31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 184200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 29781 |
| 3 | 20230809 | 184100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 4 | 20230809 | 184000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 5 | 20230809 | 183900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 6 | 20230809 | 183800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 7 | 20230809 | 183700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 8 | 20230809 | 183600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 9 | 20230809 | 183500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 10 | 20230809 | 183400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 11 | 20230809 | 183300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 12 | 20230809 | 183200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 13 | 20230809 | 183100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 14 | 20230809 | 183000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 15 | 20230809 | 182900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 16 | 20230809 | 182800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 17 | 20230809 | 182700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 18 | 20230809 | 182600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 19 | 20230809 | 182500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 20 | 20230809 | 182400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 21 | 20230809 | 182300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 22 | 20230809 | 182200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 23 | 20230809 | 182100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 24 | 20230809 | 182000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 25 | 20230809 | 181900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 26 | 20230809 | 181800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 27 | 20230809 | 181700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 28 | 20230809 | 181600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 29 | 20230809 | 181500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 30 | 20230809 | 181400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 31 | 20230809 | 181300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 32 | 20230809 | 181200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 29781 |
| 33 | 20230809 | 181100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 34 | 20230809 | 181000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 35 | 20230809 | 180900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 36 | 20230809 | 180800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 37 | 20230809 | 180700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 38 | 20230809 | 180600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 39 | 20230809 | 180500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 40 | 20230809 | 180400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 41 | 20230809 | 180300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 42 | 20230809 | 180200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 43 | 20230809 | 180100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 44 | 20230809 | 180000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 45 | 20230809 | 175900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 46 | 20230809 | 175800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 47 | 20230809 | 175700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 48 | 20230809 | 175600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 49 | 20230809 | 175500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 50 | 20230809 | 175400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 51 | 20230809 | 175300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 52 | 20230809 | 175200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 53 | 20230809 | 175100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 54 | 20230809 | 175000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 55 | 20230809 | 174900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 56 | 20230809 | 174800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 57 | 20230809 | 174700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 58 | 20230809 | 174600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 59 | 20230809 | 174500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 60 | 20230809 | 174400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 61 | 20230809 | 174300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 62 | 20230809 | 174200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 29781 |
| 63 | 20230809 | 174100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 64 | 20230809 | 174000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 65 | 20230809 | 173900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 66 | 20230809 | 173800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 67 | 20230809 | 173700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 68 | 20230809 | 173600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 69 | 20230809 | 173500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 70 | 20230809 | 173400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 71 | 20230809 | 173300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 72 | 20230809 | 173200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 73 | 20230809 | 173100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 74 | 20230809 | 173000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 75 | 20230809 | 172900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 76 | 20230809 | 172800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 77 | 20230809 | 172700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 78 | 20230809 | 172600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 79 | 20230809 | 172500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 80 | 20230809 | 172400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 81 | 20230809 | 172300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 82 | 20230809 | 172200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 83 | 20230809 | 172100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 84 | 20230809 | 172000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 85 | 20230809 | 171900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 86 | 20230809 | 171800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 87 | 20230809 | 171700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 88 | 20230809 | 171600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 89 | 20230809 | 171500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 90 | 20230809 | 171400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 91 | 20230809 | 171300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 92 | 20230809 | 171200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 29781 |
| 93 | 20230809 | 171100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 94 | 20230809 | 171000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 95 | 20230809 | 170900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 96 | 20230809 | 170800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 97 | 20230809 | 170700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 98 | 20230809 | 170600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 99 | 20230809 | 170500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 100 | 20230809 | 170400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 101 | 20230809 | 170300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 102 | 20230809 | 170200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 103 | 20230809 | 170100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 104 | 20230809 | 170000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 105 | 20230809 | 165900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 106 | 20230809 | 165800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 107 | 20230809 | 165700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 108 | 20230809 | 165600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 109 | 20230809 | 165500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 110 | 20230809 | 165400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 111 | 20230809 | 165300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 112 | 20230809 | 165200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 113 | 20230809 | 165100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 114 | 20230809 | 165000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 115 | 20230809 | 164900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 116 | 20230809 | 164800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 117 | 20230809 | 164700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 118 | 20230809 | 164600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 119 | 20230809 | 164500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 120 | 20230809 | 164400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 121 | 20230809 | 164300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 122 | 20230809 | 164200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 29781 |
| 123 | 20230809 | 164100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 124 | 20230809 | 164000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 125 | 20230809 | 163900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 126 | 20230809 | 163800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 127 | 20230809 | 163700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 128 | 20230809 | 163600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 129 | 20230809 | 163500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 130 | 20230809 | 163400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 131 | 20230809 | 163300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 132 | 20230809 | 163200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 133 | 20230809 | 163100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 134 | 20230809 | 163000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 135 | 20230809 | 162900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 136 | 20230809 | 162800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 137 | 20230809 | 162700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 138 | 20230809 | 162600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 139 | 20230809 | 162500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 140 | 20230809 | 162400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 141 | 20230809 | 162300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 142 | 20230809 | 162200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 143 | 20230809 | 162100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 144 | 20230809 | 162000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 145 | 20230809 | 161900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 146 | 20230809 | 161800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 147 | 20230809 | 161700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 148 | 20230809 | 161600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 149 | 20230809 | 161500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 150 | 20230809 | 161400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 151 | 20230809 | 161300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 152 | 20230809 | 161200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 29781 |
| 153 | 20230809 | 161100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 154 | 20230809 | 161000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 155 | 20230809 | 160900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 156 | 20230809 | 160800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 157 | 20230809 | 160700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 158 | 20230809 | 160600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 159 | 20230809 | 160500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 160 | 20230809 | 160400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 161 | 20230809 | 160300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 162 | 20230809 | 160200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 163 | 20230809 | 160100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 164 | 20230809 | 160000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 165 | 20230809 | 155900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 166 | 20230809 | 155800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 167 | 20230809 | 155700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 168 | 20230809 | 155600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 169 | 20230809 | 155500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 170 | 20230809 | 155400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 171 | 20230809 | 155300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 172 | 20230809 | 155200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 173 | 20230809 | 155100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 174 | 20230809 | 155000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 175 | 20230809 | 154900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 176 | 20230809 | 154800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 177 | 20230809 | 154700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 178 | 20230809 | 154600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 179 | 20230809 | 154500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 180 | 20230809 | 154400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 181 | 20230809 | 154300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 182 | 20230809 | 154200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 29781 |
| 183 | 20230809 | 154100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 184 | 20230809 | 154000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 185 | 20230809 | 153900 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 186 | 20230809 | 153800 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 187 | 20230809 | 153700 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 188 | 20230809 | 153600 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 189 | 20230809 | 153500 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 190 | 20230809 | 153400 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 191 | 20230809 | 153300 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 192 | 20230809 | 153200 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 193 | 20230809 | 153100 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 194 | 20230809 | 153000 | 12917584700 | 79400 | 79400 | 79400 | 79400 | 29781 |
| 195 | 20230809 | 152900 | 10552973300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 196 | 20230809 | 152800 | 10552973300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 197 | 20230809 | 152700 | 10552973300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 198 | 20230809 | 152600 | 10552973300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 199 | 20230809 | 152500 | 10552973300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 200 | 20230809 | 152400 | 10552973300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 201 | 20230809 | 152300 | 10552973300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 202 | 20230809 | 152200 | 10552973300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 203 | 20230809 | 152100 | 10552973300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 204 | 20230809 | 152000 | 10552973300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 205 | 20230809 | 151900 | 10552973300 | 79200 | 78900 | 79200 | 78900 | 207 |
| 206 | 20230809 | 151800 | 10536621800 | 78900 | 79000 | 79000 | 78700 | 359 |
| 207 | 20230809 | 151700 | 10508295300 | 78900 | 79000 | 79300 | 78800 | 1771 |
| 208 | 20230809 | 151600 | 10368341700 | 79000 | 78700 | 79000 | 78700 | 342 |
| 209 | 20230809 | 151500 | 10341381900 | 78700 | 79000 | 79000 | 78600 | 540 |
| 210 | 20230809 | 151400 | 10298802400 | 79000 | 78800 | 79000 | 78600 | 290 |
| 211 | 20230809 | 151300 | 10275910000 | 78600 | 78900 | 79000 | 78500 | 835 |
| 212 | 20230809 | 151200 | 10210171900 | 78800 | 79400 | 79500 | 78800 | 1461 |
| 213 | 20230809 | 151100 | 10094506300 | 79400 | 79200 | 79400 | 79100 | 876 |
| 214 | 20230809 | 151000 | 10025074000 | 79100 | 79100 | 79300 | 79100 | 285 |
| 215 | 20230809 | 150900 | 10002499400 | 79100 | 79200 | 79300 | 79100 | 531 |
| 216 | 20230809 | 150800 | 9960441000 | 79200 | 79300 | 79300 | 79200 | 259 |
| 217 | 20230809 | 150700 | 9939911900 | 79200 | 79200 | 79300 | 79100 | 396 |
| 218 | 20230809 | 150600 | 9908528100 | 79200 | 79100 | 79300 | 79100 | 535 |
| 219 | 20230809 | 150500 | 9866174300 | 79100 | 79100 | 79300 | 79100 | 188 |
| 220 | 20230809 | 150400 | 9851288500 | 79100 | 79100 | 79300 | 79100 | 343 |
| 221 | 20230809 | 150300 | 9824124900 | 79100 | 79100 | 79300 | 79100 | 408 |
| 222 | 20230809 | 150200 | 9791819700 | 79100 | 79100 | 79200 | 79000 | 422 |
| 223 | 20230809 | 150100 | 9758438100 | 79100 | 79000 | 79100 | 79000 | 221 |
| 224 | 20230809 | 150000 | 9740972700 | 79000 | 78700 | 79100 | 78600 | 865 |
| 225 | 20230809 | 145900 | 9672764300 | 78700 | 78800 | 79000 | 78700 | 350 |
| 226 | 20230809 | 145800 | 9645176000 | 78900 | 78900 | 79000 | 78800 | 423 |
| 227 | 20230809 | 145700 | 9611804100 | 78900 | 78800 | 79000 | 78800 | 402 |
| 228 | 20230809 | 145600 | 9580086600 | 79000 | 79000 | 79200 | 78800 | 231 |
| 229 | 20230809 | 145500 | 9561834800 | 79000 | 79000 | 79200 | 78800 | 374 |
| 230 | 20230809 | 145400 | 9532294800 | 79200 | 79000 | 79200 | 78900 | 532 |
| 231 | 20230809 | 145300 | 9490245300 | 78900 | 78900 | 79100 | 78900 | 348 |
| 232 | 20230809 | 145200 | 9462758200 | 78900 | 79100 | 79200 | 78900 | 533 |
| 233 | 20230809 | 145100 | 9420605500 | 79100 | 79100 | 79200 | 79100 | 489 |
| 234 | 20230809 | 145000 | 9381915900 | 79100 | 79100 | 79200 | 78900 | 409 |
| 235 | 20230809 | 144900 | 9349573400 | 79100 | 79100 | 79200 | 79100 | 313 |
| 236 | 20230809 | 144800 | 9324798700 | 79100 | 79200 | 79400 | 79100 | 361 |
| 237 | 20230809 | 144700 | 9296184200 | 79200 | 79400 | 79400 | 79200 | 343 |
| 238 | 20230809 | 144600 | 9268978600 | 79400 | 79500 | 79500 | 79300 | 621 |
| 239 | 20230809 | 144500 | 9219678700 | 79400 | 79500 | 79700 | 79400 | 710 |
| 240 | 20230809 | 144400 | 9163209400 | 79500 | 79500 | 79700 | 79500 | 230 |
| 241 | 20230809 | 144300 | 9144911800 | 79500 | 79500 | 79600 | 79400 | 483 |
| 242 | 20230809 | 144200 | 9106522400 | 79500 | 79400 | 79600 | 79400 | 275 |
| 243 | 20230809 | 144100 | 9084657700 | 79400 | 79500 | 79600 | 79400 | 313 |
| 244 | 20230809 | 144000 | 9059763700 | 79500 | 79600 | 79800 | 79500 | 983 |
| 245 | 20230809 | 143900 | 8981515000 | 79600 | 79700 | 79900 | 79600 | 325 |
| 246 | 20230809 | 143800 | 8955583300 | 79700 | 79600 | 79700 | 79600 | 169 |
| 247 | 20230809 | 143700 | 8942119500 | 79600 | 79600 | 79700 | 79600 | 357 |
| 248 | 20230809 | 143600 | 8913690900 | 79600 | 79700 | 79800 | 79600 | 1032 |
| 249 | 20230809 | 143500 | 8831380600 | 79600 | 79700 | 79700 | 79600 | 239 |
| 250 | 20230809 | 143400 | 8812344200 | 79600 | 79600 | 79700 | 79600 | 347 |
| 251 | 20230809 | 143300 | 8784708300 | 79600 | 79700 | 79700 | 79600 | 323 |
| 252 | 20230809 | 143200 | 8758983000 | 79600 | 79600 | 79700 | 79600 | 247 |
| 253 | 20230809 | 143100 | 8739306900 | 79600 | 79600 | 79800 | 79600 | 609 |
| 254 | 20230809 | 143000 | 8690786000 | 79700 | 79500 | 79700 | 79500 | 378 |
| 255 | 20230809 | 142900 | 8660686800 | 79500 | 79600 | 79700 | 79500 | 251 |
| 256 | 20230809 | 142800 | 8640711500 | 79700 | 79500 | 79700 | 79500 | 360 |
| 257 | 20230809 | 142700 | 8612067000 | 79500 | 79500 | 79700 | 79500 | 430 |
| 258 | 20230809 | 142600 | 8577843000 | 79500 | 79500 | 79700 | 79500 | 255 |
| 259 | 20230809 | 142500 | 8557552000 | 79500 | 79600 | 79700 | 79500 | 217 |
| 260 | 20230809 | 142400 | 8540277400 | 79600 | 79400 | 79700 | 79400 | 878 |
| 261 | 20230809 | 142300 | 8470379800 | 79400 | 79300 | 79600 | 79300 | 866 |
| 262 | 20230809 | 142200 | 8401573800 | 79300 | 79300 | 79500 | 79300 | 450 |
| 263 | 20230809 | 142100 | 8365858300 | 79300 | 79200 | 79500 | 79200 | 239 |
| 264 | 20230809 | 142000 | 8346898200 | 79300 | 79200 | 79300 | 79200 | 336 |
| 265 | 20230809 | 141900 | 8320261500 | 79200 | 79200 | 79300 | 79200 | 309 |
| 266 | 20230809 | 141800 | 8295772800 | 79200 | 79200 | 79300 | 79200 | 252 |
| 267 | 20230809 | 141700 | 8275799400 | 79300 | 79400 | 79400 | 79200 | 222 |
| 268 | 20230809 | 141600 | 8258190900 | 79400 | 79200 | 79400 | 79200 | 518 |
| 269 | 20230809 | 141500 | 8217108200 | 79200 | 79100 | 79300 | 79100 | 223 |
| 270 | 20230809 | 141400 | 8199438200 | 79100 | 79200 | 79300 | 79100 | 249 |
| 271 | 20230809 | 141300 | 8179713600 | 79200 | 79200 | 79300 | 79100 | 420 |
| 272 | 20230809 | 141200 | 8146448600 | 79200 | 79200 | 79200 | 79100 | 188 |
| 273 | 20230809 | 141100 | 8131569100 | 79200 | 79200 | 79300 | 79100 | 701 |
| 274 | 20230809 | 141000 | 8076041300 | 79200 | 79200 | 79300 | 79200 | 147 |
| 275 | 20230809 | 140900 | 8064395800 | 79200 | 79200 | 79400 | 79200 | 285 |
| 276 | 20230809 | 140800 | 8041781900 | 79300 | 79300 | 79400 | 79200 | 621 |
| 277 | 20230809 | 140700 | 7992549800 | 79200 | 79200 | 79200 | 79100 | 604 |
| 278 | 20230809 | 140600 | 7944724500 | 79300 | 79300 | 79400 | 79100 | 230 |
| 279 | 20230809 | 140500 | 7926491500 | 79300 | 79200 | 79300 | 79200 | 310 |
| 280 | 20230809 | 140400 | 7901932600 | 79200 | 79200 | 79400 | 79200 | 118 |
| 281 | 20230809 | 140300 | 7892586500 | 79400 | 79200 | 79500 | 79200 | 142 |
| 282 | 20230809 | 140200 | 7881321400 | 79200 | 79300 | 79400 | 79200 | 1323 |
| 283 | 20230809 | 140100 | 7776377600 | 79400 | 79200 | 79500 | 79100 | 667 |
| 284 | 20230809 | 140000 | 7723524800 | 79100 | 79000 | 79200 | 79000 | 303 |
| 285 | 20230809 | 135900 | 7699564100 | 79000 | 79100 | 79200 | 79000 | 129 |
| 286 | 20230809 | 135800 | 7689365900 | 79000 | 79100 | 79100 | 79000 | 115 |
| 287 | 20230809 | 135700 | 7680280100 | 79000 | 79000 | 79200 | 79000 | 156 |
| 288 | 20230809 | 135600 | 7667944200 | 79100 | 79000 | 79100 | 79000 | 348 |
| 289 | 20230809 | 135500 | 7640449900 | 79200 | 79000 | 79200 | 78900 | 926 |
| 290 | 20230809 | 135400 | 7567238800 | 79000 | 79000 | 79100 | 79000 | 144 |
| 291 | 20230809 | 135300 | 7555862700 | 79000 | 79000 | 79100 | 79000 | 356 |
| 292 | 20230809 | 135200 | 7527730700 | 79000 | 79100 | 79100 | 79000 | 190 |
| 293 | 20230809 | 135100 | 7512718900 | 79000 | 78900 | 79000 | 78900 | 453 |
| 294 | 20230809 | 135000 | 7476938100 | 79000 | 78900 | 79000 | 78900 | 220 |
| 295 | 20230809 | 134900 | 7459578500 | 78900 | 78900 | 79000 | 78800 | 252 |
| 296 | 20230809 | 134800 | 7439688100 | 78900 | 79000 | 79000 | 78900 | 95 |
| 297 | 20230809 | 134700 | 7432192300 | 79000 | 78900 | 79000 | 78800 | 367 |
| 298 | 20230809 | 134600 | 7403246100 | 78800 | 78900 | 78900 | 78800 | 56 |
| 299 | 20230809 | 134500 | 7398831700 | 78900 | 78900 | 79000 | 78800 | 284 |
| 300 | 20230809 | 134400 | 7376431300 | 78900 | 78900 | 79000 | 78900 | 228 |
| 301 | 20230809 | 134300 | 7358439400 | 78900 | 78900 | 78900 | 78800 | 240 |
| 302 | 20230809 | 134200 | 7339505300 | 78800 | 78800 | 79000 | 78800 | 146 |
| 303 | 20230809 | 134100 | 7327995700 | 78800 | 78800 | 78900 | 78800 | 332 |
| 304 | 20230809 | 134000 | 7301817900 | 78800 | 78800 | 78900 | 78800 | 154 |
| 305 | 20230809 | 133900 | 7289676400 | 78800 | 78900 | 79000 | 78800 | 243 |
| 306 | 20230809 | 133800 | 7270510100 | 79100 | 79100 | 79100 | 79000 | 183 |
| 307 | 20230809 | 133700 | 7256049500 | 79000 | 79000 | 79100 | 79000 | 223 |
| 308 | 20230809 | 133600 | 7238424500 | 79100 | 78800 | 79100 | 78800 | 410 |
| 309 | 20230809 | 133500 | 7206071000 | 78900 | 78800 | 78900 | 78800 | 232 |
| 310 | 20230809 | 133400 | 7187774900 | 78900 | 78900 | 78900 | 78800 | 105 |
| 311 | 20230809 | 133300 | 7179497500 | 79000 | 79100 | 79100 | 78800 | 253 |
| 312 | 20230809 | 133200 | 7159528400 | 79100 | 78900 | 79100 | 78900 | 463 |
| 313 | 20230809 | 133100 | 7122961000 | 78900 | 79000 | 79100 | 78900 | 363 |
| 314 | 20230809 | 133000 | 7094288700 | 79100 | 79000 | 79100 | 79000 | 272 |
| 315 | 20230809 | 132900 | 7072798900 | 79000 | 79000 | 79100 | 79000 | 150 |
| 316 | 20230809 | 132800 | 7060938100 | 79000 | 79000 | 79100 | 79000 | 99 |
| 317 | 20230809 | 132700 | 7053112000 | 79000 | 79000 | 79200 | 79000 | 730 |
| 318 | 20230809 | 132600 | 6995374600 | 79100 | 79200 | 79200 | 79000 | 289 |
| 319 | 20230809 | 132500 | 6972517300 | 79200 | 79100 | 79200 | 79100 | 319 |
| 320 | 20230809 | 132400 | 6947275700 | 79100 | 79300 | 79300 | 79100 | 390 |
| 321 | 20230809 | 132300 | 6916391300 | 79200 | 79200 | 79300 | 79200 | 167 |
| 322 | 20230809 | 132200 | 6903157700 | 79200 | 79200 | 79300 | 79200 | 103 |
| 323 | 20230809 | 132100 | 6894998100 | 79200 | 79200 | 79300 | 79200 | 256 |
| 324 | 20230809 | 132000 | 6874716100 | 79200 | 79200 | 79300 | 79200 | 131 |
| 325 | 20230809 | 131900 | 6864340000 | 79300 | 79200 | 79300 | 79200 | 138 |
| 326 | 20230809 | 131800 | 6853401900 | 79200 | 79200 | 79200 | 79200 | 213 |
| 327 | 20230809 | 131700 | 6836532300 | 79300 | 79200 | 79300 | 79200 | 182 |
| 328 | 20230809 | 131600 | 6822109500 | 79200 | 79400 | 79400 | 79200 | 237 |
| 329 | 20230809 | 131500 | 6803314300 | 79300 | 79300 | 79400 | 79300 | 238 |
| 330 | 20230809 | 131400 | 6784440800 | 79400 | 79500 | 79600 | 79400 | 1170 |
| 331 | 20230809 | 131300 | 6691444300 | 79400 | 79400 | 79500 | 79400 | 62 |
| 332 | 20230809 | 131200 | 6686520800 | 79400 | 79400 | 79500 | 79400 | 258 |
| 333 | 20230809 | 131100 | 6666028800 | 79500 | 79400 | 79500 | 79400 | 65 |
| 334 | 20230809 | 131000 | 6660865800 | 79400 | 79400 | 79500 | 79400 | 199 |
| 335 | 20230809 | 130900 | 6645053400 | 79400 | 79400 | 79400 | 79300 | 142 |
| 336 | 20230809 | 130800 | 6633779000 | 79300 | 79400 | 79500 | 79300 | 155 |
| 337 | 20230809 | 130700 | 6621472500 | 79400 | 79400 | 79400 | 79300 | 222 |
| 338 | 20230809 | 130600 | 6603858000 | 79500 | 79300 | 79500 | 79300 | 203 |
| 339 | 20230809 | 130500 | 6587741400 | 79400 | 79300 | 79400 | 79300 | 37 |
| 340 | 20230809 | 130400 | 6584806600 | 79300 | 79500 | 79500 | 79300 | 291 |
| 341 | 20230809 | 130300 | 6561704000 | 79500 | 79500 | 79500 | 79400 | 60 |
| 342 | 20230809 | 130200 | 6556938300 | 79500 | 79500 | 79500 | 79400 | 115 |
| 343 | 20230809 | 130100 | 6547800400 | 79400 | 79400 | 79500 | 79400 | 152 |
| 344 | 20230809 | 130000 | 6535730900 | 79400 | 79500 | 79600 | 79400 | 961 |
| 345 | 20230809 | 125900 | 6459279700 | 79600 | 79600 | 79600 | 79500 | 9 |
| 346 | 20230809 | 125800 | 6458563700 | 79500 | 79600 | 79600 | 79500 | 617 |
| 347 | 20230809 | 125700 | 6409453000 | 79600 | 79700 | 79800 | 79600 | 1252 |
| 348 | 20230809 | 125600 | 6309734000 | 79700 | 79700 | 79800 | 79700 | 157 |
| 349 | 20230809 | 125500 | 6297214000 | 79800 | 79700 | 79800 | 79700 | 204 |
| 350 | 20230809 | 125400 | 6280953100 | 79800 | 79700 | 79800 | 79700 | 84 |
| 351 | 20230809 | 125300 | 6274251300 | 79800 | 79800 | 79800 | 79700 | 21 |
| 352 | 20230809 | 125200 | 6272576700 | 79700 | 79700 | 79800 | 79700 | 209 |
| 353 | 20230809 | 125100 | 6255911200 | 79700 | 79800 | 79800 | 79700 | 126 |
| 354 | 20230809 | 125000 | 6245868900 | 79800 | 79700 | 79800 | 79700 | 178 |
| 355 | 20230809 | 124900 | 6231675100 | 79800 | 79700 | 79800 | 79700 | 209 |
| 356 | 20230809 | 124800 | 6215015700 | 79800 | 79700 | 79800 | 79700 | 117 |
| 357 | 20230809 | 124700 | 6205683900 | 79700 | 79700 | 79800 | 79700 | 81 |
| 358 | 20230809 | 124600 | 6199226600 | 79700 | 79800 | 79800 | 79700 | 221 |
| 359 | 20230809 | 124500 | 6181605600 | 79700 | 79700 | 79800 | 79700 | 64 |
| 360 | 20230809 | 124400 | 6176503600 | 79800 | 79800 | 79800 | 79700 | 95 |
| 361 | 20230809 | 124300 | 6168924000 | 79700 | 79700 | 79800 | 79700 | 149 |
| 362 | 20230809 | 124200 | 6157048000 | 79800 | 79700 | 79800 | 79700 | 230 |
| 363 | 20230809 | 124100 | 6138709900 | 79700 | 79800 | 79800 | 79700 | 41 |
| 364 | 20230809 | 124000 | 6135440100 | 79800 | 79700 | 79800 | 79700 | 191 |
| 365 | 20230809 | 123900 | 6120210300 | 79700 | 79900 | 79900 | 79700 | 23 |
| 366 | 20230809 | 123800 | 6118376100 | 79900 | 79800 | 79900 | 79800 | 399 |
| 367 | 20230809 | 123700 | 6086528000 | 79800 | 79900 | 80000 | 79800 | 745 |
| 368 | 20230809 | 123600 | 6027015300 | 79900 | 80000 | 80000 | 79900 | 262 |
| 369 | 20230809 | 123500 | 6006072800 | 80000 | 79900 | 80000 | 79900 | 156 |
| 370 | 20230809 | 123400 | 5993608300 | 79900 | 79900 | 80000 | 79900 | 96 |
| 371 | 20230809 | 123300 | 5985930900 | 80000 | 80000 | 80000 | 79900 | 29 |
| 372 | 20230809 | 123200 | 5983611400 | 80000 | 80000 | 80000 | 79900 | 350 |
| 373 | 20230809 | 123100 | 5955639900 | 80000 | 80000 | 80000 | 79900 | 34 |
| 374 | 20230809 | 123000 | 5952922200 | 80000 | 79900 | 80000 | 79900 | 124 |
| 375 | 20230809 | 122900 | 5943006200 | 79900 | 79900 | 80000 | 79900 | 111 |
| 376 | 20230809 | 122800 | 5934137200 | 80000 | 79900 | 80000 | 79900 | 93 |
| 377 | 20230809 | 122700 | 5926699400 | 80000 | 80000 | 80000 | 79900 | 55 |
| 378 | 20230809 | 122600 | 5922302900 | 80000 | 80000 | 80000 | 79900 | 516 |
| 379 | 20230809 | 122500 | 5881067800 | 79900 | 79900 | 80000 | 79900 | 69 |
| 380 | 20230809 | 122400 | 5875552700 | 80000 | 79900 | 80000 | 79900 | 76 |
| 381 | 20230809 | 122300 | 5869473400 | 79900 | 80000 | 80000 | 79900 | 595 |
| 382 | 20230809 | 122200 | 5821873700 | 80000 | 80100 | 80100 | 80000 | 132 |
| 383 | 20230809 | 122100 | 5811305100 | 80100 | 80100 | 80100 | 80000 | 98 |
| 384 | 20230809 | 122000 | 5803464600 | 80100 | 80100 | 80100 | 80000 | 348 |
| 385 | 20230809 | 121900 | 5775612100 | 80100 | 80000 | 80100 | 80000 | 125 |
| 386 | 20230809 | 121800 | 5765601000 | 80100 | 80000 | 80100 | 79900 | 705 |
| 387 | 20230809 | 121700 | 5709195000 | 79900 | 80100 | 80100 | 79900 | 310 |
| 388 | 20230809 | 121600 | 5684400300 | 80100 | 80100 | 80100 | 79900 | 13 |
| 389 | 20230809 | 121500 | 5683359200 | 80100 | 80000 | 80200 | 79900 | 621 |
| 390 | 20230809 | 121400 | 5633663900 | 80100 | 80100 | 80100 | 80000 | 251 |
| 391 | 20230809 | 121300 | 5613581800 | 80100 | 80000 | 80100 | 80000 | 82 |
| 392 | 20230809 | 121200 | 5607014400 | 80000 | 80000 | 80100 | 80000 | 46 |
| 393 | 20230809 | 121100 | 5603333700 | 80100 | 80100 | 80100 | 80000 | 220 |
| 394 | 20230809 | 121000 | 5585724600 | 80000 | 80000 | 80100 | 80000 | 109 |
| 395 | 20230809 | 120900 | 5576998800 | 80100 | 80100 | 80100 | 80000 | 294 |
| 396 | 20230809 | 120800 | 5553453500 | 80100 | 80200 | 80200 | 80000 | 1095 |
| 397 | 20230809 | 120700 | 5465753800 | 80200 | 80100 | 80200 | 80100 | 124 |
| 398 | 20230809 | 120600 | 5455812400 | 80100 | 80000 | 80100 | 80000 | 255 |
| 399 | 20230809 | 120500 | 5435392000 | 80100 | 80000 | 80100 | 80000 | 342 |
| 400 | 20230809 | 120400 | 5408014100 | 80100 | 80100 | 80100 | 80000 | 24 |
| 401 | 20230809 | 120300 | 5406092700 | 80100 | 80100 | 80100 | 80000 | 499 |
| 402 | 20230809 | 120200 | 5366138700 | 80100 | 80100 | 80100 | 80000 | 82 |
| 403 | 20230809 | 120100 | 5359577600 | 80100 | 80000 | 80100 | 80000 | 95 |
| 404 | 20230809 | 120000 | 5351969600 | 80000 | 80100 | 80100 | 80000 | 206 |
| 405 | 20230809 | 115900 | 5335484500 | 80100 | 80000 | 80100 | 80000 | 220 |
| 406 | 20230809 | 115800 | 5317875500 | 80000 | 80000 | 80000 | 79900 | 61 |
| 407 | 20230809 | 115700 | 5312999500 | 80000 | 80000 | 80100 | 79900 | 820 |
| 408 | 20230809 | 115600 | 5247407700 | 79900 | 79900 | 80000 | 79900 | 125 |
| 409 | 20230809 | 115500 | 5237411100 | 80000 | 80000 | 80000 | 79900 | 160 |
| 410 | 20230809 | 115400 | 5224616300 | 79900 | 80000 | 80000 | 79900 | 116 |
| 411 | 20230809 | 115300 | 5215345400 | 79900 | 80000 | 80000 | 79900 | 111 |
| 412 | 20230809 | 115200 | 5206468100 | 80000 | 80000 | 80000 | 79900 | 40 |
| 413 | 20230809 | 115100 | 5203269400 | 80000 | 80100 | 80100 | 79900 | 174 |
| 414 | 20230809 | 115000 | 5189345200 | 80100 | 79900 | 80100 | 79900 | 460 |
| 415 | 20230809 | 114900 | 5152550300 | 80000 | 80000 | 80000 | 79900 | 417 |
| 416 | 20230809 | 114800 | 5119221200 | 80000 | 80000 | 80000 | 79900 | 371 |
| 417 | 20230809 | 114700 | 5089573300 | 79900 | 79900 | 80000 | 79800 | 493 |
| 418 | 20230809 | 114600 | 5050181700 | 79900 | 79900 | 80000 | 79800 | 97 |
| 419 | 20230809 | 114500 | 5042438400 | 79900 | 79900 | 80000 | 79800 | 231 |
| 420 | 20230809 | 114400 | 5023994700 | 80000 | 80000 | 80000 | 79800 | 46 |
| 421 | 20230809 | 114300 | 5020318100 | 79800 | 79900 | 80100 | 79800 | 128 |
| 422 | 20230809 | 114200 | 5010088400 | 79800 | 80000 | 80100 | 79800 | 125 |
| 423 | 20230809 | 114100 | 5000108200 | 79800 | 79900 | 80000 | 79800 | 105 |
| 424 | 20230809 | 114000 | 4991715800 | 79900 | 79900 | 79900 | 79800 | 50 |
| 425 | 20230809 | 113900 | 4987722200 | 79800 | 79800 | 79900 | 79800 | 243 |
| 426 | 20230809 | 113800 | 4968322100 | 79900 | 79800 | 79900 | 79800 | 22 |
| 427 | 20230809 | 113700 | 4966564500 | 79900 | 79800 | 79900 | 79800 | 124 |
| 428 | 20230809 | 113600 | 4956661500 | 79800 | 79900 | 80000 | 79800 | 227 |
| 429 | 20230809 | 113500 | 4938534600 | 79900 | 79900 | 80000 | 79800 | 198 |
| 430 | 20230809 | 113400 | 4922718000 | 79900 | 79900 | 79900 | 79800 | 147 |
| 431 | 20230809 | 113300 | 4910974500 | 79800 | 79800 | 79900 | 79700 | 277 |
| 432 | 20230809 | 113200 | 4888871600 | 79800 | 79800 | 79800 | 79700 | 134 |
| 433 | 20230809 | 113100 | 4878183000 | 79800 | 79600 | 79800 | 79600 | 324 |
| 434 | 20230809 | 113000 | 4852362800 | 79700 | 79500 | 79700 | 79500 | 252 |
| 435 | 20230809 | 112900 | 4832306200 | 79600 | 79500 | 79600 | 79400 | 302 |
| 436 | 20230809 | 112800 | 4808297400 | 79400 | 79600 | 79600 | 79300 | 1806 |
| 437 | 20230809 | 112700 | 4664846700 | 79600 | 79500 | 79600 | 79500 | 159 |
| 438 | 20230809 | 112600 | 4652195000 | 79600 | 79600 | 79600 | 79500 | 34 |
| 439 | 20230809 | 112500 | 4649490400 | 79500 | 79700 | 79700 | 79500 | 711 |
| 440 | 20230809 | 112400 | 4592900500 | 79600 | 79700 | 79700 | 79600 | 30 |
| 441 | 20230809 | 112300 | 4590511300 | 79700 | 79700 | 79700 | 79600 | 88 |
| 442 | 20230809 | 112200 | 4583498600 | 79700 | 79700 | 79700 | 79600 | 261 |
| 443 | 20230809 | 112100 | 4562717900 | 79700 | 79700 | 79700 | 79600 | 135 |
| 444 | 20230809 | 112000 | 4551959900 | 79700 | 79700 | 79700 | 79600 | 62 |
| 445 | 20230809 | 111900 | 4547021800 | 79600 | 79700 | 79700 | 79500 | 1335 |
| 446 | 20230809 | 111800 | 4440747700 | 79700 | 79600 | 79700 | 79500 | 87 |
| 447 | 20230809 | 111700 | 4433818800 | 79600 | 79600 | 79600 | 79500 | 84 |
| 448 | 20230809 | 111600 | 4427137100 | 79600 | 79600 | 79700 | 79600 | 969 |
| 449 | 20230809 | 111500 | 4350004500 | 79600 | 79600 | 79600 | 79500 | 92 |
| 450 | 20230809 | 111400 | 4342684800 | 79600 | 79600 | 79600 | 79500 | 142 |
| 451 | 20230809 | 111300 | 4331384000 | 79500 | 79600 | 79600 | 79500 | 170 |
| 452 | 20230809 | 111200 | 4317864400 | 79600 | 79600 | 79600 | 79500 | 209 |
| 453 | 20230809 | 111100 | 4301232300 | 79600 | 79600 | 79600 | 79500 | 104 |
| 454 | 20230809 | 111000 | 4292956400 | 79600 | 79600 | 79600 | 79500 | 446 |
| 455 | 20230809 | 110900 | 4257476000 | 79500 | 79600 | 79600 | 79500 | 41 |
| 456 | 20230809 | 110800 | 4254214500 | 79600 | 79500 | 79600 | 79500 | 130 |
| 457 | 20230809 | 110700 | 4243869600 | 79500 | 79500 | 79600 | 79500 | 193 |
| 458 | 20230809 | 110600 | 4228523200 | 79600 | 79600 | 79600 | 79500 | 137 |
| 459 | 20230809 | 110500 | 4217620400 | 79600 | 79500 | 79600 | 79400 | 173 |
| 460 | 20230809 | 110400 | 4203870200 | 79500 | 79500 | 79600 | 79400 | 155 |
| 461 | 20230809 | 110300 | 4191547200 | 79400 | 79300 | 79500 | 79300 | 136 |
| 462 | 20230809 | 110200 | 4180746100 | 79400 | 79300 | 79500 | 79300 | 228 |
| 463 | 20230809 | 110100 | 4162650200 | 79300 | 79200 | 79300 | 79200 | 182 |
| 464 | 20230809 | 110000 | 4148231600 | 79200 | 79200 | 79500 | 79200 | 453 |
| 465 | 20230809 | 105900 | 4112302000 | 79300 | 79200 | 79300 | 79200 | 256 |
| 466 | 20230809 | 105800 | 4092014200 | 79300 | 79300 | 79500 | 79200 | 547 |
| 467 | 20230809 | 105700 | 4048613400 | 79400 | 79500 | 79600 | 79300 | 1118 |
| 468 | 20230809 | 105600 | 3959828400 | 79500 | 79500 | 79600 | 79500 | 97 |
| 469 | 20230809 | 105500 | 3952109000 | 79500 | 79700 | 79700 | 79500 | 278 |
| 470 | 20230809 | 105400 | 3930000200 | 79700 | 79500 | 79700 | 79500 | 155 |
| 471 | 20230809 | 105300 | 3917659600 | 79600 | 79600 | 79700 | 79500 | 266 |
| 472 | 20230809 | 105200 | 3896480200 | 79500 | 79500 | 79600 | 79500 | 170 |
| 473 | 20230809 | 105100 | 3882953500 | 79700 | 79800 | 79800 | 79500 | 210 |
| 474 | 20230809 | 105000 | 3866238000 | 79700 | 79600 | 79800 | 79600 | 121 |
| 475 | 20230809 | 104900 | 3856589900 | 79700 | 79700 | 79800 | 79500 | 89 |
| 476 | 20230809 | 104800 | 3849494400 | 79700 | 79700 | 79800 | 79600 | 1236 |
| 477 | 20230809 | 104700 | 3751041000 | 79800 | 79700 | 79800 | 79700 | 65 |
| 478 | 20230809 | 104600 | 3745856600 | 79800 | 79700 | 79800 | 79700 | 136 |
| 479 | 20230809 | 104500 | 3735005900 | 79800 | 80000 | 80000 | 79700 | 714 |
| 480 | 20230809 | 104400 | 3678007400 | 79900 | 79900 | 80000 | 79900 | 176 |
| 481 | 20230809 | 104300 | 3663930400 | 80000 | 80000 | 80000 | 79900 | 47 |
| 482 | 20230809 | 104200 | 3660171000 | 80000 | 79800 | 80000 | 79800 | 235 |
| 483 | 20230809 | 104100 | 3641391700 | 79900 | 79900 | 79900 | 79800 | 43 |
| 484 | 20230809 | 104000 | 3637957700 | 79800 | 79900 | 80000 | 79800 | 126 |
| 485 | 20230809 | 103900 | 3627888100 | 79900 | 79800 | 79900 | 79800 | 14 |
| 486 | 20230809 | 103800 | 3626770000 | 79900 | 79900 | 80000 | 79800 | 256 |
| 487 | 20230809 | 103700 | 3606324200 | 79900 | 79900 | 79900 | 79800 | 15 |
| 488 | 20230809 | 103600 | 3605126000 | 79900 | 79800 | 79900 | 79800 | 456 |
| 489 | 20230809 | 103500 | 3568693000 | 79900 | 80100 | 80200 | 79600 | 816 |
| 490 | 20230809 | 103400 | 3503492500 | 80100 | 80000 | 80200 | 80000 | 388 |
| 491 | 20230809 | 103300 | 3472404600 | 80100 | 80000 | 80100 | 80000 | 28 |
| 492 | 20230809 | 103200 | 3470163000 | 80000 | 80000 | 80100 | 80000 | 198 |
| 493 | 20230809 | 103100 | 3454308700 | 80000 | 80000 | 80000 | 79900 | 99 |
| 494 | 20230809 | 103000 | 3446391700 | 80000 | 79900 | 80000 | 79900 | 279 |
| 495 | 20230809 | 102900 | 3424073500 | 80000 | 80000 | 80000 | 79900 | 128 |
| 496 | 20230809 | 102800 | 3413841400 | 80000 | 79900 | 80000 | 79900 | 101 |
| 497 | 20230809 | 102700 | 3405762000 | 80000 | 80000 | 80000 | 79900 | 182 |
| 498 | 20230809 | 102600 | 3391203100 | 80300 | 80000 | 80300 | 79900 | 127 |
| 499 | 20230809 | 102500 | 3381016500 | 79900 | 80100 | 80200 | 79900 | 179 |
| 500 | 20230809 | 102400 | 3366683000 | 80100 | 79900 | 80100 | 79900 | 965 |
| 501 | 20230809 | 102300 | 3289512300 | 80000 | 80000 | 80000 | 79900 | 122 |
| 502 | 20230809 | 102200 | 3279752400 | 79900 | 79900 | 80000 | 79900 | 171 |
| 503 | 20230809 | 102100 | 3266077200 | 80000 | 80100 | 80100 | 79900 | 119 |
| 504 | 20230809 | 102000 | 3256559000 | 80100 | 79800 | 80100 | 79800 | 364 |
| 505 | 20230809 | 101900 | 3227442500 | 79800 | 79800 | 79800 | 79700 | 542 |
| 506 | 20230809 | 101800 | 3184192500 | 79800 | 79800 | 79800 | 79700 | 34 |
| 507 | 20230809 | 101700 | 3181480000 | 79700 | 79800 | 80000 | 79700 | 529 |
| 508 | 20230809 | 101600 | 3139241600 | 79800 | 79800 | 79800 | 79700 | 38 |
| 509 | 20230809 | 101500 | 3136210800 | 79800 | 79500 | 79800 | 79500 | 168 |
| 510 | 20230809 | 101400 | 3122823100 | 79600 | 79500 | 79600 | 79500 | 545 |
| 511 | 20230809 | 101300 | 3079464000 | 79600 | 79600 | 79700 | 79600 | 341 |
| 512 | 20230809 | 101200 | 3052320000 | 79700 | 79700 | 79800 | 79700 | 252 |
| 513 | 20230809 | 101100 | 3032232900 | 79800 | 79700 | 79800 | 79700 | 132 |
| 514 | 20230809 | 101000 | 3021700400 | 79900 | 79900 | 79900 | 79700 | 676 |
| 515 | 20230809 | 100900 | 2967752900 | 79900 | 79900 | 79900 | 79800 | 69 |
| 516 | 20230809 | 100800 | 2962239900 | 79900 | 79900 | 79900 | 79800 | 61 |
| 517 | 20230809 | 100700 | 2957368000 | 80000 | 80000 | 80000 | 79800 | 962 |
| 518 | 20230809 | 100600 | 2880475400 | 80000 | 79900 | 80000 | 79900 | 60 |
| 519 | 20230809 | 100500 | 2875676100 | 79900 | 79900 | 80000 | 79900 | 69 |
| 520 | 20230809 | 100400 | 2870157900 | 79900 | 79800 | 80000 | 79800 | 404 |
| 521 | 20230809 | 100300 | 2837883600 | 79900 | 79900 | 79900 | 79900 | 0 |
| 522 | 20230809 | 100200 | 2837883600 | 79900 | 79700 | 79900 | 79700 | 171 |
| 523 | 20230809 | 100100 | 2824237800 | 79800 | 79800 | 79800 | 79700 | 143 |
| 524 | 20230809 | 100000 | 2812839800 | 79800 | 79700 | 79800 | 79700 | 82 |
| 525 | 20230809 | 095900 | 2806299100 | 79800 | 79800 | 79800 | 79700 | 41 |
| 526 | 20230809 | 095800 | 2803028000 | 79900 | 79700 | 79900 | 79700 | 156 |
| 527 | 20230809 | 095700 | 2790582800 | 79900 | 79900 | 79900 | 79700 | 131 |
| 528 | 20230809 | 095600 | 2780138700 | 79900 | 79900 | 80000 | 79800 | 200 |
| 529 | 20230809 | 095500 | 2764173500 | 80000 | 80000 | 80000 | 79900 | 483 |
| 530 | 20230809 | 095400 | 2725548200 | 80000 | 80000 | 80100 | 79900 | 472 |
| 531 | 20230809 | 095300 | 2687827100 | 80000 | 79900 | 80100 | 79900 | 2225 |
| 532 | 20230809 | 095200 | 2509710300 | 79900 | 79800 | 79900 | 79800 | 178 |
| 533 | 20230809 | 095100 | 2495490400 | 79900 | 79800 | 79900 | 79800 | 57 |
| 534 | 20230809 | 095000 | 2490939700 | 79800 | 79800 | 79900 | 79700 | 515 |
| 535 | 20230809 | 094900 | 2449824800 | 79900 | 79800 | 79900 | 79800 | 339 |
| 536 | 20230809 | 094800 | 2422757400 | 79900 | 79900 | 79900 | 79800 | 94 |
| 537 | 20230809 | 094700 | 2415250000 | 79800 | 79600 | 79900 | 79600 | 269 |
| 538 | 20230809 | 094600 | 2393782800 | 79700 | 79600 | 79700 | 79600 | 152 |
| 539 | 20230809 | 094500 | 2381679700 | 79600 | 79700 | 79700 | 79600 | 106 |
| 540 | 20230809 | 094400 | 2373234300 | 79600 | 79600 | 79700 | 79600 | 71 |
| 541 | 20230809 | 094300 | 2367578600 | 79700 | 79700 | 79700 | 79600 | 411 |
| 542 | 20230809 | 094200 | 2334829600 | 79700 | 79600 | 79700 | 79600 | 168 |
| 543 | 20230809 | 094100 | 2321442000 | 79700 | 79500 | 79700 | 79500 | 199 |
| 544 | 20230809 | 094000 | 2305603800 | 79500 | 79600 | 79700 | 79500 | 283 |
| 545 | 20230809 | 093900 | 2283080100 | 79600 | 79600 | 79700 | 79600 | 241 |
| 546 | 20230809 | 093800 | 2263892400 | 79700 | 79600 | 79700 | 79600 | 48 |
| 547 | 20230809 | 093700 | 2260070700 | 79700 | 79400 | 79700 | 79400 | 476 |
| 548 | 20230809 | 093600 | 2222256400 | 79300 | 79300 | 79600 | 79200 | 608 |
| 549 | 20230809 | 093500 | 2174006500 | 79300 | 79200 | 79400 | 79000 | 655 |
| 550 | 20230809 | 093400 | 2122124700 | 79200 | 79200 | 79300 | 79100 | 358 |
| 551 | 20230809 | 093300 | 2093779700 | 79200 | 79100 | 79300 | 79000 | 390 |
| 552 | 20230809 | 093200 | 2062884600 | 79000 | 79000 | 79100 | 79000 | 261 |
| 553 | 20230809 | 093100 | 2042241700 | 79000 | 79200 | 79200 | 79000 | 352 |
| 554 | 20230809 | 093000 | 2014414100 | 79200 | 79000 | 79200 | 79000 | 105 |
| 555 | 20230809 | 092900 | 2006111200 | 79000 | 79100 | 79200 | 79000 | 149 |
| 556 | 20230809 | 092800 | 1994331000 | 79100 | 78700 | 79200 | 78700 | 653 |
| 557 | 20230809 | 092700 | 1942750000 | 78800 | 78100 | 78800 | 78100 | 1359 |
| 558 | 20230809 | 092600 | 1836043400 | 78200 | 78200 | 78300 | 78100 | 217 |
| 559 | 20230809 | 092500 | 1819081300 | 78300 | 78600 | 78600 | 78200 | 1037 |
| 560 | 20230809 | 092400 | 1737696800 | 78700 | 78700 | 78800 | 78600 | 1074 |
| 561 | 20230809 | 092300 | 1653188300 | 78800 | 78800 | 78800 | 78700 | 126 |
| 562 | 20230809 | 092200 | 1643266000 | 78700 | 78800 | 78900 | 78700 | 465 |
| 563 | 20230809 | 092100 | 1606612600 | 78700 | 78800 | 78900 | 78700 | 244 |
| 564 | 20230809 | 092000 | 1587388700 | 78800 | 79100 | 79400 | 78800 | 1230 |
| 565 | 20230809 | 091900 | 1490070400 | 79000 | 79100 | 79100 | 79000 | 426 |
| 566 | 20230809 | 091800 | 1456411600 | 79100 | 78900 | 79100 | 78900 | 157 |
| 567 | 20230809 | 091700 | 1444004700 | 79000 | 79000 | 79000 | 79000 | 58 |
| 568 | 20230809 | 091600 | 1439422700 | 78800 | 78800 | 79000 | 78800 | 421 |
| 569 | 20230809 | 091500 | 1406211200 | 78800 | 79000 | 79000 | 78800 | 221 |
| 570 | 20230809 | 091400 | 1388774400 | 78900 | 78900 | 79200 | 78900 | 611 |
| 571 | 20230809 | 091300 | 1340486500 | 78900 | 79100 | 79200 | 78800 | 710 |
| 572 | 20230809 | 091200 | 1284355800 | 79100 | 79500 | 79500 | 79100 | 1645 |
| 573 | 20230809 | 091100 | 1153701100 | 79600 | 79900 | 79900 | 79500 | 2038 |
| 574 | 20230809 | 091000 | 991280100 | 79900 | 79900 | 79900 | 79800 | 577 |
| 575 | 20230809 | 090900 | 945182700 | 79900 | 79900 | 80000 | 79800 | 559 |
| 576 | 20230809 | 090800 | 900514200 | 79900 | 79800 | 79900 | 79800 | 515 |
| 577 | 20230809 | 090700 | 859408500 | 79800 | 79800 | 79800 | 79600 | 178 |
| 578 | 20230809 | 090600 | 845205000 | 79600 | 79800 | 80100 | 79500 | 1790 |
| 579 | 20230809 | 090500 | 702519700 | 79900 | 80300 | 80300 | 79900 | 1847 |
| 580 | 20230809 | 090400 | 554489200 | 80300 | 79800 | 80300 | 79800 | 2614 |
| 581 | 20230809 | 090300 | 345465100 | 79800 | 79600 | 79900 | 79600 | 404 |
| 582 | 20230809 | 090200 | 313255300 | 79600 | 79500 | 79900 | 79400 | 1255 |
| 583 | 20230809 | 090100 | 213285800 | 79800 | 79200 | 80000 | 79100 | 1558 |
| 584 | 20230809 | 090000 | 89480300 | 79600 | 80200 | 80200 | 79100 | 1119 |