30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 183000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 3904 |
| 3 | 20230809 | 182900 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 4 | 20230809 | 182800 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 5 | 20230809 | 182700 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 6 | 20230809 | 182600 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 7 | 20230809 | 182500 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 8 | 20230809 | 182400 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 9 | 20230809 | 182300 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 10 | 20230809 | 182200 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 11 | 20230809 | 182100 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 12 | 20230809 | 182000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 13 | 20230809 | 181900 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 14 | 20230809 | 181800 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 15 | 20230809 | 181700 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 16 | 20230809 | 181600 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 17 | 20230809 | 181500 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 18 | 20230809 | 181400 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 19 | 20230809 | 181300 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 20 | 20230809 | 181200 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 21 | 20230809 | 181100 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 22 | 20230809 | 181000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 23 | 20230809 | 180900 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 24 | 20230809 | 180800 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 25 | 20230809 | 180700 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 26 | 20230809 | 180600 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 27 | 20230809 | 180500 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 28 | 20230809 | 180400 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 29 | 20230809 | 180300 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 30 | 20230809 | 180200 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 31 | 20230809 | 180100 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 32 | 20230809 | 180000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 3904 |
| 33 | 20230809 | 175900 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 34 | 20230809 | 175800 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 35 | 20230809 | 175700 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 36 | 20230809 | 175600 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 37 | 20230809 | 175500 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 38 | 20230809 | 175400 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 39 | 20230809 | 175300 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 40 | 20230809 | 175200 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 41 | 20230809 | 175100 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 42 | 20230809 | 175000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 43 | 20230809 | 174900 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 44 | 20230809 | 174800 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 45 | 20230809 | 174700 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 46 | 20230809 | 174600 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 47 | 20230809 | 174500 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 48 | 20230809 | 174400 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 49 | 20230809 | 174300 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 50 | 20230809 | 174200 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 51 | 20230809 | 174100 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 52 | 20230809 | 174000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 53 | 20230809 | 173900 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 54 | 20230809 | 173800 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 55 | 20230809 | 173700 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 56 | 20230809 | 173600 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 57 | 20230809 | 173500 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 58 | 20230809 | 173400 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 59 | 20230809 | 173300 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 60 | 20230809 | 173200 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 61 | 20230809 | 173100 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 62 | 20230809 | 173000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 3904 |
| 63 | 20230809 | 172900 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 64 | 20230809 | 172800 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 65 | 20230809 | 172700 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 66 | 20230809 | 172600 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 67 | 20230809 | 172500 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 68 | 20230809 | 172400 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 69 | 20230809 | 172300 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 70 | 20230809 | 172200 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 71 | 20230809 | 172100 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 72 | 20230809 | 172000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 73 | 20230809 | 171900 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 74 | 20230809 | 171800 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 75 | 20230809 | 171700 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 76 | 20230809 | 171600 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 77 | 20230809 | 171500 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 78 | 20230809 | 171400 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 79 | 20230809 | 171300 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 80 | 20230809 | 171200 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 81 | 20230809 | 171100 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 82 | 20230809 | 171000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 83 | 20230809 | 170900 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 84 | 20230809 | 170800 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 85 | 20230809 | 170700 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 86 | 20230809 | 170600 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 87 | 20230809 | 170500 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 88 | 20230809 | 170400 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 89 | 20230809 | 170300 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 90 | 20230809 | 170200 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 91 | 20230809 | 170100 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 92 | 20230809 | 170000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 3904 |
| 93 | 20230809 | 165900 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 94 | 20230809 | 165800 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 95 | 20230809 | 165700 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 96 | 20230809 | 165600 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 97 | 20230809 | 165500 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 98 | 20230809 | 165400 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 99 | 20230809 | 165300 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 100 | 20230809 | 165200 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 101 | 20230809 | 165100 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 102 | 20230809 | 165000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 103 | 20230809 | 164900 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 104 | 20230809 | 164800 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 105 | 20230809 | 164700 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 106 | 20230809 | 164600 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 107 | 20230809 | 164500 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 108 | 20230809 | 164400 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 109 | 20230809 | 164300 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 110 | 20230809 | 164200 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 111 | 20230809 | 164100 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 112 | 20230809 | 164000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 113 | 20230809 | 163900 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 114 | 20230809 | 163800 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 115 | 20230809 | 163700 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 116 | 20230809 | 163600 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 117 | 20230809 | 163500 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 118 | 20230809 | 163400 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 119 | 20230809 | 163300 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 120 | 20230809 | 163200 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 121 | 20230809 | 163100 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 122 | 20230809 | 163000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 3904 |
| 123 | 20230809 | 162900 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 124 | 20230809 | 162800 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 125 | 20230809 | 162700 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 126 | 20230809 | 162600 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 127 | 20230809 | 162500 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 128 | 20230809 | 162400 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 129 | 20230809 | 162300 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 130 | 20230809 | 162200 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 131 | 20230809 | 162100 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 132 | 20230809 | 162000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 133 | 20230809 | 161900 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 134 | 20230809 | 161800 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 135 | 20230809 | 161700 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 136 | 20230809 | 161600 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 137 | 20230809 | 161500 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 138 | 20230809 | 161400 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 139 | 20230809 | 161300 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 140 | 20230809 | 161200 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 141 | 20230809 | 161100 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 142 | 20230809 | 161000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 143 | 20230809 | 160900 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 144 | 20230809 | 160800 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 145 | 20230809 | 160700 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 146 | 20230809 | 160600 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 147 | 20230809 | 160500 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 148 | 20230809 | 160400 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 149 | 20230809 | 160300 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 150 | 20230809 | 160200 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 151 | 20230809 | 160100 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 152 | 20230809 | 160000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 3904 |
| 153 | 20230809 | 155900 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 154 | 20230809 | 155800 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 155 | 20230809 | 155700 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 156 | 20230809 | 155600 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 157 | 20230809 | 155500 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 158 | 20230809 | 155400 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 159 | 20230809 | 155300 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 160 | 20230809 | 155200 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 161 | 20230809 | 155100 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 162 | 20230809 | 155000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 163 | 20230809 | 154900 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 164 | 20230809 | 154800 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 165 | 20230809 | 154700 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 166 | 20230809 | 154600 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 167 | 20230809 | 154500 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 168 | 20230809 | 154400 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 169 | 20230809 | 154300 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 170 | 20230809 | 154200 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 171 | 20230809 | 154100 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 172 | 20230809 | 154000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 173 | 20230809 | 153900 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 174 | 20230809 | 153800 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 175 | 20230809 | 153700 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 176 | 20230809 | 153600 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 177 | 20230809 | 153500 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 178 | 20230809 | 153400 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 179 | 20230809 | 153300 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 180 | 20230809 | 153200 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 181 | 20230809 | 153100 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 0 |
| 182 | 20230809 | 153000 | 7801145700 | 78300 | 78300 | 78300 | 78300 | 7808 |
| 183 | 20230809 | 152900 | 7495462500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 184 | 20230809 | 152800 | 7495462500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 185 | 20230809 | 152700 | 7495462500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 186 | 20230809 | 152600 | 7495462500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 187 | 20230809 | 152500 | 7495462500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 188 | 20230809 | 152400 | 7495462500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 189 | 20230809 | 152300 | 7495462500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 190 | 20230809 | 152200 | 7495462500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 191 | 20230809 | 152100 | 7495462500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 192 | 20230809 | 152000 | 7495462500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 193 | 20230809 | 151900 | 7495462500 | 78000 | 78300 | 78300 | 78000 | 142 |
| 194 | 20230809 | 151800 | 7484368500 | 78300 | 78200 | 78300 | 78000 | 171 |
| 195 | 20230809 | 151700 | 7470992300 | 78400 | 78200 | 78400 | 77800 | 1473 |
| 196 | 20230809 | 151600 | 7355766400 | 78200 | 78000 | 78300 | 77800 | 1800 |
| 197 | 20230809 | 151500 | 7214977500 | 78200 | 78000 | 78200 | 78000 | 392 |
| 198 | 20230809 | 151400 | 7184361000 | 78100 | 78100 | 78100 | 78000 | 440 |
| 199 | 20230809 | 151300 | 7150014700 | 78100 | 78100 | 78100 | 78000 | 208 |
| 200 | 20230809 | 151200 | 7133779600 | 78100 | 78100 | 78100 | 78000 | 95 |
| 201 | 20230809 | 151100 | 7126360300 | 78100 | 78100 | 78200 | 78000 | 198 |
| 202 | 20230809 | 151000 | 7110895300 | 78100 | 78100 | 78100 | 78100 | 134 |
| 203 | 20230809 | 150900 | 7100429900 | 78100 | 78100 | 78100 | 77900 | 556 |
| 204 | 20230809 | 150800 | 7057048100 | 78100 | 78100 | 78100 | 78000 | 571 |
| 205 | 20230809 | 150700 | 7012453200 | 78100 | 78100 | 78100 | 78000 | 57 |
| 206 | 20230809 | 150600 | 7008001800 | 78100 | 78000 | 78100 | 77900 | 175 |
| 207 | 20230809 | 150500 | 6994350300 | 77900 | 77900 | 77900 | 77800 | 356 |
| 208 | 20230809 | 150400 | 6966622300 | 77800 | 77900 | 77900 | 77800 | 196 |
| 209 | 20230809 | 150300 | 6951364400 | 77900 | 77900 | 77900 | 77800 | 157 |
| 210 | 20230809 | 150200 | 6939134500 | 77900 | 77700 | 77900 | 77700 | 287 |
| 211 | 20230809 | 150100 | 6916785700 | 77700 | 77900 | 78000 | 77700 | 1034 |
| 212 | 20230809 | 150000 | 6836338700 | 78000 | 78000 | 78100 | 77800 | 601 |
| 213 | 20230809 | 145900 | 6789497700 | 78000 | 78000 | 78100 | 78000 | 144 |
| 214 | 20230809 | 145800 | 6778256100 | 78000 | 78100 | 78100 | 78000 | 144 |
| 215 | 20230809 | 145700 | 6767019200 | 78100 | 78100 | 78100 | 78000 | 88 |
| 216 | 20230809 | 145600 | 6760150000 | 78100 | 78100 | 78100 | 78000 | 203 |
| 217 | 20230809 | 145500 | 6744299500 | 78000 | 78100 | 78200 | 78000 | 257 |
| 218 | 20230809 | 145400 | 6724233500 | 78100 | 78100 | 78200 | 78000 | 155 |
| 219 | 20230809 | 145300 | 6712125400 | 78200 | 78200 | 78200 | 78100 | 318 |
| 220 | 20230809 | 145200 | 6687280300 | 78200 | 78100 | 78200 | 78100 | 148 |
| 221 | 20230809 | 145100 | 6675707300 | 78200 | 78200 | 78400 | 78200 | 326 |
| 222 | 20230809 | 145000 | 6650194200 | 78300 | 78200 | 78400 | 78200 | 183 |
| 223 | 20230809 | 144900 | 6635872100 | 78100 | 78100 | 78200 | 78100 | 114 |
| 224 | 20230809 | 144800 | 6626961300 | 78000 | 78300 | 78400 | 78000 | 372 |
| 225 | 20230809 | 144700 | 6597864500 | 78400 | 78300 | 78400 | 78100 | 559 |
| 226 | 20230809 | 144600 | 6554123700 | 78400 | 78400 | 78500 | 78300 | 240 |
| 227 | 20230809 | 144500 | 6535307700 | 78400 | 78400 | 78400 | 78300 | 208 |
| 228 | 20230809 | 144400 | 6519008700 | 78400 | 78400 | 78400 | 78300 | 94 |
| 229 | 20230809 | 144300 | 6511642800 | 78300 | 78300 | 78400 | 78200 | 292 |
| 230 | 20230809 | 144200 | 6488792400 | 78300 | 78300 | 78300 | 78200 | 176 |
| 231 | 20230809 | 144100 | 6475021500 | 78200 | 78200 | 78300 | 78200 | 223 |
| 232 | 20230809 | 144000 | 6457570800 | 78200 | 78300 | 78300 | 78200 | 207 |
| 233 | 20230809 | 143900 | 6441373600 | 78200 | 78300 | 78300 | 78200 | 72 |
| 234 | 20230809 | 143800 | 6435739600 | 78200 | 78200 | 78200 | 78100 | 145 |
| 235 | 20230809 | 143700 | 6424404400 | 78200 | 78300 | 78300 | 78100 | 414 |
| 236 | 20230809 | 143600 | 6392034500 | 78200 | 78200 | 78300 | 78200 | 148 |
| 237 | 20230809 | 143500 | 6380449900 | 78300 | 78300 | 78300 | 78200 | 193 |
| 238 | 20230809 | 143400 | 6365349900 | 78200 | 78200 | 78300 | 78200 | 179 |
| 239 | 20230809 | 143300 | 6351339400 | 78300 | 78200 | 78300 | 78200 | 149 |
| 240 | 20230809 | 143200 | 6339679000 | 78300 | 78200 | 78300 | 78100 | 234 |
| 241 | 20230809 | 143100 | 6321382400 | 78200 | 78200 | 78200 | 78100 | 99 |
| 242 | 20230809 | 143000 | 6313644400 | 78200 | 78200 | 78400 | 78200 | 302 |
| 243 | 20230809 | 142900 | 6290011500 | 78200 | 78200 | 78300 | 78100 | 299 |
| 244 | 20230809 | 142800 | 6266638500 | 78300 | 78200 | 78300 | 78200 | 89 |
| 245 | 20230809 | 142700 | 6259674800 | 78300 | 78400 | 78400 | 78200 | 300 |
| 246 | 20230809 | 142600 | 6236185200 | 78300 | 78400 | 78400 | 78200 | 372 |
| 247 | 20230809 | 142500 | 6207058000 | 78400 | 78500 | 78500 | 78300 | 190 |
| 248 | 20230809 | 142400 | 6192168400 | 78400 | 78400 | 78500 | 78300 | 236 |
| 249 | 20230809 | 142300 | 6173667600 | 78400 | 78400 | 78400 | 78300 | 316 |
| 250 | 20230809 | 142200 | 6148903400 | 78400 | 78400 | 78400 | 78200 | 145 |
| 251 | 20230809 | 142100 | 6137548800 | 78400 | 78300 | 78400 | 78200 | 186 |
| 252 | 20230809 | 142000 | 6122983800 | 78300 | 78200 | 78400 | 78200 | 222 |
| 253 | 20230809 | 141900 | 6105607100 | 78200 | 78200 | 78400 | 78000 | 385 |
| 254 | 20230809 | 141800 | 6075490200 | 78300 | 78300 | 78400 | 78200 | 618 |
| 255 | 20230809 | 141700 | 6027102600 | 78300 | 78200 | 78300 | 78200 | 227 |
| 256 | 20230809 | 141600 | 6009344000 | 78200 | 78100 | 78200 | 78000 | 202 |
| 257 | 20230809 | 141500 | 5993568600 | 78100 | 78200 | 78200 | 77900 | 316 |
| 258 | 20230809 | 141400 | 5968902900 | 78100 | 78100 | 78200 | 78000 | 530 |
| 259 | 20230809 | 141300 | 5927524400 | 78000 | 78100 | 78100 | 78000 | 163 |
| 260 | 20230809 | 141200 | 5914807800 | 78100 | 78100 | 78100 | 78000 | 247 |
| 261 | 20230809 | 141100 | 5895536200 | 78000 | 78100 | 78100 | 78000 | 42 |
| 262 | 20230809 | 141000 | 5892259800 | 78100 | 78100 | 78100 | 78000 | 167 |
| 263 | 20230809 | 140900 | 5879220800 | 78000 | 78200 | 78200 | 78000 | 372 |
| 264 | 20230809 | 140800 | 5850164500 | 78200 | 78100 | 78200 | 78100 | 63 |
| 265 | 20230809 | 140700 | 5845241600 | 78100 | 78100 | 78200 | 78000 | 168 |
| 266 | 20230809 | 140600 | 5832107000 | 78100 | 78100 | 78100 | 78000 | 100 |
| 267 | 20230809 | 140500 | 5824300600 | 78000 | 78000 | 78100 | 78000 | 107 |
| 268 | 20230809 | 140400 | 5815947900 | 78000 | 78100 | 78100 | 78000 | 150 |
| 269 | 20230809 | 140300 | 5804236500 | 78000 | 78200 | 78200 | 78000 | 415 |
| 270 | 20230809 | 140200 | 5771818700 | 78100 | 78200 | 78200 | 78100 | 113 |
| 271 | 20230809 | 140100 | 5762990700 | 78200 | 78300 | 78300 | 78200 | 641 |
| 272 | 20230809 | 140000 | 5712845800 | 78300 | 78300 | 78300 | 78200 | 171 |
| 273 | 20230809 | 135900 | 5699463000 | 78300 | 78200 | 78300 | 78200 | 62 |
| 274 | 20230809 | 135800 | 5694613400 | 78100 | 78200 | 78200 | 78100 | 242 |
| 275 | 20230809 | 135700 | 5675689300 | 78200 | 78200 | 78200 | 78100 | 50 |
| 276 | 20230809 | 135600 | 5671779900 | 78100 | 78200 | 78200 | 78100 | 94 |
| 277 | 20230809 | 135500 | 5664429600 | 78200 | 78100 | 78200 | 78100 | 28 |
| 278 | 20230809 | 135400 | 5662242400 | 78200 | 78100 | 78200 | 78000 | 291 |
| 279 | 20230809 | 135300 | 5639520800 | 78000 | 78100 | 78100 | 78000 | 35 |
| 280 | 20230809 | 135200 | 5636788100 | 78000 | 78200 | 78200 | 78000 | 298 |
| 281 | 20230809 | 135100 | 5613517600 | 78100 | 78200 | 78200 | 78100 | 120 |
| 282 | 20230809 | 135000 | 5604134100 | 78100 | 78200 | 78300 | 78100 | 89 |
| 283 | 20230809 | 134900 | 5597177100 | 78200 | 78200 | 78300 | 78100 | 578 |
| 284 | 20230809 | 134800 | 5551981800 | 78100 | 78200 | 78300 | 78100 | 279 |
| 285 | 20230809 | 134700 | 5530169800 | 78200 | 78200 | 78200 | 78100 | 150 |
| 286 | 20230809 | 134600 | 5518440200 | 78200 | 78200 | 78200 | 78100 | 34 |
| 287 | 20230809 | 134500 | 5515781900 | 78200 | 78000 | 78200 | 77900 | 227 |
| 288 | 20230809 | 134400 | 5498060000 | 78000 | 78000 | 78000 | 77900 | 37 |
| 289 | 20230809 | 134300 | 5495174300 | 77900 | 78000 | 78000 | 77900 | 60 |
| 290 | 20230809 | 134200 | 5490494800 | 77900 | 78000 | 78000 | 77900 | 186 |
| 291 | 20230809 | 134100 | 5475993700 | 77900 | 78100 | 78100 | 77900 | 353 |
| 292 | 20230809 | 134000 | 5448460600 | 78000 | 78100 | 78100 | 78000 | 112 |
| 293 | 20230809 | 133900 | 5439713700 | 78100 | 78000 | 78100 | 77900 | 216 |
| 294 | 20230809 | 133800 | 5422865800 | 78000 | 77900 | 78000 | 77800 | 442 |
| 295 | 20230809 | 133700 | 5388423200 | 77900 | 77900 | 77900 | 77800 | 50 |
| 296 | 20230809 | 133600 | 5384528400 | 77900 | 77800 | 77900 | 77800 | 245 |
| 297 | 20230809 | 133500 | 5365463700 | 77700 | 77800 | 77800 | 77700 | 291 |
| 298 | 20230809 | 133400 | 5342831300 | 77800 | 77800 | 77800 | 77700 | 52 |
| 299 | 20230809 | 133300 | 5338785900 | 77800 | 77700 | 77800 | 77700 | 138 |
| 300 | 20230809 | 133200 | 5328053200 | 77600 | 77600 | 77700 | 77600 | 121 |
| 301 | 20230809 | 133100 | 5318652100 | 77700 | 77700 | 77700 | 77600 | 58 |
| 302 | 20230809 | 133000 | 5314146900 | 77600 | 77600 | 77700 | 77600 | 330 |
| 303 | 20230809 | 132900 | 5288532500 | 77700 | 77700 | 77700 | 77600 | 202 |
| 304 | 20230809 | 132800 | 5272837700 | 77700 | 77600 | 77700 | 77600 | 10 |
| 305 | 20230809 | 132700 | 5272061200 | 77700 | 77500 | 77700 | 77500 | 159 |
| 306 | 20230809 | 132600 | 5259719800 | 77600 | 77600 | 77600 | 77500 | 185 |
| 307 | 20230809 | 132500 | 5245364300 | 77600 | 77600 | 77600 | 77500 | 131 |
| 308 | 20230809 | 132400 | 5235203700 | 77600 | 77700 | 77700 | 77500 | 331 |
| 309 | 20230809 | 132300 | 5209525400 | 77600 | 77600 | 77700 | 77600 | 29 |
| 310 | 20230809 | 132200 | 5207272600 | 77600 | 77600 | 77700 | 77500 | 416 |
| 311 | 20230809 | 132100 | 5174991200 | 77600 | 77600 | 77600 | 77500 | 137 |
| 312 | 20230809 | 132000 | 5164361800 | 77600 | 77500 | 77600 | 77500 | 64 |
| 313 | 20230809 | 131900 | 5159398100 | 77600 | 77600 | 77600 | 77500 | 398 |
| 314 | 20230809 | 131800 | 5128514100 | 77700 | 77700 | 77700 | 77600 | 77 |
| 315 | 20230809 | 131700 | 5122531500 | 77600 | 77700 | 77700 | 77600 | 38 |
| 316 | 20230809 | 131600 | 5119580700 | 77600 | 77600 | 77700 | 77600 | 195 |
| 317 | 20230809 | 131500 | 5104436000 | 77600 | 77700 | 77700 | 77600 | 83 |
| 318 | 20230809 | 131400 | 5097993200 | 77600 | 77600 | 77600 | 77500 | 120 |
| 319 | 20230809 | 131300 | 5088681600 | 77600 | 77600 | 77600 | 77500 | 156 |
| 320 | 20230809 | 131200 | 5076576400 | 77600 | 77500 | 77600 | 77500 | 16 |
| 321 | 20230809 | 131100 | 5075335000 | 77500 | 77600 | 77600 | 77500 | 32 |
| 322 | 20230809 | 131000 | 5072852400 | 77500 | 77700 | 77700 | 77500 | 550 |
| 323 | 20230809 | 130900 | 5030167600 | 77600 | 77600 | 77700 | 77600 | 56 |
| 324 | 20230809 | 130800 | 5025818500 | 77600 | 77600 | 77600 | 77600 | 5 |
| 325 | 20230809 | 130700 | 5025430500 | 77600 | 77800 | 77800 | 77600 | 320 |
| 326 | 20230809 | 130600 | 5000571300 | 77700 | 77700 | 77700 | 77600 | 271 |
| 327 | 20230809 | 130500 | 4979514800 | 77700 | 77700 | 77700 | 77600 | 63 |
| 328 | 20230809 | 130400 | 4974620100 | 77600 | 77700 | 77700 | 77600 | 28 |
| 329 | 20230809 | 130300 | 4972445400 | 77700 | 77600 | 77700 | 77600 | 180 |
| 330 | 20230809 | 130200 | 4958463100 | 77600 | 77700 | 77700 | 77600 | 52 |
| 331 | 20230809 | 130100 | 4954423600 | 77700 | 77600 | 77700 | 77600 | 10 |
| 332 | 20230809 | 130000 | 4953647200 | 77600 | 77600 | 77700 | 77500 | 155 |
| 333 | 20230809 | 125900 | 4941615400 | 77600 | 77600 | 77600 | 77600 | 34 |
| 334 | 20230809 | 125800 | 4938977000 | 77600 | 77600 | 77600 | 77500 | 34 |
| 335 | 20230809 | 125700 | 4936338700 | 77600 | 77600 | 77600 | 77500 | 169 |
| 336 | 20230809 | 125600 | 4923224500 | 77600 | 77700 | 77700 | 77500 | 274 |
| 337 | 20230809 | 125500 | 4901959600 | 77700 | 77700 | 77700 | 77600 | 33 |
| 338 | 20230809 | 125400 | 4899395700 | 77700 | 77700 | 77700 | 77600 | 139 |
| 339 | 20230809 | 125300 | 4888595900 | 77700 | 77600 | 77700 | 77600 | 140 |
| 340 | 20230809 | 125200 | 4877730700 | 77500 | 77600 | 77600 | 77500 | 115 |
| 341 | 20230809 | 125100 | 4868807300 | 77500 | 77600 | 77600 | 77500 | 77 |
| 342 | 20230809 | 125000 | 4862832700 | 77600 | 77600 | 77600 | 77500 | 226 |
| 343 | 20230809 | 124900 | 4845296600 | 77600 | 77500 | 77600 | 77500 | 37 |
| 344 | 20230809 | 124800 | 4842426900 | 77500 | 77500 | 77600 | 77500 | 117 |
| 345 | 20230809 | 124700 | 4833348300 | 77600 | 77700 | 77700 | 77500 | 1123 |
| 346 | 20230809 | 124600 | 4746244600 | 77600 | 77700 | 77700 | 77600 | 39 |
| 347 | 20230809 | 124500 | 4743214500 | 77700 | 77800 | 77800 | 77600 | 98 |
| 348 | 20230809 | 124400 | 4735599800 | 77700 | 77700 | 77700 | 77600 | 288 |
| 349 | 20230809 | 124300 | 4713232300 | 77700 | 77700 | 77700 | 77600 | 87 |
| 350 | 20230809 | 124200 | 4706472600 | 77700 | 77700 | 77700 | 77600 | 105 |
| 351 | 20230809 | 124100 | 4698323400 | 77600 | 77700 | 77700 | 77600 | 109 |
| 352 | 20230809 | 124000 | 4689854400 | 77600 | 77700 | 77700 | 77600 | 425 |
| 353 | 20230809 | 123900 | 4656874100 | 77700 | 77700 | 77700 | 77600 | 163 |
| 354 | 20230809 | 123800 | 4644219400 | 77700 | 77700 | 77700 | 77600 | 238 |
| 355 | 20230809 | 123700 | 4625732200 | 77700 | 77800 | 77800 | 77700 | 59 |
| 356 | 20230809 | 123600 | 4621147300 | 77800 | 77800 | 77800 | 77800 | 22 |
| 357 | 20230809 | 123500 | 4619435700 | 77700 | 77800 | 77800 | 77600 | 154 |
| 358 | 20230809 | 123400 | 4607467100 | 77800 | 77800 | 77800 | 77700 | 534 |
| 359 | 20230809 | 123300 | 4565955300 | 77800 | 77800 | 77800 | 77700 | 60 |
| 360 | 20230809 | 123200 | 4561287400 | 77800 | 77800 | 77800 | 77700 | 272 |
| 361 | 20230809 | 123100 | 4540126000 | 78000 | 77900 | 78000 | 77900 | 326 |
| 362 | 20230809 | 123000 | 4514730000 | 77900 | 77900 | 77900 | 77800 | 41 |
| 363 | 20230809 | 122900 | 4511536200 | 77900 | 77800 | 77900 | 77800 | 87 |
| 364 | 20230809 | 122800 | 4504764800 | 77800 | 77800 | 77800 | 77700 | 299 |
| 365 | 20230809 | 122700 | 4481502700 | 77800 | 77800 | 77800 | 77700 | 45 |
| 366 | 20230809 | 122600 | 4478001900 | 77800 | 77800 | 77800 | 77700 | 112 |
| 367 | 20230809 | 122500 | 4469290300 | 77800 | 77700 | 77800 | 77700 | 111 |
| 368 | 20230809 | 122400 | 4460654700 | 77800 | 77800 | 77800 | 77800 | 28 |
| 369 | 20230809 | 122300 | 4458476300 | 77700 | 77800 | 77800 | 77700 | 105 |
| 370 | 20230809 | 122200 | 4450307400 | 77800 | 77800 | 77900 | 77800 | 211 |
| 371 | 20230809 | 122100 | 4433885400 | 77800 | 77800 | 77800 | 77700 | 235 |
| 372 | 20230809 | 122000 | 4415602600 | 77800 | 77700 | 77800 | 77600 | 466 |
| 373 | 20230809 | 121900 | 4379402200 | 77800 | 77800 | 77800 | 77700 | 73 |
| 374 | 20230809 | 121800 | 4373723100 | 77700 | 77800 | 77900 | 77700 | 852 |
| 375 | 20230809 | 121700 | 4307489000 | 77800 | 77900 | 77900 | 77800 | 34 |
| 376 | 20230809 | 121600 | 4304840500 | 77900 | 77900 | 77900 | 77800 | 29 |
| 377 | 20230809 | 121500 | 4302581600 | 77900 | 77900 | 77900 | 77800 | 203 |
| 378 | 20230809 | 121400 | 4286768100 | 77900 | 77900 | 77900 | 77800 | 33 |
| 379 | 20230809 | 121300 | 4284199600 | 77900 | 77800 | 77900 | 77700 | 112 |
| 380 | 20230809 | 121200 | 4275484400 | 77800 | 77800 | 77900 | 77800 | 220 |
| 381 | 20230809 | 121100 | 4258357800 | 77800 | 78000 | 78000 | 77800 | 324 |
| 382 | 20230809 | 121000 | 4233130200 | 77900 | 78000 | 78000 | 77900 | 18 |
| 383 | 20230809 | 120900 | 4231727800 | 78000 | 78100 | 78100 | 77900 | 880 |
| 384 | 20230809 | 120800 | 4163101500 | 78100 | 78300 | 78300 | 78000 | 284 |
| 385 | 20230809 | 120700 | 4140907300 | 78300 | 78200 | 78300 | 78200 | 25 |
| 386 | 20230809 | 120600 | 4138951900 | 78200 | 78200 | 78300 | 78200 | 182 |
| 387 | 20230809 | 120500 | 4124716900 | 78100 | 78100 | 78200 | 78100 | 47 |
| 388 | 20230809 | 120400 | 4121043900 | 78100 | 78100 | 78100 | 78000 | 37 |
| 389 | 20230809 | 120300 | 4118154400 | 78100 | 78100 | 78100 | 78000 | 102 |
| 390 | 20230809 | 120200 | 4110188300 | 78100 | 78100 | 78100 | 78000 | 173 |
| 391 | 20230809 | 120100 | 4096679400 | 78100 | 78100 | 78100 | 78100 | 11 |
| 392 | 20230809 | 120000 | 4095820300 | 78000 | 78200 | 78300 | 78000 | 197 |
| 393 | 20230809 | 115900 | 4080433700 | 78200 | 78200 | 78400 | 78200 | 165 |
| 394 | 20230809 | 115800 | 4067514900 | 78000 | 78200 | 78200 | 78000 | 285 |
| 395 | 20230809 | 115700 | 4045250000 | 78200 | 78200 | 78400 | 78200 | 78 |
| 396 | 20230809 | 115600 | 4039148400 | 78300 | 78200 | 78400 | 78200 | 294 |
| 397 | 20230809 | 115500 | 4016125700 | 78300 | 78200 | 78300 | 78200 | 26 |
| 398 | 20230809 | 115400 | 4014090000 | 78200 | 78300 | 78300 | 78200 | 35 |
| 399 | 20230809 | 115300 | 4011349900 | 78300 | 78300 | 78300 | 78200 | 161 |
| 400 | 20230809 | 115200 | 3998744100 | 78200 | 78300 | 78300 | 78200 | 27 |
| 401 | 20230809 | 115100 | 3996632000 | 78300 | 78300 | 78300 | 78200 | 14 |
| 402 | 20230809 | 115000 | 3995536100 | 78300 | 78200 | 78300 | 78200 | 81 |
| 403 | 20230809 | 114900 | 3989199200 | 78300 | 78200 | 78300 | 78200 | 512 |
| 404 | 20230809 | 114800 | 3949159100 | 78300 | 78300 | 78300 | 78200 | 52 |
| 405 | 20230809 | 114700 | 3945087800 | 78200 | 78300 | 78300 | 78200 | 31 |
| 406 | 20230809 | 114600 | 3942660700 | 78200 | 78300 | 78300 | 78200 | 138 |
| 407 | 20230809 | 114500 | 3931855800 | 78200 | 78200 | 78200 | 78100 | 326 |
| 408 | 20230809 | 114400 | 3906370300 | 78200 | 78100 | 78200 | 78000 | 200 |
| 409 | 20230809 | 114300 | 3890750900 | 78100 | 78200 | 78200 | 78100 | 147 |
| 410 | 20230809 | 114200 | 3879257900 | 78100 | 78100 | 78200 | 78100 | 55 |
| 411 | 20230809 | 114100 | 3874959700 | 78100 | 78200 | 78200 | 78100 | 52 |
| 412 | 20230809 | 114000 | 3870897700 | 78200 | 78100 | 78200 | 78100 | 147 |
| 413 | 20230809 | 113900 | 3859406800 | 78200 | 78200 | 78200 | 78100 | 257 |
| 414 | 20230809 | 113800 | 3839331700 | 78100 | 78200 | 78200 | 78100 | 106 |
| 415 | 20230809 | 113700 | 3831042700 | 78200 | 78100 | 78300 | 78100 | 244 |
| 416 | 20230809 | 113600 | 3811965600 | 78100 | 78100 | 78200 | 78100 | 43 |
| 417 | 20230809 | 113500 | 3808604300 | 78200 | 78200 | 78200 | 78100 | 360 |
| 418 | 20230809 | 113400 | 3780458800 | 78200 | 78300 | 78300 | 78200 | 182 |
| 419 | 20230809 | 113300 | 3766215800 | 78300 | 78300 | 78300 | 78200 | 75 |
| 420 | 20230809 | 113200 | 3760344800 | 78200 | 78200 | 78300 | 78200 | 107 |
| 421 | 20230809 | 113100 | 3751974000 | 78300 | 78300 | 78300 | 78200 | 26 |
| 422 | 20230809 | 113000 | 3749938400 | 78200 | 78200 | 78300 | 78200 | 256 |
| 423 | 20230809 | 112900 | 3729902500 | 78300 | 78300 | 78300 | 78200 | 48 |
| 424 | 20230809 | 112800 | 3726144400 | 78300 | 78300 | 78300 | 78200 | 65 |
| 425 | 20230809 | 112700 | 3721060600 | 78200 | 78200 | 78300 | 78200 | 111 |
| 426 | 20230809 | 112600 | 3712369700 | 78300 | 78400 | 78500 | 78300 | 360 |
| 427 | 20230809 | 112500 | 3684161800 | 78400 | 78400 | 78500 | 78400 | 56 |
| 428 | 20230809 | 112400 | 3679768100 | 78400 | 78400 | 78500 | 78400 | 149 |
| 429 | 20230809 | 112300 | 3668084100 | 78300 | 78400 | 78400 | 78300 | 21 |
| 430 | 20230809 | 112200 | 3666437900 | 78400 | 78500 | 78500 | 78300 | 111 |
| 431 | 20230809 | 112100 | 3657735300 | 78500 | 78400 | 78600 | 78400 | 641 |
| 432 | 20230809 | 112000 | 3607417900 | 78400 | 78400 | 78500 | 78300 | 69 |
| 433 | 20230809 | 111900 | 3602006200 | 78300 | 78400 | 78400 | 78300 | 46 |
| 434 | 20230809 | 111800 | 3598400000 | 78400 | 78400 | 78400 | 78300 | 142 |
| 435 | 20230809 | 111700 | 3587267500 | 78300 | 78400 | 78400 | 78300 | 9 |
| 436 | 20230809 | 111600 | 3586562000 | 78400 | 78400 | 78500 | 78300 | 29 |
| 437 | 20230809 | 111500 | 3584286800 | 78400 | 78500 | 78600 | 78400 | 135 |
| 438 | 20230809 | 111400 | 3573688900 | 78600 | 78500 | 78700 | 78500 | 154 |
| 439 | 20230809 | 111300 | 3561584600 | 78500 | 78600 | 78600 | 78500 | 38 |
| 440 | 20230809 | 111200 | 3558598100 | 78500 | 78600 | 78600 | 78500 | 198 |
| 441 | 20230809 | 111100 | 3543036200 | 78500 | 78500 | 78600 | 78400 | 141 |
| 442 | 20230809 | 111000 | 3531967500 | 78500 | 78500 | 78500 | 78300 | 54 |
| 443 | 20230809 | 110900 | 3527732700 | 78400 | 78400 | 78500 | 78300 | 150 |
| 444 | 20230809 | 110800 | 3515974800 | 78600 | 78200 | 78600 | 78200 | 232 |
| 445 | 20230809 | 110700 | 3497810700 | 78200 | 78200 | 78300 | 78200 | 36 |
| 446 | 20230809 | 110600 | 3494994600 | 78200 | 78200 | 78300 | 78200 | 65 |
| 447 | 20230809 | 110500 | 3489908100 | 78200 | 78200 | 78300 | 78200 | 150 |
| 448 | 20230809 | 110400 | 3478165900 | 78300 | 78600 | 78600 | 78200 | 273 |
| 449 | 20230809 | 110300 | 3456775200 | 78400 | 78400 | 78500 | 78400 | 331 |
| 450 | 20230809 | 110200 | 3430795500 | 78400 | 78400 | 78400 | 78300 | 140 |
| 451 | 20230809 | 110100 | 3419819600 | 78300 | 78300 | 78400 | 78300 | 124 |
| 452 | 20230809 | 110000 | 3410099100 | 78400 | 78400 | 78400 | 78300 | 52 |
| 453 | 20230809 | 105900 | 3406022500 | 78400 | 78400 | 78400 | 78300 | 160 |
| 454 | 20230809 | 105800 | 3393483600 | 78400 | 78400 | 78400 | 78400 | 228 |
| 455 | 20230809 | 105700 | 3375608400 | 78400 | 78400 | 78500 | 78400 | 36 |
| 456 | 20230809 | 105600 | 3372784200 | 78500 | 78700 | 78700 | 78500 | 1370 |
| 457 | 20230809 | 105500 | 3265187600 | 78700 | 78700 | 78800 | 78600 | 166 |
| 458 | 20230809 | 105400 | 3252123600 | 78600 | 78800 | 78800 | 78600 | 27 |
| 459 | 20230809 | 105300 | 3249998900 | 78700 | 78900 | 78900 | 78600 | 410 |
| 460 | 20230809 | 105200 | 3217717600 | 78900 | 78800 | 78900 | 78700 | 201 |
| 461 | 20230809 | 105100 | 3201875400 | 78700 | 78800 | 79000 | 78700 | 80 |
| 462 | 20230809 | 105000 | 3195570600 | 78900 | 78800 | 78900 | 78800 | 64 |
| 463 | 20230809 | 104900 | 3190526200 | 78900 | 78800 | 79000 | 78700 | 396 |
| 464 | 20230809 | 104800 | 3159317900 | 78900 | 78900 | 78900 | 78800 | 52 |
| 465 | 20230809 | 104700 | 3155215400 | 78900 | 78900 | 78900 | 78800 | 51 |
| 466 | 20230809 | 104600 | 3151193900 | 78800 | 78800 | 78900 | 78800 | 55 |
| 467 | 20230809 | 104500 | 3146856700 | 78800 | 79000 | 79000 | 78800 | 77 |
| 468 | 20230809 | 104400 | 3140784700 | 78900 | 79000 | 79000 | 78900 | 113 |
| 469 | 20230809 | 104300 | 3131866800 | 78900 | 78900 | 78900 | 78800 | 610 |
| 470 | 20230809 | 104200 | 3083738100 | 78900 | 78800 | 78900 | 78700 | 514 |
| 471 | 20230809 | 104100 | 3043223500 | 78700 | 78800 | 78900 | 78700 | 255 |
| 472 | 20230809 | 104000 | 3023129700 | 78800 | 78800 | 78900 | 78800 | 105 |
| 473 | 20230809 | 103900 | 3014851700 | 78800 | 78800 | 78900 | 78800 | 202 |
| 474 | 20230809 | 103800 | 2998917700 | 78900 | 78800 | 78900 | 78800 | 29 |
| 475 | 20230809 | 103700 | 2996631100 | 78800 | 78800 | 78900 | 78800 | 32 |
| 476 | 20230809 | 103600 | 2994108500 | 78800 | 78800 | 78900 | 78800 | 89 |
| 477 | 20230809 | 103500 | 2987094700 | 78800 | 79000 | 79000 | 78800 | 352 |
| 478 | 20230809 | 103400 | 2959329800 | 79000 | 79000 | 79000 | 78900 | 23 |
| 479 | 20230809 | 103300 | 2957513200 | 79000 | 79000 | 79000 | 78900 | 233 |
| 480 | 20230809 | 103200 | 2939116300 | 79000 | 78900 | 79000 | 78900 | 72 |
| 481 | 20230809 | 103100 | 2933432600 | 78900 | 78900 | 79000 | 78900 | 15 |
| 482 | 20230809 | 103000 | 2932247900 | 79000 | 79200 | 79200 | 79000 | 326 |
| 483 | 20230809 | 102900 | 2906459300 | 79200 | 79200 | 79200 | 78900 | 61 |
| 484 | 20230809 | 102800 | 2901632300 | 79000 | 79100 | 79200 | 79000 | 420 |
| 485 | 20230809 | 102700 | 2868426300 | 79200 | 79200 | 79200 | 79100 | 193 |
| 486 | 20230809 | 102600 | 2853144000 | 79200 | 79300 | 79300 | 79100 | 392 |
| 487 | 20230809 | 102500 | 2822071600 | 79300 | 79400 | 79400 | 79300 | 133 |
| 488 | 20230809 | 102400 | 2811523100 | 79300 | 79300 | 79400 | 79300 | 46 |
| 489 | 20230809 | 102300 | 2807872500 | 79300 | 79400 | 79400 | 79300 | 285 |
| 490 | 20230809 | 102200 | 2785248800 | 79400 | 79400 | 79400 | 79300 | 40 |
| 491 | 20230809 | 102100 | 2782073300 | 79300 | 79300 | 79400 | 79200 | 194 |
| 492 | 20230809 | 102000 | 2766686600 | 79400 | 79300 | 79400 | 79300 | 303 |
| 493 | 20230809 | 101900 | 2742647300 | 79400 | 79500 | 79500 | 79400 | 726 |
| 494 | 20230809 | 101800 | 2684998300 | 79500 | 79500 | 79500 | 79400 | 56 |
| 495 | 20230809 | 101700 | 2680548700 | 79500 | 79500 | 79500 | 79400 | 158 |
| 496 | 20230809 | 101600 | 2667990000 | 79400 | 79400 | 79500 | 79400 | 205 |
| 497 | 20230809 | 101500 | 2651711800 | 79400 | 79300 | 79400 | 79300 | 55 |
| 498 | 20230809 | 101400 | 2647345400 | 79400 | 79400 | 79400 | 79300 | 155 |
| 499 | 20230809 | 101300 | 2635038600 | 79300 | 79400 | 79400 | 79300 | 55 |
| 500 | 20230809 | 101200 | 2630672200 | 79400 | 79400 | 79400 | 79300 | 52 |
| 501 | 20230809 | 101100 | 2626543600 | 79400 | 79300 | 79400 | 79300 | 7 |
| 502 | 20230809 | 101000 | 2625988200 | 79300 | 79300 | 79300 | 79200 | 494 |
| 503 | 20230809 | 100900 | 2586816300 | 79300 | 79300 | 79400 | 79200 | 166 |
| 504 | 20230809 | 100800 | 2573652100 | 79400 | 79400 | 79500 | 79300 | 193 |
| 505 | 20230809 | 100700 | 2558324500 | 79400 | 79400 | 79400 | 79300 | 140 |
| 506 | 20230809 | 100600 | 2547208600 | 79400 | 79500 | 79500 | 79300 | 47 |
| 507 | 20230809 | 100500 | 2543476100 | 79400 | 79500 | 79600 | 79400 | 170 |
| 508 | 20230809 | 100400 | 2529960900 | 79500 | 79500 | 79600 | 79500 | 811 |
| 509 | 20230809 | 100300 | 2465412900 | 79500 | 79400 | 79600 | 79400 | 1340 |
| 510 | 20230809 | 100200 | 2358895300 | 79400 | 79400 | 79400 | 79300 | 387 |
| 511 | 20230809 | 100100 | 2328167600 | 79300 | 79200 | 79400 | 79200 | 367 |
| 512 | 20230809 | 100000 | 2299066600 | 79200 | 79100 | 79300 | 79000 | 1257 |
| 513 | 20230809 | 095900 | 2199606600 | 79100 | 78900 | 79100 | 78900 | 337 |
| 514 | 20230809 | 095800 | 2172983100 | 78900 | 79000 | 79000 | 78900 | 612 |
| 515 | 20230809 | 095700 | 2124670700 | 79000 | 79000 | 79000 | 79000 | 275 |
| 516 | 20230809 | 095600 | 2102945700 | 79000 | 78900 | 79000 | 78900 | 127 |
| 517 | 20230809 | 095500 | 2092917500 | 79000 | 79000 | 79000 | 79000 | 36 |
| 518 | 20230809 | 095400 | 2090073500 | 78900 | 78900 | 78900 | 78900 | 151 |
| 519 | 20230809 | 095300 | 2078159600 | 78900 | 78900 | 79000 | 78900 | 114 |
| 520 | 20230809 | 095200 | 2069164800 | 79100 | 79100 | 79100 | 79000 | 380 |
| 521 | 20230809 | 095100 | 2039125300 | 79000 | 79100 | 79100 | 79000 | 195 |
| 522 | 20230809 | 095000 | 2023701100 | 79000 | 78900 | 79100 | 78900 | 1423 |
| 523 | 20230809 | 094900 | 1911358000 | 78900 | 78900 | 78900 | 78900 | 23 |
| 524 | 20230809 | 094800 | 1909543300 | 78900 | 78800 | 78900 | 78800 | 215 |
| 525 | 20230809 | 094700 | 1892600600 | 78800 | 78900 | 78900 | 78800 | 40 |
| 526 | 20230809 | 094600 | 1889447400 | 78800 | 78900 | 78900 | 78800 | 27 |
| 527 | 20230809 | 094500 | 1887317800 | 78800 | 78900 | 79000 | 78800 | 629 |
| 528 | 20230809 | 094400 | 1837662900 | 78900 | 78800 | 78900 | 78800 | 14 |
| 529 | 20230809 | 094300 | 1836558800 | 78800 | 78900 | 78900 | 78800 | 46 |
| 530 | 20230809 | 094200 | 1832931600 | 78900 | 79000 | 79000 | 78900 | 337 |
| 531 | 20230809 | 094100 | 1806331400 | 79000 | 78900 | 79000 | 78900 | 54 |
| 532 | 20230809 | 094000 | 1802068200 | 78900 | 78800 | 79000 | 78800 | 907 |
| 533 | 20230809 | 093900 | 1730511900 | 78800 | 78700 | 78800 | 78700 | 727 |
| 534 | 20230809 | 093800 | 1673274000 | 78700 | 78600 | 78700 | 78600 | 333 |
| 535 | 20230809 | 093700 | 1647089200 | 78600 | 78600 | 78700 | 78600 | 216 |
| 536 | 20230809 | 093600 | 1630111100 | 78600 | 78600 | 78700 | 78600 | 58 |
| 537 | 20230809 | 093500 | 1625551700 | 78600 | 78500 | 78600 | 78500 | 112 |
| 538 | 20230809 | 093400 | 1616754100 | 78400 | 78400 | 78500 | 78300 | 746 |
| 539 | 20230809 | 093300 | 1558298100 | 78300 | 78200 | 78400 | 78200 | 968 |
| 540 | 20230809 | 093200 | 1482503000 | 78200 | 78300 | 78400 | 78200 | 56 |
| 541 | 20230809 | 093100 | 1478118200 | 78300 | 78200 | 78500 | 78200 | 143 |
| 542 | 20230809 | 093000 | 1466928700 | 78500 | 78400 | 78700 | 78400 | 484 |
| 543 | 20230809 | 092900 | 1428935700 | 78300 | 78100 | 78300 | 78100 | 87 |
| 544 | 20230809 | 092800 | 1422130400 | 77800 | 77800 | 77800 | 77800 | 2 |
| 545 | 20230809 | 092700 | 1421974800 | 78200 | 77800 | 78200 | 77700 | 193 |
| 546 | 20230809 | 092600 | 1406960800 | 77800 | 78300 | 78400 | 77600 | 1579 |
| 547 | 20230809 | 092500 | 1283891900 | 78200 | 78600 | 78600 | 78000 | 968 |
| 548 | 20230809 | 092400 | 1208160600 | 78600 | 78900 | 79000 | 78600 | 457 |
| 549 | 20230809 | 092300 | 1172140300 | 78900 | 78900 | 79000 | 78800 | 577 |
| 550 | 20230809 | 092200 | 1126613500 | 78800 | 78600 | 78800 | 78600 | 2483 |
| 551 | 20230809 | 092100 | 931283400 | 78600 | 78600 | 78600 | 78500 | 74 |
| 552 | 20230809 | 092000 | 925468300 | 78500 | 78500 | 78500 | 78500 | 123 |
| 553 | 20230809 | 091900 | 915812800 | 78500 | 78500 | 78600 | 78500 | 130 |
| 554 | 20230809 | 091800 | 905607400 | 78500 | 78600 | 78600 | 78500 | 486 |
| 555 | 20230809 | 091700 | 867455900 | 78600 | 78500 | 78600 | 78500 | 21 |
| 556 | 20230809 | 091600 | 865805900 | 78500 | 78400 | 78600 | 78400 | 279 |
| 557 | 20230809 | 091500 | 843899600 | 78500 | 78200 | 78500 | 78200 | 112 |
| 558 | 20230809 | 091400 | 835113600 | 78600 | 78300 | 78600 | 78300 | 1101 |
| 559 | 20230809 | 091300 | 748776800 | 78300 | 78300 | 78300 | 78300 | 193 |
| 560 | 20230809 | 091200 | 733664900 | 78400 | 78300 | 78400 | 78300 | 41 |
| 561 | 20230809 | 091100 | 730454100 | 78300 | 78400 | 78400 | 78300 | 196 |
| 562 | 20230809 | 091000 | 715101300 | 78400 | 78200 | 78400 | 78200 | 433 |
| 563 | 20230809 | 090900 | 681189800 | 78300 | 78400 | 78400 | 78200 | 800 |
| 564 | 20230809 | 090800 | 618600200 | 78300 | 78500 | 78500 | 78300 | 458 |
| 565 | 20230809 | 090700 | 582698900 | 78500 | 78200 | 78500 | 78100 | 682 |
| 566 | 20230809 | 090600 | 529286400 | 78200 | 77900 | 78200 | 77800 | 518 |
| 567 | 20230809 | 090500 | 488890400 | 77900 | 78000 | 78100 | 77700 | 436 |
| 568 | 20230809 | 090400 | 454932300 | 78000 | 78000 | 78100 | 77900 | 277 |
| 569 | 20230809 | 090300 | 433328200 | 77900 | 77200 | 77900 | 77200 | 2058 |
| 570 | 20230809 | 090200 | 273623700 | 77200 | 77200 | 77200 | 77100 | 448 |
| 571 | 20230809 | 090100 | 239039800 | 77200 | 77400 | 77400 | 77000 | 1845 |
| 572 | 20230809 | 090000 | 96880200 | 77200 | 77500 | 77500 | 77100 | 1227 |