32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 190000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 4676 |
| 3 | 20230804 | 185900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 4 | 20230804 | 185800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 5 | 20230804 | 185700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 6 | 20230804 | 185600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 7 | 20230804 | 185500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 8 | 20230804 | 185400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 9 | 20230804 | 185300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 10 | 20230804 | 185200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 11 | 20230804 | 185100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 12 | 20230804 | 185000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 13 | 20230804 | 184900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 14 | 20230804 | 184800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 15 | 20230804 | 184700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 16 | 20230804 | 184600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 17 | 20230804 | 184500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 18 | 20230804 | 184400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 19 | 20230804 | 184300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 20 | 20230804 | 184200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 21 | 20230804 | 184100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 22 | 20230804 | 184000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 23 | 20230804 | 183900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 24 | 20230804 | 183800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 25 | 20230804 | 183700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 26 | 20230804 | 183600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 27 | 20230804 | 183500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 28 | 20230804 | 183400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 29 | 20230804 | 183300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 30 | 20230804 | 183200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 31 | 20230804 | 183100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 32 | 20230804 | 183000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 4676 |
| 33 | 20230804 | 182900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 34 | 20230804 | 182800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 35 | 20230804 | 182700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 36 | 20230804 | 182600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 37 | 20230804 | 182500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 38 | 20230804 | 182400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 39 | 20230804 | 182300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 40 | 20230804 | 182200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 41 | 20230804 | 182100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 42 | 20230804 | 182000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 43 | 20230804 | 181900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 44 | 20230804 | 181800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 45 | 20230804 | 181700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 46 | 20230804 | 181600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 47 | 20230804 | 181500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 48 | 20230804 | 181400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 49 | 20230804 | 181300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 50 | 20230804 | 181200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 51 | 20230804 | 181100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 52 | 20230804 | 181000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 53 | 20230804 | 180900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 54 | 20230804 | 180800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 55 | 20230804 | 180700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 56 | 20230804 | 180600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 57 | 20230804 | 180500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 58 | 20230804 | 180400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 59 | 20230804 | 180300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 60 | 20230804 | 180200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 61 | 20230804 | 180100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 62 | 20230804 | 180000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 4676 |
| 63 | 20230804 | 175900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 64 | 20230804 | 175800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 65 | 20230804 | 175700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 66 | 20230804 | 175600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 67 | 20230804 | 175500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 68 | 20230804 | 175400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 69 | 20230804 | 175300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 70 | 20230804 | 175200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 71 | 20230804 | 175100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 72 | 20230804 | 175000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 73 | 20230804 | 174900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 74 | 20230804 | 174800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 75 | 20230804 | 174700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 76 | 20230804 | 174600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 77 | 20230804 | 174500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 78 | 20230804 | 174400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 79 | 20230804 | 174300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 80 | 20230804 | 174200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 81 | 20230804 | 174100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 82 | 20230804 | 174000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 83 | 20230804 | 173900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 84 | 20230804 | 173800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 85 | 20230804 | 173700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 86 | 20230804 | 173600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 87 | 20230804 | 173500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 88 | 20230804 | 173400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 89 | 20230804 | 173300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 90 | 20230804 | 173200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 91 | 20230804 | 173100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 92 | 20230804 | 173000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 4676 |
| 93 | 20230804 | 172900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 94 | 20230804 | 172800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 95 | 20230804 | 172700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 96 | 20230804 | 172600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 97 | 20230804 | 172500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 98 | 20230804 | 172400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 99 | 20230804 | 172300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 100 | 20230804 | 172200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 101 | 20230804 | 172100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 102 | 20230804 | 172000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 103 | 20230804 | 171900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 104 | 20230804 | 171800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 105 | 20230804 | 171700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 106 | 20230804 | 171600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 107 | 20230804 | 171500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 108 | 20230804 | 171400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 109 | 20230804 | 171300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 110 | 20230804 | 171200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 111 | 20230804 | 171100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 112 | 20230804 | 171000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 113 | 20230804 | 170900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 114 | 20230804 | 170800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 115 | 20230804 | 170700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 116 | 20230804 | 170600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 117 | 20230804 | 170500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 118 | 20230804 | 170400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 119 | 20230804 | 170300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 120 | 20230804 | 170200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 121 | 20230804 | 170100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 122 | 20230804 | 170000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 4676 |
| 123 | 20230804 | 165900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 124 | 20230804 | 165800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 125 | 20230804 | 165700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 126 | 20230804 | 165600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 127 | 20230804 | 165500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 128 | 20230804 | 165400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 129 | 20230804 | 165300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 130 | 20230804 | 165200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 131 | 20230804 | 165100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 132 | 20230804 | 165000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 133 | 20230804 | 164900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 134 | 20230804 | 164800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 135 | 20230804 | 164700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 136 | 20230804 | 164600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 137 | 20230804 | 164500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 138 | 20230804 | 164400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 139 | 20230804 | 164300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 140 | 20230804 | 164200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 141 | 20230804 | 164100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 142 | 20230804 | 164000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 143 | 20230804 | 163900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 144 | 20230804 | 163800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 145 | 20230804 | 163700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 146 | 20230804 | 163600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 147 | 20230804 | 163500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 148 | 20230804 | 163400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 149 | 20230804 | 163300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 150 | 20230804 | 163200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 151 | 20230804 | 163100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 152 | 20230804 | 163000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 4676 |
| 153 | 20230804 | 162900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 154 | 20230804 | 162800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 155 | 20230804 | 162700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 156 | 20230804 | 162600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 157 | 20230804 | 162500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 158 | 20230804 | 162400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 159 | 20230804 | 162300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 160 | 20230804 | 162200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 161 | 20230804 | 162100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 162 | 20230804 | 162000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 163 | 20230804 | 161900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 164 | 20230804 | 161800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 165 | 20230804 | 161700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 166 | 20230804 | 161600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 167 | 20230804 | 161500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 168 | 20230804 | 161400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 169 | 20230804 | 161300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 170 | 20230804 | 161200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 171 | 20230804 | 161100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 172 | 20230804 | 161000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 173 | 20230804 | 160900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 174 | 20230804 | 160800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 175 | 20230804 | 160700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 176 | 20230804 | 160600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 177 | 20230804 | 160500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 178 | 20230804 | 160400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 179 | 20230804 | 160300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 180 | 20230804 | 160200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 181 | 20230804 | 160100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 182 | 20230804 | 160000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 4676 |
| 183 | 20230804 | 155900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 184 | 20230804 | 155800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 185 | 20230804 | 155700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 186 | 20230804 | 155600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 187 | 20230804 | 155500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 188 | 20230804 | 155400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 189 | 20230804 | 155300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 190 | 20230804 | 155200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 191 | 20230804 | 155100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 192 | 20230804 | 155000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 193 | 20230804 | 154900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 194 | 20230804 | 154800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 195 | 20230804 | 154700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 196 | 20230804 | 154600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 197 | 20230804 | 154500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 198 | 20230804 | 154400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 199 | 20230804 | 154300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 200 | 20230804 | 154200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 201 | 20230804 | 154100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 202 | 20230804 | 154000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 203 | 20230804 | 153900 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 204 | 20230804 | 153800 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 205 | 20230804 | 153700 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 206 | 20230804 | 153600 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 207 | 20230804 | 153500 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 208 | 20230804 | 153400 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 209 | 20230804 | 153300 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 210 | 20230804 | 153200 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 211 | 20230804 | 153100 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 0 |
| 212 | 20230804 | 153000 | 5755331500 | 73600 | 73600 | 73600 | 73600 | 9352 |
| 213 | 20230804 | 152900 | 5411177900 | 73500 | 73500 | 73500 | 73500 | 0 |
| 214 | 20230804 | 152800 | 5411177900 | 73500 | 73500 | 73500 | 73500 | 0 |
| 215 | 20230804 | 152700 | 5411177900 | 73500 | 73500 | 73500 | 73500 | 0 |
| 216 | 20230804 | 152600 | 5411177900 | 73500 | 73500 | 73500 | 73500 | 0 |
| 217 | 20230804 | 152500 | 5411177900 | 73500 | 73500 | 73500 | 73500 | 0 |
| 218 | 20230804 | 152400 | 5411177900 | 73500 | 73500 | 73500 | 73500 | 0 |
| 219 | 20230804 | 152300 | 5411177900 | 73500 | 73500 | 73500 | 73500 | 0 |
| 220 | 20230804 | 152200 | 5411177900 | 73500 | 73500 | 73500 | 73500 | 0 |
| 221 | 20230804 | 152100 | 5411177900 | 73500 | 73500 | 73500 | 73500 | 0 |
| 222 | 20230804 | 152000 | 5411177900 | 73500 | 73500 | 73500 | 73500 | 0 |
| 223 | 20230804 | 151900 | 5411177900 | 73500 | 73500 | 73500 | 73400 | 59 |
| 224 | 20230804 | 151800 | 5406841900 | 73500 | 73500 | 73500 | 73400 | 276 |
| 225 | 20230804 | 151700 | 5386569700 | 73400 | 73400 | 73500 | 73400 | 158 |
| 226 | 20230804 | 151600 | 5374972300 | 73400 | 73400 | 73500 | 73400 | 101 |
| 227 | 20230804 | 151500 | 5367558300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 228 | 20230804 | 151400 | 5367558300 | 73500 | 73500 | 73500 | 73400 | 475 |
| 229 | 20230804 | 151300 | 5332672200 | 73500 | 73500 | 73500 | 73400 | 116 |
| 230 | 20230804 | 151200 | 5324157000 | 73400 | 73500 | 73500 | 73400 | 69 |
| 231 | 20230804 | 151100 | 5319086000 | 73400 | 73400 | 73500 | 73300 | 402 |
| 232 | 20230804 | 151000 | 5289559500 | 73400 | 73400 | 73500 | 73400 | 207 |
| 233 | 20230804 | 150900 | 5274365500 | 73500 | 73400 | 73500 | 73400 | 64 |
| 234 | 20230804 | 150800 | 5269667800 | 73400 | 73400 | 73500 | 73400 | 70 |
| 235 | 20230804 | 150700 | 5264529200 | 73400 | 73400 | 73500 | 73400 | 51 |
| 236 | 20230804 | 150600 | 5260785500 | 73500 | 73500 | 73600 | 73400 | 392 |
| 237 | 20230804 | 150500 | 5231984200 | 73500 | 73500 | 73500 | 73500 | 38 |
| 238 | 20230804 | 150400 | 5229191200 | 73600 | 73500 | 73600 | 73500 | 49 |
| 239 | 20230804 | 150300 | 5225589100 | 73600 | 73500 | 73600 | 73500 | 128 |
| 240 | 20230804 | 150200 | 5216171000 | 73500 | 73600 | 73600 | 73500 | 160 |
| 241 | 20230804 | 150100 | 5204410600 | 73500 | 73700 | 73700 | 73500 | 745 |
| 242 | 20230804 | 150000 | 5149580300 | 73700 | 73700 | 73800 | 73700 | 228 |
| 243 | 20230804 | 145900 | 5132776600 | 73700 | 73800 | 73800 | 73700 | 214 |
| 244 | 20230804 | 145800 | 5117000500 | 73700 | 73700 | 73700 | 73700 | 400 |
| 245 | 20230804 | 145700 | 5087520500 | 73700 | 73700 | 73700 | 73600 | 349 |
| 246 | 20230804 | 145600 | 5061799500 | 73600 | 73800 | 73800 | 73500 | 796 |
| 247 | 20230804 | 145500 | 5003124600 | 73800 | 73800 | 73800 | 73700 | 240 |
| 248 | 20230804 | 145400 | 4985423900 | 73800 | 73700 | 73800 | 73600 | 661 |
| 249 | 20230804 | 145300 | 4936682800 | 73700 | 73700 | 73700 | 73700 | 317 |
| 250 | 20230804 | 145200 | 4913319900 | 73700 | 73700 | 73800 | 73600 | 564 |
| 251 | 20230804 | 145100 | 4871737500 | 73700 | 73700 | 73800 | 73700 | 430 |
| 252 | 20230804 | 145000 | 4840018000 | 73800 | 73700 | 73800 | 73700 | 683 |
| 253 | 20230804 | 144900 | 4789654600 | 73700 | 73700 | 73700 | 73700 | 305 |
| 254 | 20230804 | 144800 | 4767176100 | 73600 | 73700 | 73700 | 73600 | 265 |
| 255 | 20230804 | 144700 | 4747646400 | 73600 | 73600 | 73700 | 73600 | 258 |
| 256 | 20230804 | 144600 | 4728637200 | 73700 | 73600 | 73700 | 73600 | 361 |
| 257 | 20230804 | 144500 | 4702033600 | 73700 | 73700 | 73700 | 73600 | 76 |
| 258 | 20230804 | 144400 | 4696439600 | 73600 | 73700 | 73700 | 73600 | 345 |
| 259 | 20230804 | 144300 | 4671018800 | 73600 | 73600 | 73700 | 73600 | 274 |
| 260 | 20230804 | 144200 | 4650835100 | 73700 | 73700 | 73700 | 73500 | 308 |
| 261 | 20230804 | 144100 | 4628166300 | 73700 | 73600 | 73700 | 73600 | 252 |
| 262 | 20230804 | 144000 | 4609609000 | 73600 | 73700 | 73700 | 73500 | 182 |
| 263 | 20230804 | 143900 | 4596215100 | 73600 | 73700 | 73800 | 73600 | 333 |
| 264 | 20230804 | 143800 | 4571695200 | 73800 | 73700 | 73800 | 73700 | 353 |
| 265 | 20230804 | 143700 | 4545678800 | 73700 | 73700 | 73700 | 73700 | 129 |
| 266 | 20230804 | 143600 | 4536171500 | 73700 | 73700 | 73700 | 73600 | 387 |
| 267 | 20230804 | 143500 | 4507659800 | 73700 | 73700 | 73700 | 73700 | 266 |
| 268 | 20230804 | 143400 | 4488055600 | 73700 | 73700 | 73700 | 73600 | 295 |
| 269 | 20230804 | 143300 | 4466320900 | 73700 | 73700 | 73700 | 73700 | 289 |
| 270 | 20230804 | 143200 | 4445021600 | 73600 | 73700 | 73700 | 73600 | 183 |
| 271 | 20230804 | 143100 | 4431535200 | 73700 | 73700 | 73700 | 73600 | 394 |
| 272 | 20230804 | 143000 | 4402497700 | 73700 | 73600 | 73700 | 73600 | 139 |
| 273 | 20230804 | 142900 | 4392258500 | 73700 | 73600 | 73700 | 73500 | 259 |
| 274 | 20230804 | 142800 | 4373195900 | 73600 | 73600 | 73600 | 73500 | 291 |
| 275 | 20230804 | 142700 | 4351782500 | 73500 | 73500 | 73600 | 73500 | 374 |
| 276 | 20230804 | 142600 | 4324266500 | 73600 | 73600 | 73600 | 73500 | 222 |
| 277 | 20230804 | 142500 | 4307929000 | 73600 | 73600 | 73600 | 73500 | 217 |
| 278 | 20230804 | 142400 | 4291962700 | 73700 | 73600 | 73700 | 73600 | 312 |
| 279 | 20230804 | 142300 | 4268999200 | 73600 | 73600 | 73700 | 73500 | 318 |
| 280 | 20230804 | 142200 | 4245594400 | 73500 | 73600 | 73700 | 73500 | 442 |
| 281 | 20230804 | 142100 | 4213066500 | 73600 | 73500 | 73700 | 73500 | 298 |
| 282 | 20230804 | 142000 | 4191148800 | 73600 | 73600 | 73600 | 73600 | 114 |
| 283 | 20230804 | 141900 | 4182758400 | 73600 | 73600 | 73600 | 73500 | 531 |
| 284 | 20230804 | 141800 | 4143682800 | 73600 | 73600 | 73600 | 73600 | 174 |
| 285 | 20230804 | 141700 | 4130876400 | 73600 | 73600 | 73600 | 73500 | 299 |
| 286 | 20230804 | 141600 | 4108874300 | 73600 | 73700 | 73700 | 73600 | 328 |
| 287 | 20230804 | 141500 | 4084718600 | 73700 | 73700 | 73800 | 73700 | 269 |
| 288 | 20230804 | 141400 | 4064892400 | 73700 | 73700 | 73700 | 73600 | 255 |
| 289 | 20230804 | 141300 | 4046100900 | 73700 | 73600 | 73700 | 73600 | 323 |
| 290 | 20230804 | 141200 | 4022303700 | 73700 | 73700 | 73700 | 73600 | 282 |
| 291 | 20230804 | 141100 | 4001520900 | 73700 | 73700 | 73700 | 73600 | 130 |
| 292 | 20230804 | 141000 | 3991944900 | 73600 | 73600 | 73700 | 73600 | 430 |
| 293 | 20230804 | 140900 | 3960268700 | 73700 | 73600 | 73700 | 73600 | 268 |
| 294 | 20230804 | 140800 | 3940525800 | 73700 | 73600 | 73700 | 73600 | 259 |
| 295 | 20230804 | 140700 | 3921450700 | 73600 | 73600 | 73600 | 73500 | 558 |
| 296 | 20230804 | 140600 | 3880382000 | 73600 | 73600 | 73600 | 73500 | 636 |
| 297 | 20230804 | 140500 | 3833595200 | 73700 | 73600 | 73700 | 73600 | 287 |
| 298 | 20230804 | 140400 | 3812447300 | 73700 | 73700 | 73700 | 73700 | 300 |
| 299 | 20230804 | 140300 | 3790337300 | 73700 | 73700 | 73700 | 73700 | 178 |
| 300 | 20230804 | 140200 | 3777218700 | 73700 | 73700 | 73700 | 73700 | 198 |
| 301 | 20230804 | 140100 | 3762626100 | 73600 | 73700 | 73700 | 73600 | 168 |
| 302 | 20230804 | 140000 | 3750255100 | 73600 | 73600 | 73700 | 73600 | 712 |
| 303 | 20230804 | 135900 | 3697819400 | 73700 | 73600 | 73700 | 73600 | 342 |
| 304 | 20230804 | 135800 | 3672629900 | 73700 | 73800 | 73800 | 73600 | 653 |
| 305 | 20230804 | 135700 | 3624540200 | 73700 | 73700 | 73800 | 73700 | 229 |
| 306 | 20230804 | 135600 | 3607662400 | 73700 | 73700 | 73800 | 73600 | 568 |
| 307 | 20230804 | 135500 | 3565806600 | 73700 | 73800 | 73800 | 73600 | 234 |
| 308 | 20230804 | 135400 | 3548564800 | 73800 | 73600 | 73800 | 73600 | 592 |
| 309 | 20230804 | 135300 | 3504935200 | 73600 | 73600 | 73700 | 73600 | 259 |
| 310 | 20230804 | 135200 | 3485852000 | 73700 | 73700 | 73700 | 73600 | 380 |
| 311 | 20230804 | 135100 | 3457849100 | 73600 | 73700 | 73700 | 73600 | 248 |
| 312 | 20230804 | 135000 | 3439585300 | 73700 | 73600 | 73700 | 73500 | 566 |
| 313 | 20230804 | 134900 | 3397916400 | 73600 | 73600 | 73600 | 73600 | 243 |
| 314 | 20230804 | 134800 | 3380031600 | 73600 | 73500 | 73600 | 73500 | 149 |
| 315 | 20230804 | 134700 | 3369068900 | 73500 | 73600 | 73600 | 73500 | 315 |
| 316 | 20230804 | 134600 | 3345905000 | 73500 | 73500 | 73600 | 73500 | 236 |
| 317 | 20230804 | 134500 | 3328551500 | 73500 | 73600 | 73600 | 73500 | 301 |
| 318 | 20230804 | 134400 | 3306416800 | 73500 | 73600 | 73700 | 73500 | 476 |
| 319 | 20230804 | 134300 | 3271375500 | 73700 | 73600 | 73700 | 73600 | 562 |
| 320 | 20230804 | 134200 | 3229995600 | 73600 | 73600 | 73600 | 73600 | 189 |
| 321 | 20230804 | 134100 | 3216085200 | 73500 | 73600 | 73600 | 73500 | 148 |
| 322 | 20230804 | 134000 | 3205192900 | 73600 | 73600 | 73600 | 73500 | 340 |
| 323 | 20230804 | 133900 | 3180169000 | 73600 | 73600 | 73700 | 73500 | 495 |
| 324 | 20230804 | 133800 | 3143720200 | 73700 | 73600 | 73700 | 73600 | 112 |
| 325 | 20230804 | 133700 | 3135466700 | 73600 | 73700 | 73700 | 73500 | 669 |
| 326 | 20230804 | 133600 | 3086201700 | 73600 | 73600 | 73700 | 73600 | 247 |
| 327 | 20230804 | 133500 | 3068002700 | 73700 | 73500 | 73700 | 73500 | 680 |
| 328 | 20230804 | 133400 | 3017954700 | 73600 | 73500 | 73600 | 73500 | 150 |
| 329 | 20230804 | 133300 | 3006916900 | 73500 | 73500 | 73500 | 73400 | 631 |
| 330 | 20230804 | 133200 | 2960538900 | 73500 | 73700 | 73700 | 73500 | 392 |
| 331 | 20230804 | 133100 | 2931684200 | 73700 | 73600 | 73700 | 73500 | 456 |
| 332 | 20230804 | 133000 | 2898127100 | 73500 | 73500 | 73600 | 73500 | 180 |
| 333 | 20230804 | 132900 | 2884888900 | 73600 | 73500 | 73600 | 73500 | 331 |
| 334 | 20230804 | 132800 | 2860533200 | 73500 | 73600 | 73600 | 73400 | 646 |
| 335 | 20230804 | 132700 | 2813001700 | 73600 | 73500 | 73600 | 73500 | 27 |
| 336 | 20230804 | 132600 | 2811016900 | 73600 | 73600 | 73600 | 73500 | 290 |
| 337 | 20230804 | 132500 | 2789685300 | 73500 | 73400 | 73600 | 73400 | 188 |
| 338 | 20230804 | 132400 | 2775860300 | 73400 | 73500 | 73600 | 73400 | 311 |
| 339 | 20230804 | 132300 | 2752985700 | 73400 | 73500 | 73500 | 73400 | 381 |
| 340 | 20230804 | 132200 | 2724985000 | 73400 | 73400 | 73500 | 73400 | 193 |
| 341 | 20230804 | 132100 | 2710801800 | 73500 | 73500 | 73500 | 73400 | 791 |
| 342 | 20230804 | 132000 | 2652698400 | 73500 | 73400 | 73500 | 73400 | 214 |
| 343 | 20230804 | 131900 | 2636969500 | 73500 | 73500 | 73500 | 73400 | 762 |
| 344 | 20230804 | 131800 | 2580962800 | 73500 | 73400 | 73500 | 73400 | 422 |
| 345 | 20230804 | 131700 | 2549964100 | 73500 | 73500 | 73500 | 73400 | 229 |
| 346 | 20230804 | 131600 | 2533133000 | 73400 | 73400 | 73500 | 73300 | 813 |
| 347 | 20230804 | 131500 | 2473447900 | 73300 | 73300 | 73400 | 73300 | 240 |
| 348 | 20230804 | 131400 | 2455832600 | 73300 | 73300 | 73400 | 73300 | 274 |
| 349 | 20230804 | 131300 | 2435722700 | 73300 | 73300 | 73400 | 73300 | 325 |
| 350 | 20230804 | 131200 | 2411891300 | 73300 | 73200 | 73300 | 73200 | 1189 |
| 351 | 20230804 | 131100 | 2324804900 | 73200 | 73100 | 73200 | 73100 | 795 |
| 352 | 20230804 | 131000 | 2266618900 | 73100 | 72900 | 73100 | 72800 | 3376 |
| 353 | 20230804 | 130900 | 2020214700 | 72800 | 72900 | 72900 | 72800 | 221 |
| 354 | 20230804 | 130800 | 2004119000 | 72900 | 72900 | 72900 | 72900 | 246 |
| 355 | 20230804 | 130700 | 1986185600 | 72800 | 72900 | 72900 | 72800 | 165 |
| 356 | 20230804 | 130600 | 1974163000 | 72800 | 72800 | 72900 | 72700 | 1015 |
| 357 | 20230804 | 130500 | 1900280000 | 72800 | 72800 | 72800 | 72700 | 316 |
| 358 | 20230804 | 130400 | 1877285300 | 72700 | 72700 | 72700 | 72600 | 413 |
| 359 | 20230804 | 130300 | 1847260600 | 72700 | 72600 | 72700 | 72600 | 266 |
| 360 | 20230804 | 130200 | 1827933700 | 72600 | 72600 | 72600 | 72600 | 87 |
| 361 | 20230804 | 130100 | 1821617500 | 72600 | 72600 | 72600 | 72600 | 176 |
| 362 | 20230804 | 130000 | 1808839900 | 72500 | 72500 | 72500 | 72400 | 235 |
| 363 | 20230804 | 125900 | 1791803400 | 72500 | 72400 | 72500 | 72400 | 276 |
| 364 | 20230804 | 125800 | 1771796200 | 72500 | 72400 | 72500 | 72400 | 667 |
| 365 | 20230804 | 125700 | 1723474300 | 72400 | 72300 | 72400 | 72300 | 228 |
| 366 | 20230804 | 125600 | 1706967200 | 72300 | 72400 | 72400 | 72300 | 433 |
| 367 | 20230804 | 125500 | 1675618300 | 72300 | 72300 | 72300 | 72200 | 324 |
| 368 | 20230804 | 125400 | 1652193200 | 72300 | 72300 | 72300 | 72300 | 18 |
| 369 | 20230804 | 125300 | 1650891800 | 72300 | 72300 | 72300 | 72300 | 5 |
| 370 | 20230804 | 125200 | 1650530300 | 72300 | 72300 | 72300 | 72300 | 0 |
| 371 | 20230804 | 125100 | 1650530300 | 72300 | 72300 | 72300 | 72300 | 36 |
| 372 | 20230804 | 125000 | 1647927500 | 72200 | 72200 | 72200 | 72200 | 0 |
| 373 | 20230804 | 124900 | 1647927500 | 72200 | 72200 | 72200 | 72200 | 0 |
| 374 | 20230804 | 124800 | 1647927500 | 72200 | 72200 | 72200 | 72200 | 0 |
| 375 | 20230804 | 124700 | 1647927500 | 72200 | 72200 | 72200 | 72200 | 0 |
| 376 | 20230804 | 124600 | 1647927500 | 72200 | 72200 | 72200 | 72200 | 35 |
| 377 | 20230804 | 124500 | 1645400500 | 72300 | 72200 | 72300 | 72200 | 324 |
| 378 | 20230804 | 124400 | 1622004900 | 72200 | 72200 | 72200 | 72200 | 61 |
| 379 | 20230804 | 124300 | 1617600700 | 72200 | 72200 | 72200 | 72200 | 11 |
| 380 | 20230804 | 124200 | 1616806500 | 72200 | 72200 | 72200 | 72200 | 48 |
| 381 | 20230804 | 124100 | 1613340900 | 72100 | 72100 | 72100 | 72100 | 0 |
| 382 | 20230804 | 124000 | 1613340900 | 72100 | 72100 | 72100 | 72100 | 0 |
| 383 | 20230804 | 123900 | 1613340900 | 72100 | 72100 | 72100 | 72100 | 0 |
| 384 | 20230804 | 123800 | 1613340900 | 72100 | 72100 | 72100 | 72100 | 2 |
| 385 | 20230804 | 123700 | 1613196700 | 72200 | 72200 | 72200 | 72200 | 19 |
| 386 | 20230804 | 123600 | 1611824900 | 72200 | 72200 | 72200 | 72200 | 7 |
| 387 | 20230804 | 123500 | 1611319500 | 72200 | 72200 | 72200 | 72200 | 7 |
| 388 | 20230804 | 123400 | 1610814100 | 72200 | 72200 | 72200 | 72200 | 98 |
| 389 | 20230804 | 123300 | 1603738500 | 72200 | 72200 | 72200 | 72200 | 29 |
| 390 | 20230804 | 123200 | 1601644700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 391 | 20230804 | 123100 | 1601644700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 392 | 20230804 | 123000 | 1601644700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 393 | 20230804 | 122900 | 1601644700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 394 | 20230804 | 122800 | 1601644700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 395 | 20230804 | 122700 | 1601644700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 396 | 20230804 | 122600 | 1601644700 | 72100 | 72100 | 72100 | 72100 | 30 |
| 397 | 20230804 | 122500 | 1599481700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 398 | 20230804 | 122400 | 1599481700 | 72200 | 72200 | 72200 | 72200 | 20 |
| 399 | 20230804 | 122300 | 1598037700 | 72200 | 72200 | 72200 | 72200 | 10 |
| 400 | 20230804 | 122200 | 1597315700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 401 | 20230804 | 122100 | 1597315700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 402 | 20230804 | 122000 | 1597315700 | 72200 | 72200 | 72200 | 72200 | 1 |
| 403 | 20230804 | 121900 | 1597243500 | 72100 | 72300 | 72300 | 72100 | 570 |
| 404 | 20230804 | 121800 | 1556094200 | 72300 | 72300 | 72300 | 72300 | 13 |
| 405 | 20230804 | 121700 | 1555154300 | 72300 | 72300 | 72300 | 72200 | 40 |
| 406 | 20230804 | 121600 | 1552263300 | 72300 | 72300 | 72300 | 72300 | 11 |
| 407 | 20230804 | 121500 | 1551468000 | 72300 | 72300 | 72300 | 72300 | 8 |
| 408 | 20230804 | 121400 | 1550889600 | 72300 | 72300 | 72300 | 72300 | 125 |
| 409 | 20230804 | 121300 | 1541852100 | 72300 | 72300 | 72300 | 72300 | 57 |
| 410 | 20230804 | 121200 | 1537731000 | 72300 | 72300 | 72300 | 72300 | 53 |
| 411 | 20230804 | 121100 | 1533899100 | 72300 | 72300 | 72300 | 72300 | 24 |
| 412 | 20230804 | 121000 | 1532163900 | 72300 | 72300 | 72300 | 72200 | 35 |
| 413 | 20230804 | 120900 | 1529633500 | 72300 | 72300 | 72300 | 72300 | 78 |
| 414 | 20230804 | 120800 | 1523994100 | 72300 | 72300 | 72300 | 72300 | 8 |
| 415 | 20230804 | 120700 | 1523415700 | 72300 | 72300 | 72300 | 72200 | 40 |
| 416 | 20230804 | 120600 | 1520523800 | 72300 | 72300 | 72300 | 72300 | 74 |
| 417 | 20230804 | 120500 | 1515173600 | 72300 | 72300 | 72300 | 72300 | 8 |
| 418 | 20230804 | 120400 | 1514595200 | 72300 | 72300 | 72300 | 72300 | 11 |
| 419 | 20230804 | 120300 | 1513799900 | 72300 | 72300 | 72300 | 72300 | 8 |
| 420 | 20230804 | 120200 | 1513221500 | 72300 | 72300 | 72300 | 72300 | 134 |
| 421 | 20230804 | 120100 | 1503533300 | 72300 | 72300 | 72300 | 72300 | 3 |
| 422 | 20230804 | 120000 | 1503316400 | 72300 | 72300 | 72300 | 72300 | 8 |
| 423 | 20230804 | 115900 | 1502738000 | 72300 | 72300 | 72300 | 72300 | 7 |
| 424 | 20230804 | 115800 | 1502231900 | 72300 | 72300 | 72300 | 72300 | 166 |
| 425 | 20230804 | 115700 | 1490230100 | 72300 | 72300 | 72300 | 72200 | 64 |
| 426 | 20230804 | 115600 | 1485605700 | 72300 | 72300 | 72300 | 72300 | 17 |
| 427 | 20230804 | 115500 | 1484376600 | 72300 | 72300 | 72300 | 72300 | 66 |
| 428 | 20230804 | 115400 | 1479604800 | 72300 | 72300 | 72300 | 72200 | 30 |
| 429 | 20230804 | 115300 | 1477435900 | 72300 | 72300 | 72300 | 72300 | 36 |
| 430 | 20230804 | 115200 | 1474833100 | 72300 | 72300 | 72300 | 72200 | 350 |
| 431 | 20230804 | 115100 | 1449528500 | 72300 | 72300 | 72300 | 72300 | 5 |
| 432 | 20230804 | 115000 | 1449167000 | 72300 | 72300 | 72300 | 72300 | 18 |
| 433 | 20230804 | 114900 | 1447865600 | 72300 | 72300 | 72300 | 72300 | 13 |
| 434 | 20230804 | 114800 | 1446925700 | 72300 | 72300 | 72300 | 72300 | 10 |
| 435 | 20230804 | 114700 | 1446202700 | 72300 | 72300 | 72300 | 72300 | 13 |
| 436 | 20230804 | 114600 | 1445262800 | 72200 | 72300 | 72300 | 72200 | 15 |
| 437 | 20230804 | 114500 | 1444178900 | 72300 | 72300 | 72300 | 72300 | 10 |
| 438 | 20230804 | 114400 | 1443455900 | 72300 | 72300 | 72300 | 72300 | 0 |
| 439 | 20230804 | 114300 | 1443455900 | 72300 | 72300 | 72300 | 72300 | 56 |
| 440 | 20230804 | 114200 | 1439407100 | 72300 | 72300 | 72300 | 72300 | 21 |
| 441 | 20230804 | 114100 | 1437888800 | 72300 | 72300 | 72300 | 72300 | 38 |
| 442 | 20230804 | 114000 | 1435141400 | 72300 | 72300 | 72300 | 72300 | 6 |
| 443 | 20230804 | 113900 | 1434707600 | 72300 | 72300 | 72300 | 72300 | 6 |
| 444 | 20230804 | 113800 | 1434273800 | 72300 | 72300 | 72300 | 72300 | 11 |
| 445 | 20230804 | 113700 | 1433478500 | 72300 | 72300 | 72300 | 72300 | 6 |
| 446 | 20230804 | 113600 | 1433044700 | 72300 | 72300 | 72300 | 72300 | 17 |
| 447 | 20230804 | 113500 | 1431815600 | 72200 | 72200 | 72200 | 72200 | 0 |
| 448 | 20230804 | 113400 | 1431815600 | 72200 | 72200 | 72200 | 72200 | 0 |
| 449 | 20230804 | 113300 | 1431815600 | 72200 | 72200 | 72200 | 72200 | 0 |
| 450 | 20230804 | 113200 | 1431815600 | 72200 | 72200 | 72200 | 72200 | 3 |
| 451 | 20230804 | 113100 | 1431599000 | 72200 | 72400 | 72400 | 72200 | 474 |
| 452 | 20230804 | 113000 | 1397328500 | 72400 | 72400 | 72400 | 72400 | 10 |
| 453 | 20230804 | 112900 | 1396604500 | 72400 | 72400 | 72400 | 72400 | 18 |
| 454 | 20230804 | 112800 | 1395301300 | 72300 | 72300 | 72300 | 72300 | 7 |
| 455 | 20230804 | 112700 | 1394795200 | 72400 | 72400 | 72400 | 72400 | 21 |
| 456 | 20230804 | 112600 | 1393274800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 457 | 20230804 | 112500 | 1393274800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 458 | 20230804 | 112400 | 1393274800 | 72300 | 72400 | 72400 | 72300 | 26 |
| 459 | 20230804 | 112300 | 1391393300 | 72400 | 72400 | 72400 | 72400 | 12 |
| 460 | 20230804 | 112200 | 1390524500 | 72400 | 72400 | 72400 | 72400 | 8 |
| 461 | 20230804 | 112100 | 1389945300 | 72400 | 72400 | 72400 | 72400 | 1 |
| 462 | 20230804 | 112000 | 1389872900 | 72400 | 72400 | 72400 | 72400 | 11 |
| 463 | 20230804 | 111900 | 1389076500 | 72400 | 72400 | 72400 | 72400 | 14 |
| 464 | 20230804 | 111800 | 1388062900 | 72400 | 72400 | 72400 | 72400 | 41 |
| 465 | 20230804 | 111700 | 1385094500 | 72400 | 72400 | 72400 | 72400 | 2 |
| 466 | 20230804 | 111600 | 1384949700 | 72400 | 72400 | 72400 | 72400 | 42 |
| 467 | 20230804 | 111500 | 1381908900 | 72300 | 72300 | 72300 | 72300 | 0 |
| 468 | 20230804 | 111400 | 1381908900 | 72300 | 72300 | 72300 | 72300 | 60 |
| 469 | 20230804 | 111300 | 1377570900 | 72300 | 72300 | 72300 | 72300 | 3 |
| 470 | 20230804 | 111200 | 1377354000 | 72300 | 72300 | 72300 | 72300 | 39 |
| 471 | 20230804 | 111100 | 1374534300 | 72300 | 72300 | 72300 | 72300 | 132 |
| 472 | 20230804 | 111000 | 1364990700 | 72300 | 72300 | 72300 | 72300 | 2 |
| 473 | 20230804 | 110900 | 1364846100 | 72300 | 72300 | 72300 | 72300 | 162 |
| 474 | 20230804 | 110800 | 1353133500 | 72300 | 72500 | 72500 | 72300 | 698 |
| 475 | 20230804 | 110700 | 1302541900 | 72600 | 72500 | 72600 | 72500 | 16 |
| 476 | 20230804 | 110600 | 1301380400 | 72500 | 72500 | 72500 | 72500 | 4 |
| 477 | 20230804 | 110500 | 1301090400 | 72600 | 72600 | 72600 | 72600 | 18 |
| 478 | 20230804 | 110400 | 1299783600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 479 | 20230804 | 110300 | 1299783600 | 72600 | 72600 | 72600 | 72600 | 85 |
| 480 | 20230804 | 110200 | 1293612600 | 72600 | 72600 | 72600 | 72600 | 5 |
| 481 | 20230804 | 110100 | 1293249600 | 72600 | 72600 | 72600 | 72600 | 2 |
| 482 | 20230804 | 110000 | 1293104400 | 72500 | 72500 | 72500 | 72500 | 1 |
| 483 | 20230804 | 105900 | 1293031900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 484 | 20230804 | 105800 | 1293031900 | 72500 | 72500 | 72500 | 72500 | 184 |
| 485 | 20230804 | 105700 | 1279691900 | 72400 | 72500 | 72500 | 72400 | 58 |
| 486 | 20230804 | 105600 | 1275490900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 487 | 20230804 | 105500 | 1275490900 | 72500 | 72500 | 72500 | 72400 | 34 |
| 488 | 20230804 | 105400 | 1273027200 | 72500 | 72500 | 72500 | 72500 | 118 |
| 489 | 20230804 | 105300 | 1264472200 | 72500 | 72500 | 72500 | 72500 | 29 |
| 490 | 20230804 | 105200 | 1262369700 | 72500 | 72500 | 72500 | 72500 | 60 |
| 491 | 20230804 | 105100 | 1258019700 | 72500 | 72600 | 72600 | 72500 | 16 |
| 492 | 20230804 | 105000 | 1256859300 | 72500 | 72500 | 72500 | 72500 | 36 |
| 493 | 20230804 | 104900 | 1254249300 | 72500 | 72500 | 72500 | 72500 | 36 |
| 494 | 20230804 | 104800 | 1251639300 | 72500 | 72500 | 72500 | 72500 | 0 |
| 495 | 20230804 | 104700 | 1251639300 | 72500 | 72500 | 72500 | 72500 | 76 |
| 496 | 20230804 | 104600 | 1246129300 | 72500 | 72500 | 72500 | 72500 | 49 |
| 497 | 20230804 | 104500 | 1242576800 | 72500 | 72600 | 72600 | 72500 | 202 |
| 498 | 20230804 | 104400 | 1227925500 | 72600 | 72600 | 72600 | 72600 | 154 |
| 499 | 20230804 | 104300 | 1216745100 | 72600 | 72600 | 72600 | 72600 | 32 |
| 500 | 20230804 | 104200 | 1214421900 | 72700 | 72600 | 72700 | 72600 | 173 |
| 501 | 20230804 | 104100 | 1201858700 | 72600 | 72600 | 72600 | 72600 | 1 |
| 502 | 20230804 | 104000 | 1201786100 | 72700 | 72600 | 72700 | 72600 | 110 |
| 503 | 20230804 | 103900 | 1193799100 | 72700 | 72600 | 72700 | 72600 | 22 |
| 504 | 20230804 | 103800 | 1192200500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 505 | 20230804 | 103700 | 1192200500 | 72600 | 72600 | 72600 | 72600 | 354 |
| 506 | 20230804 | 103600 | 1166500100 | 72500 | 72400 | 72500 | 72400 | 441 |
| 507 | 20230804 | 103500 | 1134532700 | 72400 | 72400 | 72400 | 72400 | 221 |
| 508 | 20230804 | 103400 | 1118532300 | 72300 | 72400 | 72400 | 72300 | 398 |
| 509 | 20230804 | 103300 | 1089756200 | 72400 | 72400 | 72400 | 72400 | 6 |
| 510 | 20230804 | 103200 | 1089321800 | 72300 | 72300 | 72300 | 72300 | 4 |
| 511 | 20230804 | 103100 | 1089032600 | 72400 | 72300 | 72400 | 72300 | 3 |
| 512 | 20230804 | 103000 | 1088815500 | 72300 | 72300 | 72300 | 72300 | 328 |
| 513 | 20230804 | 102900 | 1065101100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 514 | 20230804 | 102800 | 1065101100 | 72200 | 72200 | 72200 | 72200 | 24 |
| 515 | 20230804 | 102700 | 1063368300 | 72200 | 72200 | 72200 | 72200 | 105 |
| 516 | 20230804 | 102600 | 1055787300 | 72200 | 72200 | 72200 | 72200 | 66 |
| 517 | 20230804 | 102500 | 1051022100 | 72200 | 72300 | 72300 | 72200 | 95 |
| 518 | 20230804 | 102400 | 1044154000 | 72300 | 72300 | 72300 | 72300 | 202 |
| 519 | 20230804 | 102300 | 1029549400 | 72400 | 72400 | 72400 | 72400 | 1 |
| 520 | 20230804 | 102200 | 1029477000 | 72300 | 72500 | 72500 | 72300 | 1549 |
| 521 | 20230804 | 102100 | 917181800 | 72600 | 72500 | 72600 | 72500 | 61 |
| 522 | 20230804 | 102000 | 912753400 | 72600 | 72600 | 72600 | 72500 | 65 |
| 523 | 20230804 | 101900 | 908039500 | 72600 | 72600 | 72600 | 72600 | 13 |
| 524 | 20230804 | 101800 | 907095700 | 72600 | 72600 | 72600 | 72500 | 17 |
| 525 | 20230804 | 101700 | 905861800 | 72600 | 72600 | 72600 | 72600 | 14 |
| 526 | 20230804 | 101600 | 904845400 | 72600 | 72500 | 72600 | 72500 | 44 |
| 527 | 20230804 | 101500 | 901654000 | 72600 | 72600 | 72600 | 72500 | 19 |
| 528 | 20230804 | 101400 | 900275600 | 72600 | 72600 | 72600 | 72600 | 55 |
| 529 | 20230804 | 101300 | 896282600 | 72600 | 72600 | 72600 | 72600 | 11 |
| 530 | 20230804 | 101200 | 895484000 | 72600 | 72600 | 72600 | 72500 | 594 |
| 531 | 20230804 | 101100 | 852364400 | 72600 | 72600 | 72600 | 72600 | 42 |
| 532 | 20230804 | 101000 | 849315200 | 72700 | 72700 | 72700 | 72700 | 222 |
| 533 | 20230804 | 100900 | 833175800 | 72700 | 72700 | 72700 | 72700 | 82 |
| 534 | 20230804 | 100800 | 827214400 | 72700 | 72700 | 72700 | 72700 | 16 |
| 535 | 20230804 | 100700 | 826051200 | 72700 | 72700 | 72700 | 72700 | 16 |
| 536 | 20230804 | 100600 | 824888000 | 72700 | 72700 | 72700 | 72700 | 31 |
| 537 | 20230804 | 100500 | 822634300 | 72700 | 72700 | 72700 | 72700 | 202 |
| 538 | 20230804 | 100400 | 807948900 | 72700 | 72700 | 72700 | 72700 | 81 |
| 539 | 20230804 | 100300 | 802060200 | 72700 | 72700 | 72700 | 72700 | 37 |
| 540 | 20230804 | 100200 | 799370300 | 72700 | 72700 | 72700 | 72700 | 28 |
| 541 | 20230804 | 100100 | 797334700 | 72700 | 72600 | 72700 | 72600 | 47 |
| 542 | 20230804 | 100000 | 793918100 | 72600 | 72600 | 72700 | 72600 | 271 |
| 543 | 20230804 | 095900 | 774241700 | 72600 | 72600 | 72600 | 72500 | 207 |
| 544 | 20230804 | 095800 | 759213600 | 72600 | 72600 | 72600 | 72500 | 163 |
| 545 | 20230804 | 095700 | 747379900 | 72600 | 72500 | 72600 | 72500 | 85 |
| 546 | 20230804 | 095600 | 741217000 | 72500 | 72400 | 72500 | 72400 | 101 |
| 547 | 20230804 | 095500 | 733895500 | 72500 | 72500 | 72500 | 72500 | 15 |
| 548 | 20230804 | 095400 | 732808000 | 72500 | 72500 | 72500 | 72500 | 25 |
| 549 | 20230804 | 095300 | 730995500 | 72400 | 72400 | 72400 | 72400 | 23 |
| 550 | 20230804 | 095200 | 729330300 | 72400 | 72400 | 72400 | 72400 | 107 |
| 551 | 20230804 | 095100 | 721583500 | 72400 | 72400 | 72400 | 72400 | 224 |
| 552 | 20230804 | 095000 | 705365900 | 72400 | 72400 | 72400 | 72400 | 0 |
| 553 | 20230804 | 094900 | 705365900 | 72400 | 72400 | 72400 | 72400 | 73 |
| 554 | 20230804 | 094800 | 700080700 | 72400 | 72300 | 72400 | 72300 | 176 |
| 555 | 20230804 | 094700 | 687351500 | 72300 | 72100 | 72300 | 72100 | 15 |
| 556 | 20230804 | 094600 | 686268700 | 72200 | 72200 | 72200 | 72200 | 24 |
| 557 | 20230804 | 094500 | 684535900 | 72200 | 72200 | 72200 | 72200 | 91 |
| 558 | 20230804 | 094400 | 677965700 | 72200 | 72100 | 72200 | 72000 | 157 |
| 559 | 20230804 | 094300 | 666640900 | 72100 | 72300 | 72300 | 72100 | 70 |
| 560 | 20230804 | 094200 | 661587700 | 72200 | 72200 | 72200 | 72100 | 78 |
| 561 | 20230804 | 094100 | 655956600 | 72200 | 72100 | 72200 | 72100 | 266 |
| 562 | 20230804 | 094000 | 636752100 | 72100 | 72100 | 72100 | 72100 | 58 |
| 563 | 20230804 | 093900 | 632570300 | 72100 | 72100 | 72100 | 72000 | 2270 |
| 564 | 20230804 | 093800 | 469115600 | 72100 | 71900 | 72100 | 71900 | 761 |
| 565 | 20230804 | 093700 | 414294300 | 71900 | 71900 | 71900 | 71800 | 493 |
| 566 | 20230804 | 093600 | 378848100 | 71800 | 71900 | 71900 | 71800 | 51 |
| 567 | 20230804 | 093500 | 375186200 | 71800 | 71800 | 71800 | 71800 | 0 |
| 568 | 20230804 | 093400 | 375186200 | 71800 | 71900 | 71900 | 71800 | 158 |
| 569 | 20230804 | 093300 | 363826400 | 72000 | 72000 | 72000 | 72000 | 132 |
| 570 | 20230804 | 093200 | 354322400 | 72100 | 72000 | 72100 | 72000 | 29 |
| 571 | 20230804 | 093100 | 352233600 | 72100 | 72000 | 72100 | 72000 | 291 |
| 572 | 20230804 | 093000 | 331280300 | 72000 | 72000 | 72000 | 72000 | 2 |
| 573 | 20230804 | 092900 | 331136300 | 72000 | 72000 | 72000 | 72000 | 54 |
| 574 | 20230804 | 092800 | 327248300 | 71900 | 71900 | 71900 | 71900 | 34 |
| 575 | 20230804 | 092700 | 324803700 | 71900 | 71900 | 71900 | 71900 | 169 |
| 576 | 20230804 | 092600 | 312652600 | 71900 | 71900 | 71900 | 71900 | 2 |
| 577 | 20230804 | 092500 | 312508800 | 72000 | 72000 | 72000 | 72000 | 13 |
| 578 | 20230804 | 092400 | 311572800 | 72000 | 72000 | 72000 | 72000 | 54 |
| 579 | 20230804 | 092300 | 307684800 | 72000 | 72000 | 72000 | 72000 | 229 |
| 580 | 20230804 | 092200 | 291196800 | 72100 | 72100 | 72100 | 72100 | 66 |
| 581 | 20230804 | 092100 | 286438200 | 72100 | 72100 | 72100 | 72100 | 18 |
| 582 | 20230804 | 092000 | 285140400 | 72100 | 72100 | 72100 | 72100 | 69 |
| 583 | 20230804 | 091900 | 280165500 | 72100 | 72100 | 72100 | 72100 | 37 |
| 584 | 20230804 | 091800 | 277497800 | 72000 | 72000 | 72100 | 72000 | 302 |
| 585 | 20230804 | 091700 | 255753500 | 72200 | 72200 | 72200 | 72000 | 4 |
| 586 | 20230804 | 091600 | 255464900 | 72200 | 72200 | 72200 | 72200 | 261 |
| 587 | 20230804 | 091500 | 236620700 | 72200 | 72000 | 72200 | 72000 | 2 |
| 588 | 20230804 | 091400 | 236476500 | 72300 | 72000 | 72300 | 72000 | 130 |
| 589 | 20230804 | 091300 | 227106500 | 72100 | 72200 | 72200 | 72100 | 315 |
| 590 | 20230804 | 091200 | 204370600 | 72200 | 72000 | 72200 | 72000 | 444 |
| 591 | 20230804 | 091100 | 172348300 | 72100 | 71900 | 72100 | 71900 | 253 |
| 592 | 20230804 | 091000 | 154131400 | 71900 | 71900 | 71900 | 71800 | 219 |
| 593 | 20230804 | 090900 | 138386300 | 71900 | 71800 | 71900 | 71800 | 160 |
| 594 | 20230804 | 090800 | 126890500 | 71800 | 71900 | 72000 | 71700 | 540 |
| 595 | 20230804 | 090700 | 88090500 | 71900 | 72000 | 72000 | 71900 | 43 |
| 596 | 20230804 | 090600 | 84997900 | 72000 | 72000 | 72000 | 72000 | 41 |
| 597 | 20230804 | 090500 | 82045900 | 72100 | 72000 | 72100 | 71900 | 183 |
| 598 | 20230804 | 090400 | 68874700 | 72100 | 72200 | 72200 | 72000 | 106 |
| 599 | 20230804 | 090300 | 61239600 | 72200 | 72100 | 72200 | 72100 | 172 |
| 600 | 20230804 | 090200 | 48826500 | 72100 | 72000 | 72200 | 72000 | 98 |
| 601 | 20230804 | 090100 | 41765900 | 72000 | 72300 | 72300 | 72000 | 67 |
| 602 | 20230804 | 090000 | 36941300 | 72300 | 72300 | 72300 | 72100 | 481 |