34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 192900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 2075 |
| 3 | 20230825 | 192800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 4 | 20230825 | 192700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 5 | 20230825 | 192600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 6 | 20230825 | 192500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 7 | 20230825 | 192400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 8 | 20230825 | 192300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 9 | 20230825 | 192200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 10 | 20230825 | 192100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 11 | 20230825 | 192000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 12 | 20230825 | 191900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 13 | 20230825 | 191800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 14 | 20230825 | 191700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 15 | 20230825 | 191600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 16 | 20230825 | 191500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 17 | 20230825 | 191400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 18 | 20230825 | 191300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 19 | 20230825 | 191200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 20 | 20230825 | 191100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 21 | 20230825 | 191000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 22 | 20230825 | 190900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 23 | 20230825 | 190800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 24 | 20230825 | 190700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 25 | 20230825 | 190600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 26 | 20230825 | 190500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 27 | 20230825 | 190400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 28 | 20230825 | 190300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 29 | 20230825 | 190200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 30 | 20230825 | 190100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 31 | 20230825 | 190000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 32 | 20230825 | 185900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 2075 |
| 33 | 20230825 | 185800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 34 | 20230825 | 185700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 35 | 20230825 | 185600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 36 | 20230825 | 185500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 37 | 20230825 | 185400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 38 | 20230825 | 185300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 39 | 20230825 | 185200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 40 | 20230825 | 185100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 41 | 20230825 | 185000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 42 | 20230825 | 184900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 43 | 20230825 | 184800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 44 | 20230825 | 184700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 45 | 20230825 | 184600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 46 | 20230825 | 184500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 47 | 20230825 | 184400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 48 | 20230825 | 184300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 49 | 20230825 | 184200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 50 | 20230825 | 184100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 51 | 20230825 | 184000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 52 | 20230825 | 183900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 53 | 20230825 | 183800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 54 | 20230825 | 183700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 55 | 20230825 | 183600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 56 | 20230825 | 183500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 57 | 20230825 | 183400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 58 | 20230825 | 183300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 59 | 20230825 | 183200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 60 | 20230825 | 183100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 61 | 20230825 | 183000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 62 | 20230825 | 182900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 2075 |
| 63 | 20230825 | 182800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 64 | 20230825 | 182700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 65 | 20230825 | 182600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 66 | 20230825 | 182500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 67 | 20230825 | 182400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 68 | 20230825 | 182300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 69 | 20230825 | 182200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 70 | 20230825 | 182100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 71 | 20230825 | 182000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 72 | 20230825 | 181900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 73 | 20230825 | 181800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 74 | 20230825 | 181700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 75 | 20230825 | 181600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 76 | 20230825 | 181500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 77 | 20230825 | 181400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 78 | 20230825 | 181300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 79 | 20230825 | 181200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 80 | 20230825 | 181100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 81 | 20230825 | 181000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 82 | 20230825 | 180900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 83 | 20230825 | 180800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 84 | 20230825 | 180700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 85 | 20230825 | 180600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 86 | 20230825 | 180500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 87 | 20230825 | 180400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 88 | 20230825 | 180300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 89 | 20230825 | 180200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 90 | 20230825 | 180100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 91 | 20230825 | 180000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 92 | 20230825 | 175900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 2075 |
| 93 | 20230825 | 175800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 94 | 20230825 | 175700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 95 | 20230825 | 175600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 96 | 20230825 | 175500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 97 | 20230825 | 175400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 98 | 20230825 | 175300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 99 | 20230825 | 175200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 100 | 20230825 | 175100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 101 | 20230825 | 175000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 102 | 20230825 | 174900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 103 | 20230825 | 174800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 104 | 20230825 | 174700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 105 | 20230825 | 174600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 106 | 20230825 | 174500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 107 | 20230825 | 174400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 108 | 20230825 | 174300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 109 | 20230825 | 174200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 110 | 20230825 | 174100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 111 | 20230825 | 174000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 112 | 20230825 | 173900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 113 | 20230825 | 173800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 114 | 20230825 | 173700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 115 | 20230825 | 173600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 116 | 20230825 | 173500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 117 | 20230825 | 173400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 118 | 20230825 | 173300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 119 | 20230825 | 173200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 120 | 20230825 | 173100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 121 | 20230825 | 173000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 122 | 20230825 | 172900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 2075 |
| 123 | 20230825 | 172800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 124 | 20230825 | 172700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 125 | 20230825 | 172600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 126 | 20230825 | 172500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 127 | 20230825 | 172400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 128 | 20230825 | 172300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 129 | 20230825 | 172200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 130 | 20230825 | 172100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 131 | 20230825 | 172000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 132 | 20230825 | 171900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 133 | 20230825 | 171800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 134 | 20230825 | 171700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 135 | 20230825 | 171600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 136 | 20230825 | 171500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 137 | 20230825 | 171400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 138 | 20230825 | 171300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 139 | 20230825 | 171200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 140 | 20230825 | 171100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 141 | 20230825 | 171000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 142 | 20230825 | 170900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 143 | 20230825 | 170800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 144 | 20230825 | 170700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 145 | 20230825 | 170600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 146 | 20230825 | 170500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 147 | 20230825 | 170400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 148 | 20230825 | 170300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 149 | 20230825 | 170200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 150 | 20230825 | 170100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 151 | 20230825 | 170000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 152 | 20230825 | 165900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 2075 |
| 153 | 20230825 | 165800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 154 | 20230825 | 165700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 155 | 20230825 | 165600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 156 | 20230825 | 165500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 157 | 20230825 | 165400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 158 | 20230825 | 165300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 159 | 20230825 | 165200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 160 | 20230825 | 165100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 161 | 20230825 | 165000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 162 | 20230825 | 164900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 163 | 20230825 | 164800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 164 | 20230825 | 164700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 165 | 20230825 | 164600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 166 | 20230825 | 164500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 167 | 20230825 | 164400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 168 | 20230825 | 164300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 169 | 20230825 | 164200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 170 | 20230825 | 164100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 171 | 20230825 | 164000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 172 | 20230825 | 163900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 173 | 20230825 | 163800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 174 | 20230825 | 163700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 175 | 20230825 | 163600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 176 | 20230825 | 163500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 177 | 20230825 | 163400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 178 | 20230825 | 163300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 179 | 20230825 | 163200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 180 | 20230825 | 163100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 181 | 20230825 | 163000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 182 | 20230825 | 162900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 2075 |
| 183 | 20230825 | 162800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 184 | 20230825 | 162700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 185 | 20230825 | 162600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 186 | 20230825 | 162500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 187 | 20230825 | 162400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 188 | 20230825 | 162300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 189 | 20230825 | 162200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 190 | 20230825 | 162100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 191 | 20230825 | 162000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 192 | 20230825 | 161900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 193 | 20230825 | 161800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 194 | 20230825 | 161700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 195 | 20230825 | 161600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 196 | 20230825 | 161500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 197 | 20230825 | 161400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 198 | 20230825 | 161300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 199 | 20230825 | 161200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 200 | 20230825 | 161100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 201 | 20230825 | 161000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 202 | 20230825 | 160900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 203 | 20230825 | 160800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 204 | 20230825 | 160700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 205 | 20230825 | 160600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 206 | 20230825 | 160500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 207 | 20230825 | 160400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 208 | 20230825 | 160300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 209 | 20230825 | 160200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 210 | 20230825 | 160100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 211 | 20230825 | 160000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 212 | 20230825 | 155900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 2075 |
| 213 | 20230825 | 155800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 214 | 20230825 | 155700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 215 | 20230825 | 155600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 216 | 20230825 | 155500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 217 | 20230825 | 155400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 218 | 20230825 | 155300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 219 | 20230825 | 155200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 220 | 20230825 | 155100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 221 | 20230825 | 155000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 222 | 20230825 | 154900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 223 | 20230825 | 154800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 224 | 20230825 | 154700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 225 | 20230825 | 154600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 226 | 20230825 | 154500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 227 | 20230825 | 154400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 228 | 20230825 | 154300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 229 | 20230825 | 154200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 230 | 20230825 | 154100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 231 | 20230825 | 154000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 232 | 20230825 | 153900 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 233 | 20230825 | 153800 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 234 | 20230825 | 153700 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 235 | 20230825 | 153600 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 236 | 20230825 | 153500 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 237 | 20230825 | 153400 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 238 | 20230825 | 153300 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 239 | 20230825 | 153200 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 240 | 20230825 | 153100 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 0 |
| 241 | 20230825 | 153000 | 10362764500 | 78800 | 78800 | 78800 | 78800 | 2075 |
| 242 | 20230825 | 152900 | 10199254500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 243 | 20230825 | 152800 | 10199254500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 244 | 20230825 | 152700 | 10199254500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 245 | 20230825 | 152600 | 10199254500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 246 | 20230825 | 152500 | 10199254500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 247 | 20230825 | 152400 | 10199254500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 248 | 20230825 | 152300 | 10199254500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 249 | 20230825 | 152200 | 10199254500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 250 | 20230825 | 152100 | 10199254500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 251 | 20230825 | 152000 | 10199254500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 252 | 20230825 | 151900 | 10199254500 | 79100 | 79000 | 79100 | 78900 | 154 |
| 253 | 20230825 | 151800 | 10187094700 | 78900 | 79200 | 79200 | 78900 | 175 |
| 254 | 20230825 | 151700 | 10173276900 | 78900 | 79000 | 79200 | 78900 | 660 |
| 255 | 20230825 | 151600 | 10121196200 | 79000 | 79000 | 79200 | 79000 | 73 |
| 256 | 20230825 | 151500 | 10115428300 | 79200 | 79100 | 79200 | 79000 | 236 |
| 257 | 20230825 | 151400 | 10096769800 | 79000 | 79100 | 79100 | 79000 | 290 |
| 258 | 20230825 | 151300 | 10073849400 | 79000 | 79000 | 79100 | 78900 | 701 |
| 259 | 20230825 | 151200 | 10018439000 | 79000 | 79100 | 79100 | 79000 | 180 |
| 260 | 20230825 | 151100 | 10004218700 | 79000 | 79000 | 79100 | 79000 | 151 |
| 261 | 20230825 | 151000 | 9992289500 | 79000 | 79100 | 79100 | 79000 | 65 |
| 262 | 20230825 | 150900 | 9987153800 | 79100 | 79000 | 79100 | 79000 | 157 |
| 263 | 20230825 | 150800 | 9974748800 | 79100 | 79000 | 79100 | 78900 | 542 |
| 264 | 20230825 | 150700 | 9931892800 | 79000 | 79000 | 79000 | 78900 | 431 |
| 265 | 20230825 | 150600 | 9897847500 | 79000 | 79100 | 79100 | 79000 | 250 |
| 266 | 20230825 | 150500 | 9878095800 | 79100 | 79100 | 79200 | 79100 | 17 |
| 267 | 20230825 | 150400 | 9876751000 | 79100 | 79200 | 79200 | 79100 | 490 |
| 268 | 20230825 | 150300 | 9837955900 | 79000 | 79100 | 79100 | 79000 | 305 |
| 269 | 20230825 | 150200 | 9813836300 | 79100 | 79200 | 79200 | 79100 | 36 |
| 270 | 20230825 | 150100 | 9810988600 | 79200 | 79200 | 79200 | 79200 | 231 |
| 271 | 20230825 | 150000 | 9792693400 | 79200 | 79100 | 79300 | 79000 | 600 |
| 272 | 20230825 | 145900 | 9745172600 | 79100 | 79100 | 79200 | 79100 | 102 |
| 273 | 20230825 | 145800 | 9737104000 | 79100 | 79100 | 79200 | 79100 | 59 |
| 274 | 20230825 | 145700 | 9732436900 | 79100 | 79300 | 79300 | 79100 | 455 |
| 275 | 20230825 | 145600 | 9696407700 | 79200 | 79200 | 79300 | 79000 | 1539 |
| 276 | 20230825 | 145500 | 9574660800 | 79200 | 79100 | 79300 | 79100 | 674 |
| 277 | 20230825 | 145400 | 9521283500 | 79100 | 79300 | 79400 | 79000 | 402 |
| 278 | 20230825 | 145300 | 9489441000 | 79300 | 79400 | 79400 | 79300 | 115 |
| 279 | 20230825 | 145200 | 9480319600 | 79400 | 79100 | 79400 | 79100 | 935 |
| 280 | 20230825 | 145100 | 9406255700 | 79200 | 79300 | 79300 | 79200 | 330 |
| 281 | 20230825 | 145000 | 9380116200 | 79300 | 79300 | 79300 | 79100 | 938 |
| 282 | 20230825 | 144900 | 9305755700 | 79300 | 79300 | 79400 | 79300 | 288 |
| 283 | 20230825 | 144800 | 9282917200 | 79300 | 79500 | 79500 | 79300 | 3375 |
| 284 | 20230825 | 144700 | 9014613300 | 79500 | 79500 | 79500 | 79500 | 204 |
| 285 | 20230825 | 144600 | 8998395300 | 79600 | 79700 | 79700 | 79500 | 2486 |
| 286 | 20230825 | 144500 | 8800514100 | 79700 | 79600 | 79700 | 79600 | 316 |
| 287 | 20230825 | 144400 | 8775360400 | 79600 | 79600 | 79700 | 79600 | 330 |
| 288 | 20230825 | 144300 | 8749091800 | 79600 | 79600 | 79700 | 79600 | 202 |
| 289 | 20230825 | 144200 | 8733011900 | 79600 | 79600 | 79700 | 79600 | 172 |
| 290 | 20230825 | 144100 | 8719318200 | 79700 | 79600 | 79700 | 79600 | 153 |
| 291 | 20230825 | 144000 | 8707139300 | 79600 | 79600 | 79700 | 79600 | 301 |
| 292 | 20230825 | 143900 | 8683164700 | 79600 | 79700 | 79700 | 79600 | 219 |
| 293 | 20230825 | 143800 | 8665732200 | 79700 | 79700 | 79700 | 79600 | 152 |
| 294 | 20230825 | 143700 | 8653623100 | 79800 | 79700 | 79800 | 79700 | 224 |
| 295 | 20230825 | 143600 | 8635768400 | 79700 | 79700 | 79700 | 79700 | 329 |
| 296 | 20230825 | 143500 | 8609547100 | 79700 | 79700 | 79800 | 79700 | 194 |
| 297 | 20230825 | 143400 | 8594084700 | 79700 | 79700 | 79700 | 79700 | 517 |
| 298 | 20230825 | 143300 | 8552879800 | 79700 | 79800 | 79800 | 79700 | 161 |
| 299 | 20230825 | 143200 | 8540047800 | 79700 | 79800 | 79800 | 79700 | 162 |
| 300 | 20230825 | 143100 | 8527135100 | 79700 | 79700 | 79700 | 79700 | 262 |
| 301 | 20230825 | 143000 | 8506253700 | 79700 | 79800 | 79800 | 79700 | 1429 |
| 302 | 20230825 | 142900 | 8392253100 | 79800 | 79800 | 79900 | 79800 | 505 |
| 303 | 20230825 | 142800 | 8351953600 | 79800 | 79900 | 80000 | 79800 | 2551 |
| 304 | 20230825 | 142700 | 8148172600 | 79900 | 79600 | 80000 | 79600 | 5763 |
| 305 | 20230825 | 142600 | 7687721100 | 79500 | 79000 | 79500 | 79000 | 2853 |
| 306 | 20230825 | 142500 | 7461668900 | 79000 | 79000 | 79100 | 79000 | 231 |
| 307 | 20230825 | 142400 | 7443419600 | 79000 | 79100 | 79100 | 79000 | 117 |
| 308 | 20230825 | 142300 | 7434175000 | 79000 | 79000 | 79000 | 79000 | 225 |
| 309 | 20230825 | 142200 | 7416400000 | 79000 | 79000 | 79000 | 79000 | 24 |
| 310 | 20230825 | 142100 | 7414504000 | 79000 | 79000 | 79100 | 79000 | 127 |
| 311 | 20230825 | 142000 | 7404465600 | 79200 | 79100 | 79200 | 79000 | 419 |
| 312 | 20230825 | 141900 | 7371327000 | 79100 | 79100 | 79100 | 79100 | 61 |
| 313 | 20230825 | 141800 | 7366501900 | 79200 | 79200 | 79200 | 79100 | 262 |
| 314 | 20230825 | 141700 | 7345777100 | 79100 | 79100 | 79100 | 79100 | 30 |
| 315 | 20230825 | 141600 | 7343404100 | 79100 | 79100 | 79200 | 79100 | 132 |
| 316 | 20230825 | 141500 | 7332962000 | 79200 | 79100 | 79200 | 79100 | 221 |
| 317 | 20230825 | 141400 | 7315462600 | 79200 | 79200 | 79200 | 79200 | 2 |
| 318 | 20230825 | 141300 | 7315304200 | 79100 | 79100 | 79200 | 79100 | 165 |
| 319 | 20230825 | 141200 | 7302251300 | 79200 | 79200 | 79200 | 79100 | 33 |
| 320 | 20230825 | 141100 | 7299639900 | 79200 | 79200 | 79200 | 79100 | 60 |
| 321 | 20230825 | 141000 | 7294893200 | 79200 | 79100 | 79200 | 79100 | 16 |
| 322 | 20230825 | 140900 | 7293627000 | 79100 | 79200 | 79200 | 79100 | 122 |
| 323 | 20230825 | 140800 | 7283966800 | 79100 | 79200 | 79200 | 79100 | 168 |
| 324 | 20230825 | 140700 | 7270677300 | 79100 | 79100 | 79200 | 79100 | 9 |
| 325 | 20230825 | 140600 | 7269965300 | 79100 | 79100 | 79100 | 79100 | 135 |
| 326 | 20230825 | 140500 | 7259286800 | 79100 | 79200 | 79200 | 79100 | 24 |
| 327 | 20230825 | 140400 | 7257387700 | 79200 | 79200 | 79200 | 79100 | 464 |
| 328 | 20230825 | 140300 | 7220640100 | 79100 | 79100 | 79100 | 79100 | 105 |
| 329 | 20230825 | 140200 | 7212334600 | 79200 | 79100 | 79200 | 79100 | 19 |
| 330 | 20230825 | 140100 | 7210831100 | 79100 | 79200 | 79200 | 79100 | 142 |
| 331 | 20230825 | 140000 | 7199595800 | 79100 | 79000 | 79100 | 79000 | 234 |
| 332 | 20230825 | 135900 | 7181089400 | 79100 | 79000 | 79100 | 79000 | 164 |
| 333 | 20230825 | 135800 | 7168131700 | 79000 | 79100 | 79100 | 79000 | 132 |
| 334 | 20230825 | 135700 | 7157702600 | 79100 | 79000 | 79100 | 79000 | 354 |
| 335 | 20230825 | 135600 | 7129734600 | 79000 | 79000 | 79000 | 79000 | 54 |
| 336 | 20230825 | 135500 | 7125468600 | 79000 | 79000 | 79100 | 78900 | 1325 |
| 337 | 20230825 | 135400 | 7020794600 | 78900 | 78900 | 79000 | 78900 | 60 |
| 338 | 20230825 | 135300 | 7016059600 | 79000 | 78900 | 79000 | 78900 | 57 |
| 339 | 20230825 | 135200 | 7011562200 | 78900 | 78900 | 79000 | 78900 | 17 |
| 340 | 20230825 | 135100 | 7010219900 | 79000 | 78900 | 79000 | 78900 | 127 |
| 341 | 20230825 | 135000 | 7000194100 | 78900 | 79100 | 79100 | 78900 | 257 |
| 342 | 20230825 | 134900 | 6979892400 | 79000 | 79000 | 79100 | 79000 | 24 |
| 343 | 20230825 | 134800 | 6977996300 | 79100 | 79000 | 79100 | 79000 | 170 |
| 344 | 20230825 | 134700 | 6964565700 | 79000 | 79100 | 79100 | 79000 | 29 |
| 345 | 20230825 | 134600 | 6962274500 | 79100 | 79000 | 79100 | 79000 | 166 |
| 346 | 20230825 | 134500 | 6949149800 | 79000 | 79000 | 79000 | 79000 | 53 |
| 347 | 20230825 | 134400 | 6944962800 | 79100 | 79100 | 79100 | 79000 | 131 |
| 348 | 20230825 | 134300 | 6934601400 | 79100 | 79100 | 79100 | 79000 | 99 |
| 349 | 20230825 | 134200 | 6926777900 | 79100 | 79100 | 79100 | 79000 | 74 |
| 350 | 20230825 | 134100 | 6920926800 | 79100 | 79100 | 79100 | 79100 | 0 |
| 351 | 20230825 | 134000 | 6920926800 | 79100 | 79100 | 79200 | 79100 | 156 |
| 352 | 20230825 | 133900 | 6908586600 | 79200 | 79100 | 79200 | 79100 | 34 |
| 353 | 20230825 | 133800 | 6905896200 | 79100 | 79200 | 79200 | 79100 | 152 |
| 354 | 20230825 | 133700 | 6893872300 | 79100 | 79100 | 79100 | 79100 | 7 |
| 355 | 20230825 | 133600 | 6893318600 | 79100 | 79200 | 79200 | 79100 | 30 |
| 356 | 20230825 | 133500 | 6890945400 | 79100 | 79200 | 79200 | 79100 | 82 |
| 357 | 20230825 | 133400 | 6884458700 | 79100 | 79100 | 79100 | 79100 | 7 |
| 358 | 20230825 | 133300 | 6883905000 | 79100 | 79200 | 79200 | 79100 | 193 |
| 359 | 20230825 | 133200 | 6868629300 | 79200 | 79300 | 79300 | 79200 | 33 |
| 360 | 20230825 | 133100 | 6866012500 | 79300 | 79300 | 79300 | 79300 | 86 |
| 361 | 20230825 | 133000 | 6859192700 | 79300 | 79300 | 79300 | 79200 | 498 |
| 362 | 20230825 | 132900 | 6819701900 | 79300 | 79300 | 79300 | 79200 | 43 |
| 363 | 20230825 | 132800 | 6816295300 | 79300 | 79200 | 79300 | 79200 | 78 |
| 364 | 20230825 | 132700 | 6810117200 | 79300 | 79200 | 79300 | 79100 | 475 |
| 365 | 20230825 | 132600 | 6772502500 | 79200 | 79100 | 79200 | 79100 | 47 |
| 366 | 20230825 | 132500 | 6768784300 | 79200 | 79300 | 79300 | 79100 | 182 |
| 367 | 20230825 | 132400 | 6754380200 | 79300 | 79200 | 79300 | 79200 | 63 |
| 368 | 20230825 | 132300 | 6749389700 | 79300 | 79300 | 79300 | 79200 | 471 |
| 369 | 20230825 | 132200 | 6712085900 | 79300 | 79200 | 79300 | 79200 | 14 |
| 370 | 20230825 | 132100 | 6710976800 | 79300 | 79200 | 79300 | 79200 | 42 |
| 371 | 20230825 | 132000 | 6707649200 | 79200 | 79300 | 79400 | 79200 | 26 |
| 372 | 20230825 | 131900 | 6705588700 | 79200 | 79300 | 79300 | 79200 | 156 |
| 373 | 20230825 | 131800 | 6693230000 | 79300 | 79300 | 79300 | 79200 | 207 |
| 374 | 20230825 | 131700 | 6676815400 | 79300 | 79400 | 79400 | 79300 | 52 |
| 375 | 20230825 | 131600 | 6672691400 | 79300 | 79100 | 79400 | 79100 | 948 |
| 376 | 20230825 | 131500 | 6597648000 | 79100 | 79200 | 79200 | 79100 | 57 |
| 377 | 20230825 | 131400 | 6593139200 | 79100 | 79100 | 79100 | 79100 | 314 |
| 378 | 20230825 | 131300 | 6568301800 | 79200 | 79200 | 79200 | 79200 | 91 |
| 379 | 20230825 | 131200 | 6561094600 | 79200 | 79200 | 79200 | 79200 | 69 |
| 380 | 20230825 | 131100 | 6555629800 | 79200 | 79200 | 79200 | 79100 | 210 |
| 381 | 20230825 | 131000 | 6538999000 | 79200 | 79200 | 79200 | 79100 | 336 |
| 382 | 20230825 | 130900 | 6512413300 | 79200 | 79200 | 79200 | 79200 | 68 |
| 383 | 20230825 | 130800 | 6507027700 | 79200 | 79300 | 79300 | 79100 | 289 |
| 384 | 20230825 | 130700 | 6484143900 | 79300 | 79200 | 79300 | 79200 | 45 |
| 385 | 20230825 | 130600 | 6480579800 | 79200 | 79300 | 79300 | 79100 | 118 |
| 386 | 20230825 | 130500 | 6471234500 | 79300 | 79100 | 79300 | 79100 | 256 |
| 387 | 20230825 | 130400 | 6450960200 | 79200 | 79000 | 79200 | 79000 | 43 |
| 388 | 20230825 | 130300 | 6447563000 | 79000 | 79100 | 79200 | 79000 | 119 |
| 389 | 20230825 | 130200 | 6438150800 | 79100 | 79100 | 79200 | 79100 | 52 |
| 390 | 20230825 | 130100 | 6434036500 | 79100 | 79200 | 79200 | 79100 | 108 |
| 391 | 20230825 | 130000 | 6425491600 | 79100 | 79100 | 79100 | 79000 | 191 |
| 392 | 20230825 | 125900 | 6410385500 | 79200 | 79100 | 79200 | 79100 | 177 |
| 393 | 20230825 | 125800 | 6396382800 | 79100 | 79100 | 79100 | 79000 | 54 |
| 394 | 20230825 | 125700 | 6392112000 | 79100 | 79200 | 79200 | 79100 | 213 |
| 395 | 20230825 | 125600 | 6375263100 | 79100 | 79100 | 79100 | 79100 | 38 |
| 396 | 20230825 | 125500 | 6372257300 | 79100 | 79200 | 79200 | 79100 | 202 |
| 397 | 20230825 | 125400 | 6356261300 | 79200 | 79100 | 79200 | 79100 | 701 |
| 398 | 20230825 | 125300 | 6300801300 | 79100 | 79000 | 79200 | 79000 | 571 |
| 399 | 20230825 | 125200 | 6255635100 | 79000 | 79100 | 79100 | 79000 | 213 |
| 400 | 20230825 | 125100 | 6238791700 | 79100 | 79100 | 79200 | 79100 | 146 |
| 401 | 20230825 | 125000 | 6227242600 | 79100 | 79200 | 79200 | 79100 | 97 |
| 402 | 20230825 | 124900 | 6219568900 | 79200 | 79300 | 79300 | 79200 | 39 |
| 403 | 20230825 | 124800 | 6216479500 | 79200 | 79200 | 79200 | 79200 | 160 |
| 404 | 20230825 | 124700 | 6203807500 | 79100 | 79200 | 79200 | 79100 | 175 |
| 405 | 20230825 | 124600 | 6189952500 | 79200 | 79200 | 79200 | 79200 | 18 |
| 406 | 20230825 | 124500 | 6188526900 | 79200 | 79100 | 79200 | 79000 | 281 |
| 407 | 20230825 | 124400 | 6166293100 | 79100 | 79200 | 79200 | 79100 | 52 |
| 408 | 20230825 | 124300 | 6162179700 | 79200 | 79100 | 79200 | 79000 | 459 |
| 409 | 20230825 | 124200 | 6125880200 | 79200 | 79100 | 79200 | 79100 | 287 |
| 410 | 20230825 | 124100 | 6103170300 | 79200 | 79100 | 79200 | 79100 | 46 |
| 411 | 20230825 | 124000 | 6099530600 | 79200 | 79000 | 79200 | 79000 | 84 |
| 412 | 20230825 | 123900 | 6092889000 | 79000 | 79100 | 79100 | 79000 | 129 |
| 413 | 20230825 | 123800 | 6082696800 | 79200 | 79300 | 79300 | 79100 | 55 |
| 414 | 20230825 | 123700 | 6078345200 | 79100 | 79300 | 79300 | 79100 | 265 |
| 415 | 20230825 | 123600 | 6057370500 | 79300 | 79200 | 79300 | 79200 | 80 |
| 416 | 20230825 | 123500 | 6051034400 | 79300 | 79200 | 79300 | 79200 | 165 |
| 417 | 20230825 | 123400 | 6037963200 | 79200 | 79000 | 79200 | 78800 | 832 |
| 418 | 20230825 | 123300 | 5972224500 | 79100 | 79300 | 79300 | 79100 | 237 |
| 419 | 20230825 | 123200 | 5953472300 | 79300 | 79200 | 79300 | 79200 | 400 |
| 420 | 20230825 | 123100 | 5921772600 | 79300 | 79100 | 79300 | 79100 | 129 |
| 421 | 20230825 | 123000 | 5911559500 | 79300 | 79000 | 79400 | 78900 | 579 |
| 422 | 20230825 | 122900 | 5865813200 | 79000 | 78900 | 79000 | 78900 | 13 |
| 423 | 20230825 | 122800 | 5864787400 | 78900 | 78800 | 78900 | 78800 | 58 |
| 424 | 20230825 | 122700 | 5860211400 | 78900 | 79000 | 79000 | 78800 | 164 |
| 425 | 20230825 | 122600 | 5847277400 | 78900 | 79000 | 79000 | 78900 | 70 |
| 426 | 20230825 | 122500 | 5841754200 | 78900 | 78900 | 78900 | 78900 | 118 |
| 427 | 20230825 | 122400 | 5832444000 | 78900 | 78900 | 79000 | 78900 | 87 |
| 428 | 20230825 | 122300 | 5825579200 | 78900 | 79000 | 79000 | 78900 | 163 |
| 429 | 20230825 | 122200 | 5812718300 | 79000 | 78900 | 79000 | 78900 | 303 |
| 430 | 20230825 | 122100 | 5788794100 | 79000 | 79100 | 79100 | 78900 | 114 |
| 431 | 20230825 | 122000 | 5779790600 | 79000 | 79000 | 79000 | 79000 | 153 |
| 432 | 20230825 | 121900 | 5767703600 | 79100 | 79000 | 79100 | 79000 | 109 |
| 433 | 20230825 | 121800 | 5759085000 | 79000 | 78900 | 79000 | 78900 | 400 |
| 434 | 20230825 | 121700 | 5727494000 | 78800 | 79000 | 79000 | 78800 | 113 |
| 435 | 20230825 | 121600 | 5718582400 | 78900 | 78900 | 78900 | 78900 | 157 |
| 436 | 20230825 | 121500 | 5706195100 | 79000 | 79000 | 79000 | 78700 | 1210 |
| 437 | 20230825 | 121400 | 5610821400 | 78900 | 79000 | 79000 | 78900 | 167 |
| 438 | 20230825 | 121300 | 5597637000 | 79100 | 79100 | 79100 | 79000 | 136 |
| 439 | 20230825 | 121200 | 5586891300 | 79100 | 79100 | 79100 | 79000 | 399 |
| 440 | 20230825 | 121100 | 5555369300 | 79100 | 79100 | 79100 | 79000 | 55 |
| 441 | 20230825 | 121000 | 5551023400 | 79100 | 79200 | 79200 | 79000 | 151 |
| 442 | 20230825 | 120900 | 5539085700 | 79200 | 79100 | 79200 | 79000 | 383 |
| 443 | 20230825 | 120800 | 5508796000 | 79200 | 79300 | 79300 | 79200 | 26 |
| 444 | 20230825 | 120700 | 5506736400 | 79200 | 79000 | 79500 | 78900 | 1700 |
| 445 | 20230825 | 120600 | 5372076000 | 78900 | 79000 | 79000 | 78800 | 91 |
| 446 | 20230825 | 120500 | 5364895700 | 79000 | 79000 | 79000 | 78900 | 61 |
| 447 | 20230825 | 120400 | 5360081400 | 79000 | 79000 | 79000 | 78900 | 190 |
| 448 | 20230825 | 120300 | 5345089700 | 79000 | 78900 | 79000 | 78800 | 318 |
| 449 | 20230825 | 120200 | 5319999700 | 78800 | 78900 | 78900 | 78800 | 143 |
| 450 | 20230825 | 120100 | 5308729700 | 78900 | 78900 | 78900 | 78800 | 96 |
| 451 | 20230825 | 120000 | 5301164200 | 78800 | 78900 | 78900 | 78800 | 163 |
| 452 | 20230825 | 115900 | 5288318600 | 78900 | 78900 | 78900 | 78800 | 346 |
| 453 | 20230825 | 115800 | 5261045800 | 78900 | 78900 | 78900 | 78800 | 81 |
| 454 | 20230825 | 115700 | 5254662200 | 78900 | 78900 | 79000 | 78900 | 169 |
| 455 | 20230825 | 115600 | 5241327500 | 78900 | 78900 | 78900 | 78800 | 38 |
| 456 | 20230825 | 115500 | 5238330300 | 79000 | 79000 | 79000 | 79000 | 91 |
| 457 | 20230825 | 115400 | 5231141300 | 79100 | 78900 | 79100 | 78900 | 751 |
| 458 | 20230825 | 115300 | 5171870400 | 78900 | 78900 | 79000 | 78900 | 144 |
| 459 | 20230825 | 115200 | 5160498800 | 78900 | 79000 | 79000 | 78900 | 116 |
| 460 | 20230825 | 115100 | 5151345100 | 78900 | 78900 | 79000 | 78900 | 125 |
| 461 | 20230825 | 115000 | 5141479300 | 78900 | 79000 | 79000 | 78900 | 49 |
| 462 | 20230825 | 114900 | 5137612100 | 79000 | 79000 | 79100 | 78900 | 257 |
| 463 | 20230825 | 114800 | 5117309200 | 79000 | 79100 | 79100 | 79000 | 302 |
| 464 | 20230825 | 114700 | 5093427200 | 79100 | 79100 | 79100 | 79100 | 226 |
| 465 | 20230825 | 114600 | 5075550600 | 79100 | 78900 | 79100 | 78900 | 575 |
| 466 | 20230825 | 114500 | 5030135000 | 78800 | 79000 | 79000 | 78800 | 103 |
| 467 | 20230825 | 114400 | 5022013800 | 79000 | 78800 | 79000 | 78800 | 137 |
| 468 | 20230825 | 114300 | 5011210900 | 79000 | 78900 | 79000 | 78800 | 645 |
| 469 | 20230825 | 114200 | 4960332900 | 78900 | 79000 | 79000 | 78900 | 116 |
| 470 | 20230825 | 114100 | 4951176200 | 79000 | 79100 | 79100 | 79000 | 128 |
| 471 | 20230825 | 114000 | 4941062100 | 79100 | 78900 | 79200 | 78900 | 569 |
| 472 | 20230825 | 113900 | 4896156800 | 78900 | 79000 | 79200 | 78800 | 1376 |
| 473 | 20230825 | 113800 | 4787648300 | 79200 | 79200 | 79200 | 79000 | 281 |
| 474 | 20230825 | 113700 | 4765447100 | 79200 | 79200 | 79200 | 79000 | 1733 |
| 475 | 20230825 | 113600 | 4628517300 | 79100 | 79200 | 79200 | 79000 | 473 |
| 476 | 20230825 | 113500 | 4591095100 | 79000 | 79300 | 79300 | 79000 | 1178 |
| 477 | 20230825 | 113400 | 4497952900 | 79100 | 79200 | 79300 | 79100 | 229 |
| 478 | 20230825 | 113300 | 4479832700 | 79100 | 79100 | 79300 | 79100 | 119 |
| 479 | 20230825 | 113200 | 4470416300 | 79200 | 79200 | 79300 | 79200 | 150 |
| 480 | 20230825 | 113100 | 4458535400 | 79200 | 79200 | 79300 | 79200 | 223 |
| 481 | 20230825 | 113000 | 4440872600 | 79300 | 79200 | 79300 | 79100 | 315 |
| 482 | 20230825 | 112900 | 4415925800 | 79200 | 79200 | 79300 | 79100 | 128 |
| 483 | 20230825 | 112800 | 4405793600 | 79300 | 79200 | 79300 | 79100 | 58 |
| 484 | 20230825 | 112700 | 4401201300 | 79300 | 79200 | 79300 | 79100 | 154 |
| 485 | 20230825 | 112600 | 4389010500 | 79200 | 79300 | 79300 | 79200 | 427 |
| 486 | 20230825 | 112500 | 4355190400 | 79300 | 79100 | 79300 | 79100 | 331 |
| 487 | 20230825 | 112400 | 4328980700 | 79100 | 79200 | 79200 | 79100 | 845 |
| 488 | 20230825 | 112300 | 4262083100 | 79200 | 79300 | 79300 | 79200 | 50 |
| 489 | 20230825 | 112200 | 4258122800 | 79300 | 79400 | 79400 | 79200 | 679 |
| 490 | 20230825 | 112100 | 4204290400 | 79400 | 79500 | 79500 | 79300 | 243 |
| 491 | 20230825 | 112000 | 4185009900 | 79400 | 79400 | 79500 | 79400 | 77 |
| 492 | 20230825 | 111900 | 4178895800 | 79400 | 79300 | 79500 | 79300 | 258 |
| 493 | 20230825 | 111800 | 4158415200 | 79500 | 79400 | 79500 | 79300 | 214 |
| 494 | 20230825 | 111700 | 4141437300 | 79400 | 79500 | 79500 | 79400 | 84 |
| 495 | 20230825 | 111600 | 4134765800 | 79400 | 79500 | 79500 | 79400 | 198 |
| 496 | 20230825 | 111500 | 4119043800 | 79400 | 79400 | 79500 | 79400 | 129 |
| 497 | 20230825 | 111400 | 4108801100 | 79500 | 79400 | 79500 | 79400 | 621 |
| 498 | 20230825 | 111300 | 4059493200 | 79400 | 79500 | 79600 | 79400 | 99 |
| 499 | 20230825 | 111200 | 4051620300 | 79400 | 79600 | 79600 | 79400 | 36 |
| 500 | 20230825 | 111100 | 4048759700 | 79400 | 79500 | 79500 | 79400 | 120 |
| 501 | 20230825 | 111000 | 4039223200 | 79500 | 79500 | 79600 | 79500 | 217 |
| 502 | 20230825 | 110900 | 4021969100 | 79600 | 79500 | 79600 | 79500 | 510 |
| 503 | 20230825 | 110800 | 3981393900 | 79500 | 79600 | 79600 | 79500 | 43 |
| 504 | 20230825 | 110700 | 3977974900 | 79500 | 79600 | 79600 | 79500 | 66 |
| 505 | 20230825 | 110600 | 3972727800 | 79500 | 79500 | 79700 | 79500 | 340 |
| 506 | 20230825 | 110500 | 3945695900 | 79600 | 79600 | 79700 | 79600 | 106 |
| 507 | 20230825 | 110400 | 3937257700 | 79600 | 79600 | 79600 | 79500 | 284 |
| 508 | 20230825 | 110300 | 3914655800 | 79600 | 79600 | 79600 | 79500 | 88 |
| 509 | 20230825 | 110200 | 3907653400 | 79700 | 79600 | 79700 | 79500 | 147 |
| 510 | 20230825 | 110100 | 3895957600 | 79600 | 79500 | 79600 | 79500 | 203 |
| 511 | 20230825 | 110000 | 3879802600 | 79500 | 79500 | 79600 | 79500 | 126 |
| 512 | 20230825 | 105900 | 3869785100 | 79500 | 79500 | 79600 | 79500 | 224 |
| 513 | 20230825 | 105800 | 3851972000 | 79600 | 79700 | 79700 | 79500 | 228 |
| 514 | 20230825 | 105700 | 3833831100 | 79600 | 79600 | 79700 | 79600 | 92 |
| 515 | 20230825 | 105600 | 3826507300 | 79600 | 79600 | 79600 | 79600 | 220 |
| 516 | 20230825 | 105500 | 3808995300 | 79600 | 79600 | 79700 | 79600 | 221 |
| 517 | 20230825 | 105400 | 3791403400 | 79600 | 79600 | 79700 | 79600 | 306 |
| 518 | 20230825 | 105300 | 3767045100 | 79700 | 79400 | 79700 | 79400 | 395 |
| 519 | 20230825 | 105200 | 3735629000 | 79400 | 79500 | 79500 | 79400 | 168 |
| 520 | 20230825 | 105100 | 3722288500 | 79400 | 79400 | 79500 | 79400 | 277 |
| 521 | 20230825 | 105000 | 3700294600 | 79400 | 79500 | 79500 | 79400 | 240 |
| 522 | 20230825 | 104900 | 3681230100 | 79500 | 79400 | 79500 | 79400 | 258 |
| 523 | 20230825 | 104800 | 3660727500 | 79500 | 79400 | 79500 | 79400 | 104 |
| 524 | 20230825 | 104700 | 3652468700 | 79400 | 79500 | 79500 | 79400 | 213 |
| 525 | 20230825 | 104600 | 3635542700 | 79500 | 79500 | 79500 | 79400 | 251 |
| 526 | 20230825 | 104500 | 3615600500 | 79500 | 79400 | 79700 | 79300 | 321 |
| 527 | 20230825 | 104400 | 3590099800 | 79300 | 79400 | 79400 | 79300 | 109 |
| 528 | 20230825 | 104300 | 3581455500 | 79300 | 79300 | 79400 | 79300 | 128 |
| 529 | 20230825 | 104200 | 3571304500 | 79300 | 79400 | 79400 | 79300 | 518 |
| 530 | 20230825 | 104100 | 3530222000 | 79400 | 79500 | 79500 | 79400 | 198 |
| 531 | 20230825 | 104000 | 3514500000 | 79400 | 79500 | 79500 | 79400 | 225 |
| 532 | 20230825 | 103900 | 3496620400 | 79400 | 79500 | 79500 | 79400 | 192 |
| 533 | 20230825 | 103800 | 3481372200 | 79500 | 79500 | 79600 | 79500 | 781 |
| 534 | 20230825 | 103700 | 3419278600 | 79500 | 79600 | 79600 | 79500 | 90 |
| 535 | 20230825 | 103600 | 3412123200 | 79600 | 79500 | 79600 | 79500 | 188 |
| 536 | 20230825 | 103500 | 3397174500 | 79600 | 79600 | 79600 | 79500 | 179 |
| 537 | 20230825 | 103400 | 3382941600 | 79600 | 79600 | 79700 | 79600 | 383 |
| 538 | 20230825 | 103300 | 3352454000 | 79600 | 79700 | 79700 | 79600 | 199 |
| 539 | 20230825 | 103200 | 3336612500 | 79700 | 79700 | 79700 | 79600 | 150 |
| 540 | 20230825 | 103100 | 3324670800 | 79700 | 79800 | 79800 | 79700 | 210 |
| 541 | 20230825 | 103000 | 3307931200 | 79800 | 79700 | 79800 | 79600 | 869 |
| 542 | 20230825 | 102900 | 3238676500 | 79700 | 79700 | 79800 | 79700 | 39 |
| 543 | 20230825 | 102800 | 3235567700 | 79600 | 79800 | 79800 | 79600 | 220 |
| 544 | 20230825 | 102700 | 3218044300 | 79700 | 79700 | 79800 | 79600 | 542 |
| 545 | 20230825 | 102600 | 3174853100 | 79600 | 79600 | 79700 | 79600 | 500 |
| 546 | 20230825 | 102500 | 3135046000 | 79600 | 79500 | 79600 | 79500 | 300 |
| 547 | 20230825 | 102400 | 3111180400 | 79600 | 79600 | 79600 | 79500 | 187 |
| 548 | 20230825 | 102300 | 3096308800 | 79500 | 79600 | 79600 | 79500 | 342 |
| 549 | 20230825 | 102200 | 3069105500 | 79500 | 79600 | 79700 | 79500 | 777 |
| 550 | 20230825 | 102100 | 3007283500 | 79600 | 79700 | 79700 | 79600 | 206 |
| 551 | 20230825 | 102000 | 2990885500 | 79700 | 79700 | 79700 | 79600 | 173 |
| 552 | 20230825 | 101900 | 2977110000 | 79600 | 79600 | 79700 | 79600 | 194 |
| 553 | 20230825 | 101800 | 2961665400 | 79700 | 79700 | 79800 | 79600 | 497 |
| 554 | 20230825 | 101700 | 2922069900 | 79700 | 79800 | 79800 | 79700 | 124 |
| 555 | 20230825 | 101600 | 2912186800 | 79700 | 79600 | 79700 | 79600 | 939 |
| 556 | 20230825 | 101500 | 2837409000 | 79600 | 79700 | 79700 | 79600 | 140 |
| 557 | 20230825 | 101400 | 2826263900 | 79600 | 79600 | 79700 | 79600 | 308 |
| 558 | 20230825 | 101300 | 2801746500 | 79700 | 79600 | 79700 | 79600 | 170 |
| 559 | 20230825 | 101200 | 2788213100 | 79700 | 79800 | 79800 | 79600 | 164 |
| 560 | 20230825 | 101100 | 2775150300 | 79800 | 79700 | 79800 | 79700 | 356 |
| 561 | 20230825 | 101000 | 2746776100 | 79700 | 79900 | 79900 | 79700 | 274 |
| 562 | 20230825 | 100900 | 2724936600 | 79800 | 79800 | 79900 | 79700 | 300 |
| 563 | 20230825 | 100800 | 2700996600 | 79800 | 79900 | 79900 | 79800 | 221 |
| 564 | 20230825 | 100700 | 2683359500 | 79800 | 79800 | 79900 | 79800 | 135 |
| 565 | 20230825 | 100600 | 2672585900 | 79900 | 79900 | 79900 | 79800 | 347 |
| 566 | 20230825 | 100500 | 2644874900 | 80000 | 79900 | 80000 | 79800 | 175 |
| 567 | 20230825 | 100400 | 2630892300 | 79900 | 79800 | 79900 | 79800 | 394 |
| 568 | 20230825 | 100300 | 2599436100 | 79800 | 79800 | 80000 | 79700 | 308 |
| 569 | 20230825 | 100200 | 2574860000 | 79700 | 79900 | 79900 | 79700 | 438 |
| 570 | 20230825 | 100100 | 2539924800 | 80100 | 79700 | 80100 | 79600 | 1074 |
| 571 | 20230825 | 100000 | 2454256000 | 79700 | 79700 | 79800 | 79600 | 322 |
| 572 | 20230825 | 095900 | 2428594500 | 79700 | 79700 | 79800 | 79700 | 793 |
| 573 | 20230825 | 095800 | 2365391200 | 79700 | 79800 | 79800 | 79700 | 742 |
| 574 | 20230825 | 095700 | 2306252900 | 79800 | 79800 | 79900 | 79800 | 294 |
| 575 | 20230825 | 095600 | 2282776000 | 79800 | 79800 | 79900 | 79800 | 103 |
| 576 | 20230825 | 095500 | 2274556500 | 79800 | 79700 | 79900 | 79700 | 447 |
| 577 | 20230825 | 095400 | 2238889900 | 79700 | 80000 | 80100 | 79700 | 355 |
| 578 | 20230825 | 095300 | 2210542400 | 80000 | 80000 | 80100 | 80000 | 296 |
| 579 | 20230825 | 095200 | 2186853400 | 79900 | 79900 | 80000 | 79800 | 780 |
| 580 | 20230825 | 095100 | 2124581000 | 79900 | 79900 | 80000 | 79900 | 377 |
| 581 | 20230825 | 095000 | 2094457800 | 79900 | 80000 | 80000 | 79900 | 487 |
| 582 | 20230825 | 094900 | 2055533400 | 80000 | 80000 | 80100 | 80000 | 25 |
| 583 | 20230825 | 094800 | 2053533300 | 80000 | 80100 | 80100 | 80000 | 99 |
| 584 | 20230825 | 094700 | 2045610700 | 80000 | 80100 | 80100 | 80000 | 43 |
| 585 | 20230825 | 094600 | 2042167600 | 80200 | 80200 | 80200 | 79900 | 464 |
| 586 | 20230825 | 094500 | 2005036700 | 80100 | 80100 | 80300 | 80100 | 267 |
| 587 | 20230825 | 094400 | 1983640300 | 80000 | 80000 | 80000 | 80000 | 28 |
| 588 | 20230825 | 094300 | 1981400300 | 79900 | 80000 | 80000 | 79900 | 164 |
| 589 | 20230825 | 094200 | 1968280400 | 80100 | 80000 | 80100 | 79900 | 320 |
| 590 | 20230825 | 094100 | 1942701200 | 80000 | 79800 | 80000 | 79800 | 149 |
| 591 | 20230825 | 094000 | 1930792800 | 79900 | 80000 | 80100 | 79900 | 442 |
| 592 | 20230825 | 093900 | 1895461300 | 80000 | 80100 | 80100 | 80000 | 133 |
| 593 | 20230825 | 093800 | 1884818200 | 80100 | 79900 | 80100 | 79900 | 374 |
| 594 | 20230825 | 093700 | 1854908000 | 79900 | 79900 | 80000 | 79900 | 68 |
| 595 | 20230825 | 093600 | 1849474700 | 79900 | 79900 | 80000 | 79900 | 503 |
| 596 | 20230825 | 093500 | 1809283500 | 80000 | 79900 | 80000 | 79900 | 214 |
| 597 | 20230825 | 093400 | 1792184500 | 79900 | 79800 | 79900 | 79800 | 131 |
| 598 | 20230825 | 093300 | 1781717800 | 79900 | 79700 | 79900 | 79700 | 362 |
| 599 | 20230825 | 093200 | 1752822200 | 79700 | 79900 | 79900 | 79700 | 262 |
| 600 | 20230825 | 093100 | 1731917300 | 79800 | 79800 | 80000 | 79800 | 512 |
| 601 | 20230825 | 093000 | 1691039400 | 79700 | 79900 | 79900 | 79500 | 2110 |
| 602 | 20230825 | 092900 | 1522893900 | 79800 | 79900 | 79900 | 79800 | 212 |
| 603 | 20230825 | 092800 | 1505956400 | 79900 | 80000 | 80100 | 79800 | 1354 |
| 604 | 20230825 | 092700 | 1397725300 | 80000 | 80000 | 80100 | 80000 | 144 |
| 605 | 20230825 | 092600 | 1386197900 | 80000 | 80100 | 80200 | 80000 | 415 |
| 606 | 20230825 | 092500 | 1352959200 | 80100 | 80100 | 80200 | 80100 | 99 |
| 607 | 20230825 | 092400 | 1345029000 | 80200 | 80100 | 80200 | 80100 | 33 |
| 608 | 20230825 | 092300 | 1342382700 | 80100 | 80100 | 80200 | 80100 | 423 |
| 609 | 20230825 | 092200 | 1308467200 | 80200 | 80200 | 80200 | 80100 | 73 |
| 610 | 20230825 | 092100 | 1302618100 | 80200 | 80200 | 80300 | 80100 | 354 |
| 611 | 20230825 | 092000 | 1274230500 | 80200 | 80200 | 80200 | 80100 | 325 |
| 612 | 20230825 | 091900 | 1248166500 | 80200 | 80200 | 80300 | 80200 | 157 |
| 613 | 20230825 | 091800 | 1235559700 | 80300 | 80300 | 80400 | 80200 | 433 |
| 614 | 20230825 | 091700 | 1200784800 | 80400 | 79800 | 80400 | 79800 | 847 |
| 615 | 20230825 | 091600 | 1132886200 | 79900 | 80100 | 80200 | 79800 | 3395 |
| 616 | 20230825 | 091500 | 861479400 | 80100 | 80300 | 80300 | 80100 | 921 |
| 617 | 20230825 | 091400 | 787656800 | 80300 | 80300 | 80400 | 80200 | 602 |
| 618 | 20230825 | 091300 | 739313400 | 80400 | 80300 | 80600 | 80300 | 522 |
| 619 | 20230825 | 091200 | 697349700 | 80300 | 80500 | 80600 | 80300 | 975 |
| 620 | 20230825 | 091100 | 618929500 | 80600 | 80600 | 80600 | 80500 | 166 |
| 621 | 20230825 | 091000 | 605552000 | 80600 | 80700 | 80700 | 80500 | 705 |
| 622 | 20230825 | 090900 | 548750900 | 80700 | 80700 | 80800 | 80600 | 182 |
| 623 | 20230825 | 090800 | 534067700 | 80600 | 80600 | 80700 | 80500 | 84 |
| 624 | 20230825 | 090700 | 527296000 | 80500 | 80600 | 80700 | 80500 | 611 |
| 625 | 20230825 | 090600 | 478055600 | 80600 | 80800 | 80800 | 80600 | 268 |
| 626 | 20230825 | 090500 | 456439300 | 80700 | 80700 | 80900 | 80700 | 1594 |
| 627 | 20230825 | 090400 | 327730400 | 80600 | 80600 | 80700 | 80600 | 412 |
| 628 | 20230825 | 090300 | 294502700 | 80700 | 80900 | 80900 | 80600 | 592 |
| 629 | 20230825 | 090200 | 246695100 | 80900 | 80700 | 81200 | 80700 | 610 |
| 630 | 20230825 | 090100 | 197352000 | 80600 | 81000 | 81000 | 80500 | 884 |
| 631 | 20230825 | 090000 | 126055200 | 80900 | 81200 | 82600 | 80900 | 1551 |