32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 190100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 5078 |
| 3 | 20230811 | 190000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 4 | 20230811 | 185900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 5 | 20230811 | 185800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 6 | 20230811 | 185700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 7 | 20230811 | 185600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 8 | 20230811 | 185500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 9 | 20230811 | 185400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 10 | 20230811 | 185300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 11 | 20230811 | 185200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 12 | 20230811 | 185100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 13 | 20230811 | 185000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 14 | 20230811 | 184900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 15 | 20230811 | 184800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 16 | 20230811 | 184700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 17 | 20230811 | 184600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 18 | 20230811 | 184500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 19 | 20230811 | 184400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 20 | 20230811 | 184300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 21 | 20230811 | 184200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 22 | 20230811 | 184100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 23 | 20230811 | 184000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 24 | 20230811 | 183900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 25 | 20230811 | 183800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 26 | 20230811 | 183700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 27 | 20230811 | 183600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 28 | 20230811 | 183500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 29 | 20230811 | 183400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 30 | 20230811 | 183300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 31 | 20230811 | 183200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 32 | 20230811 | 183100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 5078 |
| 33 | 20230811 | 183000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 34 | 20230811 | 182900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 35 | 20230811 | 182800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 36 | 20230811 | 182700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 37 | 20230811 | 182600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 38 | 20230811 | 182500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 39 | 20230811 | 182400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 40 | 20230811 | 182300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 41 | 20230811 | 182200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 42 | 20230811 | 182100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 43 | 20230811 | 182000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 44 | 20230811 | 181900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 45 | 20230811 | 181800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 46 | 20230811 | 181700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 47 | 20230811 | 181600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 48 | 20230811 | 181500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 49 | 20230811 | 181400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 50 | 20230811 | 181300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 51 | 20230811 | 181200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 52 | 20230811 | 181100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 53 | 20230811 | 181000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 54 | 20230811 | 180900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 55 | 20230811 | 180800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 56 | 20230811 | 180700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 57 | 20230811 | 180600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 58 | 20230811 | 180500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 59 | 20230811 | 180400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 60 | 20230811 | 180300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 61 | 20230811 | 180200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 62 | 20230811 | 180100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 5078 |
| 63 | 20230811 | 180000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 64 | 20230811 | 175900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 65 | 20230811 | 175800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 66 | 20230811 | 175700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 67 | 20230811 | 175600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 68 | 20230811 | 175500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 69 | 20230811 | 175400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 70 | 20230811 | 175300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 71 | 20230811 | 175200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 72 | 20230811 | 175100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 73 | 20230811 | 175000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 74 | 20230811 | 174900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 75 | 20230811 | 174800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 76 | 20230811 | 174700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 77 | 20230811 | 174600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 78 | 20230811 | 174500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 79 | 20230811 | 174400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 80 | 20230811 | 174300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 81 | 20230811 | 174200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 82 | 20230811 | 174100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 83 | 20230811 | 174000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 84 | 20230811 | 173900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 85 | 20230811 | 173800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 86 | 20230811 | 173700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 87 | 20230811 | 173600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 88 | 20230811 | 173500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 89 | 20230811 | 173400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 90 | 20230811 | 173300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 91 | 20230811 | 173200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 92 | 20230811 | 173100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 5078 |
| 93 | 20230811 | 173000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 94 | 20230811 | 172900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 95 | 20230811 | 172800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 96 | 20230811 | 172700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 97 | 20230811 | 172600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 98 | 20230811 | 172500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 99 | 20230811 | 172400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 100 | 20230811 | 172300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 101 | 20230811 | 172200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 102 | 20230811 | 172100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 103 | 20230811 | 172000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 104 | 20230811 | 171900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 105 | 20230811 | 171800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 106 | 20230811 | 171700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 107 | 20230811 | 171600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 108 | 20230811 | 171500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 109 | 20230811 | 171400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 110 | 20230811 | 171300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 111 | 20230811 | 171200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 112 | 20230811 | 171100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 113 | 20230811 | 171000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 114 | 20230811 | 170900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 115 | 20230811 | 170800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 116 | 20230811 | 170700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 117 | 20230811 | 170600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 118 | 20230811 | 170500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 119 | 20230811 | 170400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 120 | 20230811 | 170300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 121 | 20230811 | 170200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 122 | 20230811 | 170100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 5078 |
| 123 | 20230811 | 170000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 124 | 20230811 | 165900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 125 | 20230811 | 165800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 126 | 20230811 | 165700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 127 | 20230811 | 165600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 128 | 20230811 | 165500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 129 | 20230811 | 165400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 130 | 20230811 | 165300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 131 | 20230811 | 165200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 132 | 20230811 | 165100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 133 | 20230811 | 165000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 134 | 20230811 | 164900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 135 | 20230811 | 164800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 136 | 20230811 | 164700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 137 | 20230811 | 164600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 138 | 20230811 | 164500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 139 | 20230811 | 164400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 140 | 20230811 | 164300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 141 | 20230811 | 164200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 142 | 20230811 | 164100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 143 | 20230811 | 164000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 144 | 20230811 | 163900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 145 | 20230811 | 163800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 146 | 20230811 | 163700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 147 | 20230811 | 163600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 148 | 20230811 | 163500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 149 | 20230811 | 163400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 150 | 20230811 | 163300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 151 | 20230811 | 163200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 152 | 20230811 | 163100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 5078 |
| 153 | 20230811 | 163000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 154 | 20230811 | 162900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 155 | 20230811 | 162800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 156 | 20230811 | 162700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 157 | 20230811 | 162600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 158 | 20230811 | 162500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 159 | 20230811 | 162400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 160 | 20230811 | 162300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 161 | 20230811 | 162200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 162 | 20230811 | 162100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 163 | 20230811 | 162000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 164 | 20230811 | 161900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 165 | 20230811 | 161800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 166 | 20230811 | 161700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 167 | 20230811 | 161600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 168 | 20230811 | 161500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 169 | 20230811 | 161400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 170 | 20230811 | 161300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 171 | 20230811 | 161200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 172 | 20230811 | 161100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 173 | 20230811 | 161000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 174 | 20230811 | 160900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 175 | 20230811 | 160800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 176 | 20230811 | 160700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 177 | 20230811 | 160600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 178 | 20230811 | 160500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 179 | 20230811 | 160400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 180 | 20230811 | 160300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 181 | 20230811 | 160200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 182 | 20230811 | 160100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 5078 |
| 183 | 20230811 | 160000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 184 | 20230811 | 155900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 185 | 20230811 | 155800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 186 | 20230811 | 155700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 187 | 20230811 | 155600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 188 | 20230811 | 155500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 189 | 20230811 | 155400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 190 | 20230811 | 155300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 191 | 20230811 | 155200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 192 | 20230811 | 155100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 193 | 20230811 | 155000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 194 | 20230811 | 154900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 195 | 20230811 | 154800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 196 | 20230811 | 154700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 197 | 20230811 | 154600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 198 | 20230811 | 154500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 199 | 20230811 | 154400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 200 | 20230811 | 154300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 201 | 20230811 | 154200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 202 | 20230811 | 154100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 203 | 20230811 | 154000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 204 | 20230811 | 153900 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 205 | 20230811 | 153800 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 206 | 20230811 | 153700 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 207 | 20230811 | 153600 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 208 | 20230811 | 153500 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 209 | 20230811 | 153400 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 210 | 20230811 | 153300 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 211 | 20230811 | 153200 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 0 |
| 212 | 20230811 | 153100 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 5078 |
| 213 | 20230811 | 153000 | 10008335400 | 74200 | 74200 | 74200 | 74200 | 5078 |
| 214 | 20230811 | 152900 | 9631547800 | 74200 | 74200 | 74200 | 74200 | 0 |
| 215 | 20230811 | 152800 | 9631547800 | 74200 | 74200 | 74200 | 74200 | 0 |
| 216 | 20230811 | 152700 | 9631547800 | 74200 | 74200 | 74200 | 74200 | 0 |
| 217 | 20230811 | 152600 | 9631547800 | 74200 | 74200 | 74200 | 74200 | 0 |
| 218 | 20230811 | 152500 | 9631547800 | 74200 | 74200 | 74200 | 74200 | 0 |
| 219 | 20230811 | 152400 | 9631547800 | 74200 | 74200 | 74200 | 74200 | 0 |
| 220 | 20230811 | 152300 | 9631547800 | 74200 | 74200 | 74200 | 74200 | 0 |
| 221 | 20230811 | 152200 | 9631547800 | 74200 | 74200 | 74200 | 74200 | 0 |
| 222 | 20230811 | 152100 | 9631547800 | 74200 | 74200 | 74200 | 74200 | 0 |
| 223 | 20230811 | 152000 | 9631547800 | 74200 | 74200 | 74200 | 74200 | 0 |
| 224 | 20230811 | 151900 | 9631547800 | 74200 | 74100 | 74200 | 74100 | 363 |
| 225 | 20230811 | 151800 | 9604635000 | 74200 | 74200 | 74200 | 74100 | 54 |
| 226 | 20230811 | 151700 | 9600631300 | 74200 | 74200 | 74200 | 74100 | 828 |
| 227 | 20230811 | 151600 | 9539257000 | 74100 | 74100 | 74200 | 74100 | 368 |
| 228 | 20230811 | 151500 | 9511977800 | 74200 | 74100 | 74200 | 74100 | 106 |
| 229 | 20230811 | 151400 | 9504119400 | 74200 | 74100 | 74200 | 74100 | 107 |
| 230 | 20230811 | 151300 | 9496188400 | 74200 | 74300 | 74300 | 74100 | 454 |
| 231 | 20230811 | 151200 | 9462508600 | 74200 | 74200 | 74300 | 74200 | 1157 |
| 232 | 20230811 | 151100 | 9376636900 | 74200 | 74400 | 74400 | 74200 | 859 |
| 233 | 20230811 | 151000 | 9312811900 | 74300 | 74300 | 74400 | 74300 | 43 |
| 234 | 20230811 | 150900 | 9309613400 | 74400 | 74300 | 74500 | 74300 | 1057 |
| 235 | 20230811 | 150800 | 9230983500 | 74400 | 74300 | 74400 | 74300 | 36 |
| 236 | 20230811 | 150700 | 9228305900 | 74400 | 74300 | 74400 | 74300 | 105 |
| 237 | 20230811 | 150600 | 9220496400 | 74400 | 74400 | 74400 | 74300 | 717 |
| 238 | 20230811 | 150500 | 9167153700 | 74400 | 74300 | 74400 | 74300 | 26 |
| 239 | 20230811 | 150400 | 9165219900 | 74400 | 74300 | 74400 | 74300 | 51 |
| 240 | 20230811 | 150300 | 9161428000 | 74300 | 74300 | 74400 | 74300 | 161 |
| 241 | 20230811 | 150200 | 9149463300 | 74300 | 74200 | 74300 | 74200 | 682 |
| 242 | 20230811 | 150100 | 9098794300 | 74200 | 74300 | 74300 | 74200 | 359 |
| 243 | 20230811 | 150000 | 9072122500 | 74300 | 74200 | 74300 | 74200 | 59 |
| 244 | 20230811 | 145900 | 9067739100 | 74200 | 74200 | 74300 | 74200 | 390 |
| 245 | 20230811 | 145800 | 9038764600 | 74200 | 74300 | 74300 | 74200 | 1109 |
| 246 | 20230811 | 145700 | 8956368000 | 74200 | 74200 | 74300 | 74200 | 72 |
| 247 | 20230811 | 145600 | 8951020000 | 74300 | 74200 | 74300 | 74200 | 144 |
| 248 | 20230811 | 145500 | 8940324700 | 74300 | 74200 | 74300 | 74200 | 158 |
| 249 | 20230811 | 145400 | 8928585900 | 74200 | 74300 | 74300 | 74200 | 384 |
| 250 | 20230811 | 145300 | 8900056800 | 74300 | 74300 | 74300 | 74200 | 2115 |
| 251 | 20230811 | 145200 | 8742915700 | 74200 | 74400 | 74400 | 74200 | 1073 |
| 252 | 20230811 | 145100 | 8663204500 | 74300 | 74300 | 74400 | 74300 | 228 |
| 253 | 20230811 | 145000 | 8646262300 | 74400 | 74300 | 74400 | 74300 | 29 |
| 254 | 20230811 | 144900 | 8644105100 | 74300 | 74400 | 74400 | 74300 | 56 |
| 255 | 20230811 | 144800 | 8639941200 | 74400 | 74300 | 74400 | 74300 | 56 |
| 256 | 20230811 | 144700 | 8635778000 | 74400 | 74300 | 74400 | 74300 | 49 |
| 257 | 20230811 | 144600 | 8632135000 | 74400 | 74300 | 74400 | 74300 | 40 |
| 258 | 20230811 | 144500 | 8629160400 | 74300 | 74300 | 74400 | 74300 | 164 |
| 259 | 20230811 | 144400 | 8616972900 | 74300 | 74300 | 74400 | 74200 | 409 |
| 260 | 20230811 | 144300 | 8586583500 | 74300 | 74300 | 74400 | 74200 | 303 |
| 261 | 20230811 | 144200 | 8564069300 | 74300 | 74200 | 74300 | 74200 | 230 |
| 262 | 20230811 | 144100 | 8546991900 | 74200 | 74200 | 74300 | 74200 | 164 |
| 263 | 20230811 | 144000 | 8534807200 | 74300 | 74200 | 74300 | 74200 | 1058 |
| 264 | 20230811 | 143900 | 8456198300 | 74200 | 74200 | 74300 | 74200 | 291 |
| 265 | 20230811 | 143800 | 8434578300 | 74200 | 74200 | 74300 | 74200 | 105 |
| 266 | 20230811 | 143700 | 8426781200 | 74300 | 74200 | 74300 | 74200 | 52 |
| 267 | 20230811 | 143600 | 8422920300 | 74200 | 74200 | 74300 | 74200 | 218 |
| 268 | 20230811 | 143500 | 8406740900 | 74200 | 74200 | 74300 | 74200 | 98 |
| 269 | 20230811 | 143400 | 8399466800 | 74200 | 74200 | 74300 | 74200 | 48 |
| 270 | 20230811 | 143300 | 8395903300 | 74300 | 74200 | 74300 | 74200 | 37 |
| 271 | 20230811 | 143200 | 8393154600 | 74300 | 74300 | 74300 | 74200 | 796 |
| 272 | 20230811 | 143100 | 8334014400 | 74300 | 74400 | 74400 | 74300 | 526 |
| 273 | 20230811 | 143000 | 8294930000 | 74400 | 74400 | 74400 | 74300 | 61 |
| 274 | 20230811 | 142900 | 8290394200 | 74300 | 74300 | 74400 | 74300 | 26 |
| 275 | 20230811 | 142800 | 8288461400 | 74400 | 74400 | 74400 | 74300 | 47 |
| 276 | 20230811 | 142700 | 8284966700 | 74300 | 74400 | 74400 | 74300 | 49 |
| 277 | 20230811 | 142600 | 8281323100 | 74300 | 74400 | 74400 | 74300 | 59 |
| 278 | 20230811 | 142500 | 8276934000 | 74300 | 74300 | 74400 | 74300 | 53 |
| 279 | 20230811 | 142400 | 8272992700 | 74400 | 74400 | 74400 | 74300 | 54 |
| 280 | 20230811 | 142300 | 8268976500 | 74400 | 74400 | 74400 | 74300 | 187 |
| 281 | 20230811 | 142200 | 8255063800 | 74400 | 74300 | 74400 | 74300 | 51 |
| 282 | 20230811 | 142100 | 8251271000 | 74400 | 74300 | 74500 | 74300 | 29 |
| 283 | 20230811 | 142000 | 8249113400 | 74300 | 74400 | 74500 | 74300 | 119 |
| 284 | 20230811 | 141900 | 8240263800 | 74400 | 74400 | 74400 | 74400 | 21 |
| 285 | 20230811 | 141800 | 8238701400 | 74400 | 74300 | 74400 | 74300 | 107 |
| 286 | 20230811 | 141700 | 8230742200 | 74300 | 74400 | 74400 | 74300 | 27 |
| 287 | 20230811 | 141600 | 8228733500 | 74300 | 74400 | 74400 | 74300 | 577 |
| 288 | 20230811 | 141500 | 8185804800 | 74400 | 74400 | 74400 | 74300 | 29 |
| 289 | 20230811 | 141400 | 8183648800 | 74400 | 74400 | 74400 | 74300 | 28 |
| 290 | 20230811 | 141300 | 8181565800 | 74300 | 74400 | 74400 | 74300 | 22 |
| 291 | 20230811 | 141200 | 8179929200 | 74400 | 74400 | 74500 | 74300 | 377 |
| 292 | 20230811 | 141100 | 8151880400 | 74400 | 74400 | 74400 | 74300 | 284 |
| 293 | 20230811 | 141000 | 8130752700 | 74400 | 74400 | 74400 | 74300 | 298 |
| 294 | 20230811 | 140900 | 8108581600 | 74400 | 74400 | 74400 | 74300 | 568 |
| 295 | 20230811 | 140800 | 8066348900 | 74400 | 74400 | 74400 | 74300 | 32 |
| 296 | 20230811 | 140700 | 8063969000 | 74400 | 74400 | 74400 | 74400 | 258 |
| 297 | 20230811 | 140600 | 8044773800 | 74400 | 74400 | 74400 | 74400 | 18 |
| 298 | 20230811 | 140500 | 8043434600 | 74400 | 74400 | 74400 | 74400 | 70 |
| 299 | 20230811 | 140400 | 8038226600 | 74400 | 74400 | 74400 | 74400 | 31 |
| 300 | 20230811 | 140300 | 8035920200 | 74400 | 74500 | 74500 | 74400 | 49 |
| 301 | 20230811 | 140200 | 8032274300 | 74500 | 74500 | 74500 | 74500 | 1 |
| 302 | 20230811 | 140100 | 8032199800 | 74500 | 74400 | 74500 | 74400 | 164 |
| 303 | 20230811 | 140000 | 8019997500 | 74500 | 74300 | 74500 | 74300 | 224 |
| 304 | 20230811 | 135900 | 8003331800 | 74400 | 74400 | 74400 | 74300 | 731 |
| 305 | 20230811 | 135800 | 7948945500 | 74300 | 74400 | 74400 | 74300 | 23 |
| 306 | 20230811 | 135700 | 7947236500 | 74300 | 74300 | 74400 | 74300 | 201 |
| 307 | 20230811 | 135600 | 7932300700 | 74300 | 74400 | 74400 | 74300 | 99 |
| 308 | 20230811 | 135500 | 7924937300 | 74400 | 74400 | 74400 | 74300 | 15 |
| 309 | 20230811 | 135400 | 7923821500 | 74400 | 74400 | 74400 | 74400 | 24 |
| 310 | 20230811 | 135300 | 7922035900 | 74400 | 74400 | 74400 | 74400 | 276 |
| 311 | 20230811 | 135200 | 7901501500 | 74400 | 74400 | 74400 | 74300 | 23 |
| 312 | 20230811 | 135100 | 7899792000 | 74400 | 74400 | 74400 | 74300 | 234 |
| 313 | 20230811 | 135000 | 7882401800 | 74400 | 74300 | 74400 | 74300 | 417 |
| 314 | 20230811 | 134900 | 7851378000 | 74400 | 74300 | 74400 | 74300 | 16 |
| 315 | 20230811 | 134800 | 7850188700 | 74400 | 74400 | 74400 | 74300 | 197 |
| 316 | 20230811 | 134700 | 7835536300 | 74300 | 74300 | 74400 | 74300 | 232 |
| 317 | 20230811 | 134600 | 7818276600 | 74400 | 74400 | 74400 | 74300 | 182 |
| 318 | 20230811 | 134500 | 7804736600 | 74400 | 74500 | 74500 | 74400 | 433 |
| 319 | 20230811 | 134400 | 7772519600 | 74500 | 74500 | 74600 | 74400 | 104 |
| 320 | 20230811 | 134300 | 7764773400 | 74500 | 74500 | 74500 | 74500 | 22 |
| 321 | 20230811 | 134200 | 7763134400 | 74500 | 74600 | 74600 | 74500 | 426 |
| 322 | 20230811 | 134100 | 7731397200 | 74500 | 74500 | 74600 | 74500 | 21 |
| 323 | 20230811 | 134000 | 7729832500 | 74600 | 74500 | 74600 | 74500 | 113 |
| 324 | 20230811 | 133900 | 7721413400 | 74600 | 74600 | 74600 | 74500 | 5 |
| 325 | 20230811 | 133800 | 7721040600 | 74600 | 74500 | 74600 | 74500 | 28 |
| 326 | 20230811 | 133700 | 7718954100 | 74600 | 74500 | 74600 | 74500 | 69 |
| 327 | 20230811 | 133600 | 7713812800 | 74500 | 74600 | 74600 | 74500 | 342 |
| 328 | 20230811 | 133500 | 7688300700 | 74700 | 74700 | 74700 | 74700 | 521 |
| 329 | 20230811 | 133400 | 7649382000 | 74700 | 74700 | 74800 | 74700 | 12 |
| 330 | 20230811 | 133300 | 7648485300 | 74700 | 74900 | 74900 | 74700 | 1305 |
| 331 | 20230811 | 133200 | 7550896400 | 74900 | 74900 | 74900 | 74900 | 21 |
| 332 | 20230811 | 133100 | 7549323500 | 74900 | 74900 | 74900 | 74900 | 54 |
| 333 | 20230811 | 133000 | 7545278900 | 74900 | 74900 | 74900 | 74800 | 94 |
| 334 | 20230811 | 132900 | 7538245300 | 74900 | 74800 | 74900 | 74800 | 47 |
| 335 | 20230811 | 132800 | 7534727100 | 74900 | 74900 | 74900 | 74900 | 78 |
| 336 | 20230811 | 132700 | 7528884900 | 74900 | 74900 | 74900 | 74800 | 63 |
| 337 | 20230811 | 132600 | 7524168200 | 74900 | 74900 | 74900 | 74900 | 80 |
| 338 | 20230811 | 132500 | 7518176200 | 74900 | 74800 | 74900 | 74800 | 270 |
| 339 | 20230811 | 132400 | 7497954400 | 74800 | 74900 | 74900 | 74800 | 118 |
| 340 | 20230811 | 132300 | 7489117000 | 74900 | 74900 | 74900 | 74900 | 3 |
| 341 | 20230811 | 132200 | 7488892300 | 74800 | 74900 | 74900 | 74800 | 13 |
| 342 | 20230811 | 132100 | 7487919800 | 74800 | 74800 | 74800 | 74800 | 2 |
| 343 | 20230811 | 132000 | 7487770200 | 74900 | 74900 | 74900 | 74800 | 230 |
| 344 | 20230811 | 131900 | 7470543300 | 74900 | 74900 | 74900 | 74900 | 5 |
| 345 | 20230811 | 131800 | 7470168800 | 74900 | 74900 | 74900 | 74900 | 20 |
| 346 | 20230811 | 131700 | 7468670800 | 74900 | 74900 | 74900 | 74900 | 11 |
| 347 | 20230811 | 131600 | 7467846900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 348 | 20230811 | 131500 | 7467846900 | 74800 | 74900 | 74900 | 74800 | 115 |
| 349 | 20230811 | 131400 | 7459233800 | 74900 | 74900 | 74900 | 74900 | 138 |
| 350 | 20230811 | 131300 | 7448897600 | 74900 | 74900 | 74900 | 74900 | 171 |
| 351 | 20230811 | 131200 | 7436089700 | 74900 | 74900 | 74900 | 74900 | 28 |
| 352 | 20230811 | 131100 | 7433992500 | 74900 | 74900 | 74900 | 74800 | 5 |
| 353 | 20230811 | 131000 | 7433618100 | 74900 | 74800 | 74900 | 74800 | 52 |
| 354 | 20230811 | 130900 | 7429726400 | 74800 | 74900 | 74900 | 74800 | 138 |
| 355 | 20230811 | 130800 | 7419401100 | 74900 | 74900 | 74900 | 74900 | 34 |
| 356 | 20230811 | 130700 | 7416854500 | 74900 | 74800 | 74900 | 74800 | 32 |
| 357 | 20230811 | 130600 | 7414458200 | 74800 | 74800 | 74800 | 74800 | 1 |
| 358 | 20230811 | 130500 | 7414383400 | 74900 | 74900 | 74900 | 74900 | 4 |
| 359 | 20230811 | 130400 | 7414083800 | 74900 | 74900 | 74900 | 74900 | 21 |
| 360 | 20230811 | 130300 | 7412510900 | 74900 | 74900 | 74900 | 74900 | 179 |
| 361 | 20230811 | 130200 | 7399103800 | 74800 | 74900 | 74900 | 74800 | 15 |
| 362 | 20230811 | 130100 | 7397981100 | 74900 | 74900 | 74900 | 74800 | 4 |
| 363 | 20230811 | 130000 | 7397681600 | 74900 | 74800 | 74900 | 74800 | 80 |
| 364 | 20230811 | 125900 | 7391697500 | 74800 | 74800 | 74800 | 74800 | 192 |
| 365 | 20230811 | 125800 | 7377335900 | 74800 | 74800 | 74800 | 74700 | 382 |
| 366 | 20230811 | 125700 | 7348762400 | 74800 | 74800 | 74800 | 74800 | 110 |
| 367 | 20230811 | 125600 | 7340534400 | 74800 | 74800 | 74800 | 74800 | 404 |
| 368 | 20230811 | 125500 | 7310315200 | 74800 | 74800 | 74800 | 74800 | 13 |
| 369 | 20230811 | 125400 | 7309342800 | 74700 | 74800 | 74800 | 74700 | 104 |
| 370 | 20230811 | 125300 | 7301567000 | 74800 | 74800 | 74800 | 74700 | 116 |
| 371 | 20230811 | 125200 | 7292890300 | 74800 | 74800 | 74800 | 74800 | 4 |
| 372 | 20230811 | 125100 | 7292591100 | 74800 | 74800 | 74800 | 74800 | 30 |
| 373 | 20230811 | 125000 | 7290347100 | 74800 | 74700 | 74800 | 74700 | 19 |
| 374 | 20230811 | 124900 | 7288926000 | 74800 | 74600 | 74800 | 74600 | 640 |
| 375 | 20230811 | 124800 | 7241118200 | 74600 | 74600 | 74600 | 74600 | 365 |
| 376 | 20230811 | 124700 | 7213889200 | 74600 | 74600 | 74600 | 74600 | 7 |
| 377 | 20230811 | 124600 | 7213367000 | 74600 | 74600 | 74600 | 74600 | 6 |
| 378 | 20230811 | 124500 | 7212919400 | 74600 | 74500 | 74600 | 74500 | 4 |
| 379 | 20230811 | 124400 | 7212621300 | 74500 | 74600 | 74600 | 74500 | 21 |
| 380 | 20230811 | 124300 | 7211054800 | 74500 | 74500 | 74600 | 74500 | 178 |
| 381 | 20230811 | 124200 | 7197793600 | 74500 | 74400 | 74500 | 74300 | 615 |
| 382 | 20230811 | 124100 | 7152048700 | 74400 | 74400 | 74400 | 74400 | 6 |
| 383 | 20230811 | 124000 | 7151602300 | 74400 | 74300 | 74400 | 74300 | 29 |
| 384 | 20230811 | 123900 | 7149446300 | 74300 | 74400 | 74400 | 74300 | 20 |
| 385 | 20230811 | 123800 | 7147959700 | 74300 | 74300 | 74400 | 74100 | 5064 |
| 386 | 20230811 | 123700 | 6771854100 | 74300 | 74600 | 74600 | 74200 | 6205 |
| 387 | 20230811 | 123600 | 6310414700 | 74600 | 74600 | 74600 | 74600 | 232 |
| 388 | 20230811 | 123500 | 6293107500 | 74700 | 74700 | 74700 | 74600 | 3 |
| 389 | 20230811 | 123400 | 6292883500 | 74600 | 74600 | 74700 | 74600 | 125 |
| 390 | 20230811 | 123300 | 6283558200 | 74700 | 74600 | 74700 | 74600 | 94 |
| 391 | 20230811 | 123200 | 6276545500 | 74600 | 74700 | 74700 | 74600 | 455 |
| 392 | 20230811 | 123100 | 6242602100 | 74600 | 74600 | 74700 | 74600 | 49 |
| 393 | 20230811 | 123000 | 6238944900 | 74600 | 74600 | 74700 | 74600 | 198 |
| 394 | 20230811 | 122900 | 6224173200 | 74600 | 74700 | 74700 | 74600 | 6 |
| 395 | 20230811 | 122800 | 6223725200 | 74700 | 74600 | 74700 | 74600 | 237 |
| 396 | 20230811 | 122700 | 6206044800 | 74700 | 74600 | 74700 | 74600 | 60 |
| 397 | 20230811 | 122600 | 6201568300 | 74700 | 74700 | 74700 | 74700 | 17 |
| 398 | 20230811 | 122500 | 6200298400 | 74600 | 74600 | 74700 | 74600 | 25 |
| 399 | 20230811 | 122400 | 6198433100 | 74600 | 74700 | 74700 | 74600 | 8 |
| 400 | 20230811 | 122300 | 6197836100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 401 | 20230811 | 122200 | 6197836100 | 74600 | 74600 | 74700 | 74600 | 57 |
| 402 | 20230811 | 122100 | 6193583500 | 74600 | 74600 | 74600 | 74600 | 745 |
| 403 | 20230811 | 122000 | 6138006500 | 74600 | 74700 | 74700 | 74600 | 503 |
| 404 | 20230811 | 121900 | 6100433500 | 74700 | 74700 | 74800 | 74700 | 74 |
| 405 | 20230811 | 121800 | 6094905500 | 74700 | 74800 | 74800 | 74700 | 9 |
| 406 | 20230811 | 121700 | 6094233100 | 74700 | 74800 | 74800 | 74700 | 8 |
| 407 | 20230811 | 121600 | 6093635000 | 74800 | 74800 | 74800 | 74700 | 58 |
| 408 | 20230811 | 121500 | 6089296900 | 74700 | 74800 | 74800 | 74700 | 109 |
| 409 | 20230811 | 121400 | 6081147900 | 74800 | 75000 | 75000 | 74700 | 2153 |
| 410 | 20230811 | 121300 | 5919927100 | 74900 | 75000 | 75100 | 74900 | 3313 |
| 411 | 20230811 | 121200 | 5671484900 | 75100 | 75000 | 75100 | 75000 | 3 |
| 412 | 20230811 | 121100 | 5671259800 | 75100 | 75100 | 75100 | 75100 | 1 |
| 413 | 20230811 | 121000 | 5671184700 | 75100 | 75000 | 75100 | 75000 | 32 |
| 414 | 20230811 | 120900 | 5668782400 | 75100 | 75100 | 75100 | 75000 | 53 |
| 415 | 20230811 | 120800 | 5664806400 | 75000 | 75100 | 75100 | 75000 | 15 |
| 416 | 20230811 | 120700 | 5663681300 | 75100 | 75100 | 75100 | 75000 | 8 |
| 417 | 20230811 | 120600 | 5663080600 | 75000 | 75100 | 75100 | 75000 | 16 |
| 418 | 20230811 | 120500 | 5661880100 | 75000 | 75000 | 75100 | 75000 | 10 |
| 419 | 20230811 | 120400 | 5661130000 | 75100 | 75100 | 75100 | 75100 | 42 |
| 420 | 20230811 | 120300 | 5657975800 | 75100 | 75100 | 75100 | 75100 | 2 |
| 421 | 20230811 | 120200 | 5657825600 | 75100 | 75100 | 75100 | 75000 | 35 |
| 422 | 20230811 | 120100 | 5655198700 | 75100 | 75100 | 75100 | 75100 | 116 |
| 423 | 20230811 | 120000 | 5646487100 | 75100 | 75000 | 75100 | 75000 | 6 |
| 424 | 20230811 | 115900 | 5646036800 | 75000 | 75000 | 75000 | 75000 | 400 |
| 425 | 20230811 | 115800 | 5616036800 | 75100 | 75100 | 75100 | 75000 | 57 |
| 426 | 20230811 | 115700 | 5611757500 | 75100 | 75100 | 75100 | 75000 | 33 |
| 427 | 20230811 | 115600 | 5609282000 | 75100 | 75000 | 75100 | 75000 | 5 |
| 428 | 20230811 | 115500 | 5608906900 | 75000 | 75000 | 75100 | 75000 | 43 |
| 429 | 20230811 | 115400 | 5605681700 | 75100 | 75100 | 75100 | 75000 | 6 |
| 430 | 20230811 | 115300 | 5605231300 | 75000 | 75000 | 75100 | 75000 | 547 |
| 431 | 20230811 | 115200 | 5564205900 | 75000 | 75000 | 75000 | 75000 | 14 |
| 432 | 20230811 | 115100 | 5563155900 | 75100 | 75100 | 75100 | 75000 | 10 |
| 433 | 20230811 | 115000 | 5562405100 | 75100 | 75100 | 75100 | 75000 | 32 |
| 434 | 20230811 | 114900 | 5560003500 | 75100 | 75100 | 75100 | 75000 | 13 |
| 435 | 20230811 | 114800 | 5559027400 | 75100 | 75100 | 75100 | 75100 | 4 |
| 436 | 20230811 | 114700 | 5558727000 | 75000 | 75000 | 75000 | 75000 | 16 |
| 437 | 20230811 | 114600 | 5557527000 | 75100 | 75000 | 75100 | 75000 | 45 |
| 438 | 20230811 | 114500 | 5554151600 | 75100 | 75100 | 75100 | 75000 | 17 |
| 439 | 20230811 | 114400 | 5552875100 | 75100 | 75100 | 75100 | 75000 | 8 |
| 440 | 20230811 | 114300 | 5552274500 | 75100 | 75000 | 75100 | 75000 | 36 |
| 441 | 20230811 | 114200 | 5549571700 | 75000 | 75100 | 75100 | 75000 | 492 |
| 442 | 20230811 | 114100 | 5512623500 | 75100 | 75200 | 75200 | 75100 | 37 |
| 443 | 20230811 | 114000 | 5509844700 | 75200 | 75200 | 75200 | 75100 | 12 |
| 444 | 20230811 | 113900 | 5508942800 | 75200 | 75200 | 75200 | 75100 | 16 |
| 445 | 20230811 | 113800 | 5507739800 | 75200 | 75100 | 75200 | 75100 | 23 |
| 446 | 20230811 | 113700 | 5506012300 | 75100 | 75100 | 75100 | 75100 | 5 |
| 447 | 20230811 | 113600 | 5505636800 | 75200 | 75200 | 75200 | 75200 | 4 |
| 448 | 20230811 | 113500 | 5505336000 | 75200 | 75100 | 75200 | 75100 | 2 |
| 449 | 20230811 | 113400 | 5505185700 | 75100 | 75100 | 75200 | 75100 | 37 |
| 450 | 20230811 | 113300 | 5502406900 | 75100 | 75100 | 75100 | 75100 | 84 |
| 451 | 20230811 | 113200 | 5496098500 | 75100 | 75200 | 75200 | 75000 | 279 |
| 452 | 20230811 | 113100 | 5475146800 | 75200 | 75100 | 75200 | 75100 | 20 |
| 453 | 20230811 | 113000 | 5473644500 | 75200 | 75200 | 75200 | 75200 | 5 |
| 454 | 20230811 | 112900 | 5473268500 | 75100 | 75200 | 75200 | 75100 | 23 |
| 455 | 20230811 | 112800 | 5471539200 | 75200 | 75200 | 75200 | 75100 | 6 |
| 456 | 20230811 | 112700 | 5471088200 | 75200 | 75100 | 75200 | 75100 | 484 |
| 457 | 20230811 | 112600 | 5434739500 | 75100 | 75100 | 75100 | 75000 | 150 |
| 458 | 20230811 | 112500 | 5423475000 | 75100 | 75000 | 75100 | 75000 | 206 |
| 459 | 20230811 | 112400 | 5408022500 | 75100 | 75000 | 75100 | 75000 | 10 |
| 460 | 20230811 | 112300 | 5407272300 | 75000 | 75300 | 75300 | 75000 | 2693 |
| 461 | 20230811 | 112200 | 5204783400 | 75300 | 75400 | 75400 | 75300 | 402 |
| 462 | 20230811 | 112100 | 5174512700 | 75300 | 75400 | 75400 | 75300 | 16 |
| 463 | 20230811 | 112000 | 5173307400 | 75400 | 75400 | 75400 | 75300 | 16 |
| 464 | 20230811 | 111900 | 5172101300 | 75300 | 75200 | 75300 | 75200 | 545 |
| 465 | 20230811 | 111800 | 5131111400 | 75100 | 75200 | 75200 | 75100 | 29 |
| 466 | 20230811 | 111700 | 5128930800 | 75200 | 75200 | 75200 | 75100 | 4 |
| 467 | 20230811 | 111600 | 5128630100 | 75100 | 75200 | 75200 | 75100 | 18 |
| 468 | 20230811 | 111500 | 5127278200 | 75100 | 75200 | 75200 | 75100 | 3 |
| 469 | 20230811 | 111400 | 5127052700 | 75200 | 75200 | 75200 | 75100 | 45 |
| 470 | 20230811 | 111300 | 5123668900 | 75200 | 75100 | 75200 | 75100 | 9 |
| 471 | 20230811 | 111200 | 5122992800 | 75100 | 75000 | 75100 | 75000 | 865 |
| 472 | 20230811 | 111100 | 5058033700 | 75000 | 75100 | 75100 | 75000 | 65 |
| 473 | 20230811 | 111000 | 5053152400 | 75100 | 75000 | 75100 | 75000 | 114 |
| 474 | 20230811 | 110900 | 5044593300 | 75000 | 75100 | 75100 | 75000 | 614 |
| 475 | 20230811 | 110800 | 4998538100 | 75100 | 75000 | 75100 | 75000 | 29 |
| 476 | 20230811 | 110700 | 4996362800 | 75100 | 75100 | 75100 | 75000 | 61 |
| 477 | 20230811 | 110600 | 4991782300 | 75000 | 75100 | 75100 | 75000 | 4 |
| 478 | 20230811 | 110500 | 4991482000 | 75000 | 75100 | 75100 | 75000 | 204 |
| 479 | 20230811 | 110400 | 4976169100 | 75100 | 75100 | 75100 | 75000 | 4 |
| 480 | 20230811 | 110300 | 4975868900 | 75000 | 75100 | 75100 | 75000 | 41 |
| 481 | 20230811 | 110200 | 4972790000 | 75100 | 75100 | 75100 | 75000 | 115 |
| 482 | 20230811 | 110100 | 4964153600 | 75100 | 75100 | 75100 | 75100 | 337 |
| 483 | 20230811 | 110000 | 4938844900 | 75100 | 75100 | 75100 | 75000 | 155 |
| 484 | 20230811 | 105900 | 4927204500 | 75100 | 75100 | 75100 | 75000 | 60 |
| 485 | 20230811 | 105800 | 4922698700 | 75000 | 75100 | 75100 | 75000 | 5 |
| 486 | 20230811 | 105700 | 4922323400 | 75100 | 75000 | 75100 | 74900 | 243 |
| 487 | 20230811 | 105600 | 4904098400 | 74900 | 74900 | 75000 | 74900 | 394 |
| 488 | 20230811 | 105500 | 4874556000 | 75000 | 74900 | 75000 | 74900 | 32 |
| 489 | 20230811 | 105400 | 4872158100 | 75000 | 75000 | 75000 | 74900 | 24 |
| 490 | 20230811 | 105300 | 4870358400 | 75000 | 75000 | 75000 | 74900 | 19 |
| 491 | 20230811 | 105200 | 4868933500 | 75000 | 75000 | 75000 | 74900 | 26 |
| 492 | 20230811 | 105100 | 4866984600 | 75000 | 74900 | 75000 | 74900 | 282 |
| 493 | 20230811 | 105000 | 4845834800 | 75000 | 74900 | 75000 | 74900 | 19 |
| 494 | 20230811 | 104900 | 4844409900 | 74900 | 75000 | 75000 | 74900 | 70 |
| 495 | 20230811 | 104800 | 4839160000 | 75000 | 75000 | 75000 | 74900 | 142 |
| 496 | 20230811 | 104700 | 4828510500 | 74900 | 75000 | 75000 | 74900 | 73 |
| 497 | 20230811 | 104600 | 4823035600 | 75000 | 75000 | 75000 | 74900 | 158 |
| 498 | 20230811 | 104500 | 4811185700 | 75000 | 75000 | 75000 | 74900 | 554 |
| 499 | 20230811 | 104400 | 4769635900 | 75100 | 75000 | 75100 | 75000 | 91 |
| 500 | 20230811 | 104300 | 4762809300 | 75000 | 75000 | 75000 | 75000 | 268 |
| 501 | 20230811 | 104200 | 4742709300 | 75000 | 75000 | 75000 | 74900 | 624 |
| 502 | 20230811 | 104100 | 4695909400 | 75000 | 75000 | 75100 | 74900 | 239 |
| 503 | 20230811 | 104000 | 4677984200 | 75000 | 75000 | 75000 | 75000 | 71 |
| 504 | 20230811 | 103900 | 4672659200 | 75000 | 75000 | 75100 | 75000 | 103 |
| 505 | 20230811 | 103800 | 4664934100 | 75100 | 75000 | 75100 | 75000 | 388 |
| 506 | 20230811 | 103700 | 4635832500 | 74900 | 75000 | 75000 | 74900 | 81 |
| 507 | 20230811 | 103600 | 4629757600 | 74900 | 75000 | 75000 | 74900 | 33 |
| 508 | 20230811 | 103500 | 4627282900 | 75000 | 75000 | 75100 | 74900 | 103 |
| 509 | 20230811 | 103400 | 4619557900 | 75000 | 75000 | 75000 | 74900 | 426 |
| 510 | 20230811 | 103300 | 4587608200 | 75000 | 75000 | 75000 | 74900 | 127 |
| 511 | 20230811 | 103200 | 4578083300 | 75000 | 75000 | 75100 | 74900 | 1060 |
| 512 | 20230811 | 103100 | 4498594000 | 75000 | 75200 | 75200 | 75000 | 1597 |
| 513 | 20230811 | 103000 | 4378661700 | 75100 | 75200 | 75200 | 75100 | 25 |
| 514 | 20230811 | 102900 | 4376783000 | 75200 | 75200 | 75200 | 75100 | 27 |
| 515 | 20230811 | 102800 | 4374752800 | 75200 | 75200 | 75200 | 75100 | 161 |
| 516 | 20230811 | 102700 | 4362659700 | 75200 | 75200 | 75200 | 75100 | 241 |
| 517 | 20230811 | 102600 | 4344547600 | 75200 | 75200 | 75200 | 75200 | 336 |
| 518 | 20230811 | 102500 | 4319280400 | 75200 | 75100 | 75200 | 75100 | 316 |
| 519 | 20230811 | 102400 | 4295527200 | 75200 | 75400 | 75400 | 75100 | 1805 |
| 520 | 20230811 | 102300 | 4159671500 | 75400 | 75400 | 75400 | 75300 | 64 |
| 521 | 20230811 | 102200 | 4154846100 | 75400 | 75400 | 75400 | 75300 | 402 |
| 522 | 20230811 | 102100 | 4124535400 | 75400 | 75400 | 75400 | 75300 | 16 |
| 523 | 20230811 | 102000 | 4123329100 | 75400 | 75400 | 75500 | 75400 | 385 |
| 524 | 20230811 | 101900 | 4094300000 | 75400 | 75400 | 75500 | 75400 | 146 |
| 525 | 20230811 | 101800 | 4083286300 | 75400 | 75400 | 75400 | 75300 | 64 |
| 526 | 20230811 | 101700 | 4078460900 | 75400 | 75300 | 75400 | 75300 | 133 |
| 527 | 20230811 | 101600 | 4068433200 | 75400 | 75400 | 75400 | 75400 | 257 |
| 528 | 20230811 | 101500 | 4049055400 | 75400 | 75300 | 75400 | 75300 | 129 |
| 529 | 20230811 | 101400 | 4039329000 | 75400 | 75400 | 75400 | 75300 | 13 |
| 530 | 20230811 | 101300 | 4038349000 | 75400 | 75400 | 75500 | 75400 | 109 |
| 531 | 20230811 | 101200 | 4030130200 | 75400 | 75300 | 75400 | 75300 | 198 |
| 532 | 20230811 | 101100 | 4015212400 | 75300 | 75400 | 75400 | 75200 | 34 |
| 533 | 20230811 | 101000 | 4012652100 | 75400 | 75500 | 75500 | 75200 | 1732 |
| 534 | 20230811 | 100900 | 3882183200 | 75400 | 75400 | 75500 | 75300 | 658 |
| 535 | 20230811 | 100800 | 3832537800 | 75500 | 75500 | 75500 | 75400 | 275 |
| 536 | 20230811 | 100700 | 3811775500 | 75500 | 75500 | 75500 | 75400 | 121 |
| 537 | 20230811 | 100600 | 3802651700 | 75500 | 75600 | 75600 | 75500 | 268 |
| 538 | 20230811 | 100500 | 3782411000 | 75600 | 75600 | 75600 | 75500 | 147 |
| 539 | 20230811 | 100400 | 3771298100 | 75600 | 75500 | 75600 | 75400 | 765 |
| 540 | 20230811 | 100300 | 3713553600 | 75500 | 75500 | 75500 | 75400 | 89 |
| 541 | 20230811 | 100200 | 3706835700 | 75400 | 75500 | 75500 | 75400 | 100 |
| 542 | 20230811 | 100100 | 3699294300 | 75500 | 75500 | 75500 | 75400 | 28 |
| 543 | 20230811 | 100000 | 3697182000 | 75400 | 75500 | 75500 | 75400 | 3 |
| 544 | 20230811 | 095900 | 3696955600 | 75500 | 75400 | 75500 | 75400 | 42 |
| 545 | 20230811 | 095800 | 3693784800 | 75500 | 75400 | 75500 | 75400 | 34 |
| 546 | 20230811 | 095700 | 3691217900 | 75500 | 75400 | 75500 | 75400 | 156 |
| 547 | 20230811 | 095600 | 3679452200 | 75400 | 75500 | 75500 | 75400 | 273 |
| 548 | 20230811 | 095500 | 3658840800 | 75600 | 75600 | 75600 | 75500 | 121 |
| 549 | 20230811 | 095400 | 3649693300 | 75600 | 75600 | 75600 | 75600 | 272 |
| 550 | 20230811 | 095300 | 3629130100 | 75600 | 75700 | 75700 | 75600 | 151 |
| 551 | 20230811 | 095200 | 3617709500 | 75600 | 75600 | 75600 | 75600 | 159 |
| 552 | 20230811 | 095100 | 3605689100 | 75600 | 75600 | 75600 | 75600 | 27 |
| 553 | 20230811 | 095000 | 3603647900 | 75600 | 75400 | 75700 | 75400 | 259 |
| 554 | 20230811 | 094900 | 3584107400 | 75400 | 75300 | 75400 | 75300 | 367 |
| 555 | 20230811 | 094800 | 3556471300 | 75300 | 75200 | 75300 | 75200 | 242 |
| 556 | 20230811 | 094700 | 3538249100 | 75200 | 75300 | 75300 | 75200 | 10 |
| 557 | 20230811 | 094600 | 3537496300 | 75200 | 75000 | 75200 | 75000 | 288 |
| 558 | 20230811 | 094500 | 3515849000 | 75100 | 75200 | 75200 | 75000 | 1306 |
| 559 | 20230811 | 094400 | 3417761600 | 75100 | 75300 | 75300 | 75100 | 113 |
| 560 | 20230811 | 094300 | 3409259600 | 75300 | 75100 | 75400 | 75000 | 456 |
| 561 | 20230811 | 094200 | 3374988700 | 75300 | 75200 | 75300 | 74900 | 1267 |
| 562 | 20230811 | 094100 | 3279827300 | 75200 | 75300 | 75300 | 75000 | 954 |
| 563 | 20230811 | 094000 | 3208143800 | 75300 | 75100 | 75500 | 75000 | 2533 |
| 564 | 20230811 | 093900 | 3017671300 | 75200 | 75100 | 75200 | 75100 | 560 |
| 565 | 20230811 | 093800 | 2975602200 | 75100 | 75400 | 75400 | 75100 | 794 |
| 566 | 20230811 | 093700 | 2915902700 | 75400 | 75600 | 75600 | 75400 | 382 |
| 567 | 20230811 | 093600 | 2887086200 | 75500 | 75600 | 75600 | 75500 | 350 |
| 568 | 20230811 | 093500 | 2860654500 | 75600 | 75900 | 75900 | 75600 | 497 |
| 569 | 20230811 | 093400 | 2823034600 | 75900 | 75800 | 75900 | 75700 | 861 |
| 570 | 20230811 | 093300 | 2757740700 | 75800 | 75800 | 75800 | 75800 | 149 |
| 571 | 20230811 | 093200 | 2746446500 | 75800 | 75600 | 75800 | 75500 | 498 |
| 572 | 20230811 | 093100 | 2708797800 | 75500 | 75600 | 75600 | 75500 | 674 |
| 573 | 20230811 | 093000 | 2657896600 | 75600 | 75600 | 75700 | 75600 | 354 |
| 574 | 20230811 | 092900 | 2631127800 | 75600 | 75700 | 75700 | 75500 | 539 |
| 575 | 20230811 | 092800 | 2590385000 | 75700 | 75600 | 75700 | 75600 | 18 |
| 576 | 20230811 | 092700 | 2589022800 | 75600 | 75500 | 75600 | 75500 | 345 |
| 577 | 20230811 | 092600 | 2562943900 | 75500 | 75700 | 75700 | 75500 | 864 |
| 578 | 20230811 | 092500 | 2497635200 | 75600 | 76000 | 76000 | 75500 | 2424 |
| 579 | 20230811 | 092400 | 2313960200 | 76000 | 76300 | 76300 | 76000 | 1473 |
| 580 | 20230811 | 092300 | 2201808600 | 76400 | 76200 | 76400 | 76200 | 189 |
| 581 | 20230811 | 092200 | 2187383900 | 76200 | 76200 | 76200 | 76100 | 344 |
| 582 | 20230811 | 092100 | 2161174100 | 76100 | 76200 | 76200 | 76100 | 220 |
| 583 | 20230811 | 092000 | 2144430600 | 76300 | 76500 | 76500 | 76200 | 2882 |
| 584 | 20230811 | 091900 | 1924340700 | 76500 | 76500 | 76500 | 76400 | 866 |
| 585 | 20230811 | 091800 | 1858098200 | 76500 | 76400 | 76500 | 76400 | 246 |
| 586 | 20230811 | 091700 | 1839302800 | 76300 | 76400 | 76400 | 76300 | 444 |
| 587 | 20230811 | 091600 | 1805386200 | 76500 | 76500 | 76500 | 76500 | 94 |
| 588 | 20230811 | 091500 | 1798195200 | 76500 | 76500 | 76600 | 76500 | 141 |
| 589 | 20230811 | 091400 | 1787408600 | 76500 | 76600 | 76600 | 76400 | 15 |
| 590 | 20230811 | 091300 | 1786261000 | 76600 | 76300 | 76700 | 76200 | 479 |
| 591 | 20230811 | 091200 | 1749689800 | 76300 | 76100 | 76300 | 76100 | 421 |
| 592 | 20230811 | 091100 | 1717607100 | 76200 | 76200 | 76200 | 76100 | 82 |
| 593 | 20230811 | 091000 | 1711358800 | 76200 | 76400 | 76400 | 76100 | 500 |
| 594 | 20230811 | 090900 | 1673228800 | 76400 | 76800 | 76800 | 76400 | 1332 |
| 595 | 20230811 | 090800 | 1571158500 | 76900 | 77000 | 77100 | 76700 | 2572 |
| 596 | 20230811 | 090700 | 1373534700 | 76900 | 77000 | 77300 | 76900 | 1242 |
| 597 | 20230811 | 090600 | 1277843500 | 77000 | 77500 | 77700 | 77000 | 3012 |
| 598 | 20230811 | 090500 | 1044677000 | 77500 | 77300 | 77500 | 77200 | 2355 |
| 599 | 20230811 | 090400 | 862277300 | 77200 | 77400 | 77600 | 77200 | 1918 |
| 600 | 20230811 | 090300 | 713658800 | 77400 | 77000 | 77500 | 76900 | 1716 |
| 601 | 20230811 | 090200 | 581355000 | 77000 | 76900 | 77000 | 76900 | 1062 |
| 602 | 20230811 | 090100 | 499605800 | 76900 | 77200 | 77200 | 76800 | 736 |
| 603 | 20230811 | 090000 | 443007300 | 77200 | 76800 | 77200 | 76800 | 5432 |