800 | 55800 | 55800 | 20 |
| 511 | 20230808 | 102000 | 443576900 | 55900 | 55800 | 56000 | 55800 | 125 |
| 512 | 20230808 | 101900 | 436582700 | 55800 | 55800 | 55800 | 55800 | 0 |
| 513 | 20230808 | 101800 | 436582700 | 55800 | 55800 | 55900 | 55800 | 22 |
| 514 | 20230808 | 101700 | 435355000 | 55700 | 55700 | 55700 | 55700 | 5 |
| 515 | 20230808 | 101600 | 435076500 | 55700 | 55700 | 55700 | 55700 | 40 |
| 516 | 20230808 | 101500 | 432848500 | 55700 | 55900 | 55900 | 55700 | 612 |
| 517 | 20230808 | 101400 | 398742700 | 55900 | 56000 | 56000 | 55900 | 636 |
| 518 | 20230808 | 101300 | 363190100 | 56000 | 56100 | 56100 | 56000 | 425 |
| 519 | 20230808 | 101200 | 339389500 | 56000 | 56000 | 56100 | 56000 | 438 |
| 520 | 20230808 | 101100 | 314859400 | 56000 | 55900 | 56000 | 55900 | 3 |
| 521 | 20230808 | 101000 | 314691600 | 55900 | 56000 | 56000 | 55900 | 69 |
| 522 | 20230808 | 100900 | 310833000 | 56000 | 56000 | 56000 | 56000 | 29 |
| 523 | 20230808 | 100800 | 309209000 | 55900 | 56000 | 56000 | 55900 | 105 |
| 524 | 20230808 | 100700 | 303329100 | 55900 | 56000 | 56000 | 55900 | 91 |
| 525 | 20230808 | 100600 | 298237100 | 56000 | 56100 | 56100 | 56000 | 189 |
| 526 | 20230808 | 100500 | 287652000 | 56000 | 56000 | 56000 | 56000 | 41 |
| 527 | 20230808 | 100400 | 285356000 | 56000 | 56100 | 56100 | 56000 | 129 |
| 528 | 20230808 | 100300 | 278120800 | 56100 | 56000 | 56100 | 56000 | 51 |
| 529 | 20230808 | 100200 | 275262300 | 56000 | 56100 | 56100 | 56000 | 59 |
| 530 | 20230808 | 100100 | 271952800 | 56100 | 56100 | 56100 | 56100 | 16 |
| 531 | 20230808 | 100000 | 271055200 | 56000 | 56000 | 56100 | 56000 | 196 |
| 532 | 20230808 | 095900 | 260065900 | 56000 | 56000 | 56000 | 56000 | 0 |
| 533 | 20230808 | 095800 | 260065900 | 56000 | 56100 | 56100 | 56000 | 91 |
| 534 | 20230808 | 095700 | 254968800 | 56100 | 56100 | 56100 | 56000 | 176 |
| 535 | 20230808 | 095600 | 245107700 | 56300 | 56300 | 56300 | 56300 | 1 |
| 536 | 20230808 | 095500 | 245051400 | 56300 | 56200 | 56300 | 56100 | 78 |
| 537 | 20230808 | 095400 | 240674700 | 56300 | 56200 | 56300 | 56100 | 189 |
| 538 | 20230808 | 095300 | 230065100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 539 | 20230808 | 095200 | 230065100 | 56200 | 56200 | 56200 | 56200 | 17 |
| 540 | 20230808 | 095100 | 229109700 | 56200 | 56100 | 56200 | 56000 | 94 |
| 541 | 20230808 | 095000 | 223844500 | 56000 | 56200 | 56200 | 56000 | 261 |
| 542 | 20230808 | 094900 | 209194200 | 56200 | 56500 | 56500 | 56200 | 557 |
| 543 | 20230808 | 094800 | 177783400 | 56400 | 56400 | 56400 | 56400 | 31 |
| 544 | 20230808 | 094700 | 176035000 | 56500 | 56500 | 56500 | 56500 | 208 |
| 545 | 20230808 | 094600 | 164283000 | 56500 | 56500 | 56500 | 56500 | 18 |
| 546 | 20230808 | 094500 | 163266000 | 56500 | 56500 | 56500 | 56500 | 2 |
| 547 | 20230808 | 094400 | 163153000 | 56600 | 56500 | 56600 | 56500 | 13 |
| 548 | 20230808 | 094300 | 162418300 | 56500 | 56600 | 56600 | 56500 | 40 |
| 549 | 20230808 | 094200 | 160155400 | 56500 | 56500 | 56500 | 56500 | 8 |
| 550 | 20230808 | 094100 | 159703400 | 56600 | 56600 | 56600 | 56600 | 8 |
| 551 | 20230808 | 094000 | 159250600 | 56700 | 56700 | 56700 | 56700 | 10 |
| 552 | 20230808 | 093900 | 158683600 | 56700 | 56700 | 56700 | 56700 | 9 |
| 553 | 20230808 | 093800 | 158173300 | 56800 | 56700 | 56800 | 56700 | 14 |
| 554 | 20230808 | 093700 | 157379000 | 56600 | 56500 | 56600 | 56500 | 337 |
| 555 | 20230808 | 093600 | 138319700 | 56500 | 56400 | 56500 | 56400 | 12 |
| 556 | 20230808 | 093500 | 137642800 | 56300 | 56300 | 56300 | 56300 | 2 |
| 557 | 20230808 | 093400 | 137530200 | 56300 | 56300 | 56300 | 56300 | 19 |
| 558 | 20230808 | 093300 | 136460500 | 56400 | 56300 | 56400 | 56300 | 7 |
| 559 | 20230808 | 093200 | 136066000 | 56300 | 56300 | 56300 | 56300 | 0 |
| 560 | 20230808 | 093100 | 136066000 | 56300 | 56300 | 56300 | 56300 | 63 |
| 561 | 20230808 | 093000 | 132519100 | 56200 | 56200 | 56200 | 56200 | 25 |
| 562 | 20230808 | 092900 | 131114100 | 56300 | 56300 | 56300 | 56300 | 103 |
| 563 | 20230808 | 092800 | 125315200 | 56300 | 56300 | 56300 | 56300 | 10 |
| 564 | 20230808 | 092700 | 124752200 | 56300 | 56300 | 56300 | 56300 | 2 |
| 565 | 20230808 | 092600 | 124639600 | 56300 | 56300 | 56300 | 56300 | 8 |
| 566 | 20230808 | 092500 | 124189200 | 56300 | 56300 | 56300 | 56300 | 1 |
| 567 | 20230808 | 092400 | 124132900 | 56300 | 56300 | 56300 | 56300 | 16 |
| 568 | 20230808 | 092300 | 123232100 | 56300 | 56400 | 56400 | 56300 | 10 |
| 569 | 20230808 | 092200 | 122669000 | 56400 | 56400 | 56400 | 56400 | 0 |
| 570 | 20230808 | 092100 | 122669000 | 56400 | 56400 | 56400 | 56400 | 2 |
| 571 | 20230808 | 092000 | 122556200 | 56400 | 56400 | 56400 | 56400 | 40 |
| 572 | 20230808 | 091900 | 120300200 | 56400 | 56400 | 56400 | 56400 | 0 |
| 573 | 20230808 | 091800 | 120300200 | 56400 | 56300 | 56400 | 56300 | 27 |
| 574 | 20230808 | 091700 | 118777600 | 56400 | 56400 | 56400 | 56400 | 20 |
| 575 | 20230808 | 091600 | 117649600 | 56300 | 56400 | 56500 | 56300 | 76 |
| 576 | 20230808 | 091500 | 113359700 | 56300 | 56300 | 56300 | 56300 | 29 |
| 577 | 20230808 | 091400 | 111727000 | 56300 | 56300 | 56300 | 56300 | 6 |
| 578 | 20230808 | 091300 | 111389200 | 56300 | 56300 | 56300 | 56300 | 5 |
| 579 | 20230808 | 091200 | 111107700 | 56300 | 56300 | 56300 | 56300 | 150 |
| 580 | 20230808 | 091100 | 102662700 | 56400 | 56400 | 56400 | 56400 | 14 |
| 581 | 20230808 | 091000 | 101873100 | 56500 | 56600 | 56600 | 56500 | 663 |
| 582 | 20230808 | 090900 | 64382000 | 57000 | 56600 | 57000 | 56600 | 36 |
| 583 | 20230808 | 090800 | 62343500 | 56600 | 56600 | 56600 | 56600 | 10 |
| 584 | 20230808 | 090700 | 61777500 | 56600 | 56600 | 56600 | 56600 | 3 |
| 585 | 20230808 | 090600 | 61607700 | 56600 | 56700 | 56700 | 56600 | 20 |
| 586 | 20230808 | 090500 | 60475300 | 56700 | 56700 | 57000 | 56700 | 92 |
| 587 | 20230808 | 090400 | 55245400 | 56500 | 56800 | 56800 | 56500 | 132 |
| 588 | 20230808 | 090300 | 47778400 | 56800 | 56800 | 56800 | 56800 | 17 |
| 589 | 20230808 | 090200 | 46812800 | 56700 | 56700 | 56700 | 56700 | 673 |
| 590 | 20230808 | 090100 | 8653700 | 56800 | 56900 | 56900 | 56700 | 7 |
| 591 | 20230808 | 090000 | 8255700 | 56700 | 56500 | 56700 | 56500 | 86 |