32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 191000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 4499 |
| 3 | 20230801 | 190900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 4 | 20230801 | 190800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 5 | 20230801 | 190700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 6 | 20230801 | 190600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 7 | 20230801 | 190500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 8 | 20230801 | 190400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 9 | 20230801 | 190300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 10 | 20230801 | 190200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 11 | 20230801 | 190100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 12 | 20230801 | 190000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 13 | 20230801 | 185900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 14 | 20230801 | 185800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 15 | 20230801 | 185700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 16 | 20230801 | 185600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 17 | 20230801 | 185500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 18 | 20230801 | 185400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 19 | 20230801 | 185300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 20 | 20230801 | 185200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 21 | 20230801 | 185100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 22 | 20230801 | 185000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 23 | 20230801 | 184900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 24 | 20230801 | 184800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 25 | 20230801 | 184700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 26 | 20230801 | 184600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 27 | 20230801 | 184500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 28 | 20230801 | 184400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 29 | 20230801 | 184300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 30 | 20230801 | 184200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 31 | 20230801 | 184100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 32 | 20230801 | 184000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 4499 |
| 33 | 20230801 | 183900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 34 | 20230801 | 183800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 35 | 20230801 | 183700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 36 | 20230801 | 183600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 37 | 20230801 | 183500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 38 | 20230801 | 183400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 39 | 20230801 | 183300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 40 | 20230801 | 183200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 41 | 20230801 | 183100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 42 | 20230801 | 183000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 43 | 20230801 | 182900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 44 | 20230801 | 182800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 45 | 20230801 | 182700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 46 | 20230801 | 182600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 47 | 20230801 | 182500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 48 | 20230801 | 182400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 49 | 20230801 | 182300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 50 | 20230801 | 182200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 51 | 20230801 | 182100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 52 | 20230801 | 182000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 53 | 20230801 | 181900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 54 | 20230801 | 181800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 55 | 20230801 | 181700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 56 | 20230801 | 181600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 57 | 20230801 | 181500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 58 | 20230801 | 181400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 59 | 20230801 | 181300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 60 | 20230801 | 181200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 61 | 20230801 | 181100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 62 | 20230801 | 181000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 4499 |
| 63 | 20230801 | 180900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 64 | 20230801 | 180800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 65 | 20230801 | 180700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 66 | 20230801 | 180600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 67 | 20230801 | 180500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 68 | 20230801 | 180400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 69 | 20230801 | 180300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 70 | 20230801 | 180200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 71 | 20230801 | 180100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 72 | 20230801 | 180000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 73 | 20230801 | 175900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 74 | 20230801 | 175800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 75 | 20230801 | 175700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 76 | 20230801 | 175600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 77 | 20230801 | 175500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 78 | 20230801 | 175400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 79 | 20230801 | 175300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 80 | 20230801 | 175200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 81 | 20230801 | 175100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 82 | 20230801 | 175000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 83 | 20230801 | 174900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 84 | 20230801 | 174800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 85 | 20230801 | 174700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 86 | 20230801 | 174600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 87 | 20230801 | 174500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 88 | 20230801 | 174400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 89 | 20230801 | 174300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 90 | 20230801 | 174200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 91 | 20230801 | 174100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 92 | 20230801 | 174000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 4499 |
| 93 | 20230801 | 173900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 94 | 20230801 | 173800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 95 | 20230801 | 173700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 96 | 20230801 | 173600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 97 | 20230801 | 173500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 98 | 20230801 | 173400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 99 | 20230801 | 173300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 100 | 20230801 | 173200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 101 | 20230801 | 173100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 102 | 20230801 | 173000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 103 | 20230801 | 172900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 104 | 20230801 | 172800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 105 | 20230801 | 172700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 106 | 20230801 | 172600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 107 | 20230801 | 172500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 108 | 20230801 | 172400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 109 | 20230801 | 172300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 110 | 20230801 | 172200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 111 | 20230801 | 172100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 112 | 20230801 | 172000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 113 | 20230801 | 171900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 114 | 20230801 | 171800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 115 | 20230801 | 171700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 116 | 20230801 | 171600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 117 | 20230801 | 171500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 118 | 20230801 | 171400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 119 | 20230801 | 171300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 120 | 20230801 | 171200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 121 | 20230801 | 171100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 122 | 20230801 | 171000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 4499 |
| 123 | 20230801 | 170900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 124 | 20230801 | 170800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 125 | 20230801 | 170700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 126 | 20230801 | 170600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 127 | 20230801 | 170500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 128 | 20230801 | 170400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 129 | 20230801 | 170300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 130 | 20230801 | 170200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 131 | 20230801 | 170100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 132 | 20230801 | 170000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 133 | 20230801 | 165900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 134 | 20230801 | 165800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 135 | 20230801 | 165700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 136 | 20230801 | 165600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 137 | 20230801 | 165500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 138 | 20230801 | 165400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 139 | 20230801 | 165300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 140 | 20230801 | 165200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 141 | 20230801 | 165100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 142 | 20230801 | 165000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 143 | 20230801 | 164900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 144 | 20230801 | 164800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 145 | 20230801 | 164700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 146 | 20230801 | 164600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 147 | 20230801 | 164500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 148 | 20230801 | 164400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 149 | 20230801 | 164300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 150 | 20230801 | 164200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 151 | 20230801 | 164100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 152 | 20230801 | 164000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 4499 |
| 153 | 20230801 | 163900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 154 | 20230801 | 163800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 155 | 20230801 | 163700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 156 | 20230801 | 163600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 157 | 20230801 | 163500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 158 | 20230801 | 163400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 159 | 20230801 | 163300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 160 | 20230801 | 163200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 161 | 20230801 | 163100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 162 | 20230801 | 163000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 163 | 20230801 | 162900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 164 | 20230801 | 162800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 165 | 20230801 | 162700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 166 | 20230801 | 162600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 167 | 20230801 | 162500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 168 | 20230801 | 162400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 169 | 20230801 | 162300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 170 | 20230801 | 162200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 171 | 20230801 | 162100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 172 | 20230801 | 162000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 173 | 20230801 | 161900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 174 | 20230801 | 161800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 175 | 20230801 | 161700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 176 | 20230801 | 161600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 177 | 20230801 | 161500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 178 | 20230801 | 161400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 179 | 20230801 | 161300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 180 | 20230801 | 161200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 181 | 20230801 | 161100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 182 | 20230801 | 161000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 4499 |
| 183 | 20230801 | 160900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 184 | 20230801 | 160800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 185 | 20230801 | 160700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 186 | 20230801 | 160600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 187 | 20230801 | 160500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 188 | 20230801 | 160400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 189 | 20230801 | 160300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 190 | 20230801 | 160200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 191 | 20230801 | 160100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 192 | 20230801 | 160000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 193 | 20230801 | 155900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 194 | 20230801 | 155800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 195 | 20230801 | 155700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 196 | 20230801 | 155600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 197 | 20230801 | 155500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 198 | 20230801 | 155400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 199 | 20230801 | 155300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 200 | 20230801 | 155200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 201 | 20230801 | 155100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 202 | 20230801 | 155000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 203 | 20230801 | 154900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 204 | 20230801 | 154800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 205 | 20230801 | 154700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 206 | 20230801 | 154600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 207 | 20230801 | 154500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 208 | 20230801 | 154400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 209 | 20230801 | 154300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 210 | 20230801 | 154200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 211 | 20230801 | 154100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 212 | 20230801 | 154000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 4499 |
| 213 | 20230801 | 153900 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 214 | 20230801 | 153800 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 215 | 20230801 | 153700 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 216 | 20230801 | 153600 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 217 | 20230801 | 153500 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 218 | 20230801 | 153400 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 219 | 20230801 | 153300 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 220 | 20230801 | 153200 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 221 | 20230801 | 153100 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 222 | 20230801 | 153000 | 6967407100 | 65700 | 65700 | 65700 | 65700 | 4499 |
| 223 | 20230801 | 152900 | 6671822800 | 66000 | 66000 | 66000 | 66000 | 0 |
| 224 | 20230801 | 152800 | 6671822800 | 66000 | 66000 | 66000 | 66000 | 0 |
| 225 | 20230801 | 152700 | 6671822800 | 66000 | 66000 | 66000 | 66000 | 0 |
| 226 | 20230801 | 152600 | 6671822800 | 66000 | 66000 | 66000 | 66000 | 0 |
| 227 | 20230801 | 152500 | 6671822800 | 66000 | 66000 | 66000 | 66000 | 0 |
| 228 | 20230801 | 152400 | 6671822800 | 66000 | 66000 | 66000 | 66000 | 0 |
| 229 | 20230801 | 152300 | 6671822800 | 66000 | 66000 | 66000 | 66000 | 0 |
| 230 | 20230801 | 152200 | 6671822800 | 66000 | 66000 | 66000 | 66000 | 0 |
| 231 | 20230801 | 152100 | 6671822800 | 66000 | 66000 | 66000 | 66000 | 0 |
| 232 | 20230801 | 152000 | 6671822800 | 66000 | 66000 | 66000 | 66000 | 0 |
| 233 | 20230801 | 151900 | 6671822800 | 66000 | 66200 | 66200 | 66000 | 378 |
| 234 | 20230801 | 151800 | 6646844800 | 66300 | 66200 | 66300 | 66200 | 427 |
| 235 | 20230801 | 151700 | 6618562200 | 66200 | 66200 | 66200 | 66100 | 310 |
| 236 | 20230801 | 151600 | 6598040900 | 66200 | 66000 | 66200 | 66000 | 745 |
| 237 | 20230801 | 151500 | 6548835300 | 66000 | 66000 | 66000 | 65900 | 175 |
| 238 | 20230801 | 151400 | 6537286900 | 66000 | 65900 | 66000 | 65900 | 195 |
| 239 | 20230801 | 151300 | 6524417800 | 66000 | 66000 | 66000 | 65900 | 409 |
| 240 | 20230801 | 151200 | 6497435900 | 65900 | 65900 | 66000 | 65900 | 290 |
| 241 | 20230801 | 151100 | 6478310400 | 65900 | 65900 | 66000 | 65900 | 362 |
| 242 | 20230801 | 151000 | 6454450300 | 66000 | 65900 | 66000 | 65900 | 277 |
| 243 | 20230801 | 150900 | 6436172400 | 66000 | 66000 | 66000 | 66000 | 76 |
| 244 | 20230801 | 150800 | 6431156400 | 66000 | 66000 | 66000 | 65900 | 236 |
| 245 | 20230801 | 150700 | 6415588100 | 66000 | 66000 | 66000 | 65900 | 150 |
| 246 | 20230801 | 150600 | 6405688400 | 66000 | 66000 | 66000 | 66000 | 92 |
| 247 | 20230801 | 150500 | 6399616400 | 66000 | 66000 | 66000 | 65900 | 94 |
| 248 | 20230801 | 150400 | 6393414000 | 65900 | 66000 | 66000 | 65900 | 387 |
| 249 | 20230801 | 150300 | 6367872500 | 65900 | 66000 | 66000 | 65900 | 54 |
| 250 | 20230801 | 150200 | 6364309100 | 66000 | 66000 | 66000 | 66000 | 8 |
| 251 | 20230801 | 150100 | 6363781100 | 66000 | 65900 | 66000 | 65900 | 220 |
| 252 | 20230801 | 150000 | 6349281200 | 66000 | 66000 | 66000 | 65900 | 42 |
| 253 | 20230801 | 145900 | 6346509600 | 66000 | 66000 | 66000 | 65700 | 841 |
| 254 | 20230801 | 145800 | 6291146400 | 66000 | 65900 | 66000 | 65900 | 186 |
| 255 | 20230801 | 145700 | 6278887000 | 65900 | 65800 | 65900 | 65800 | 84 |
| 256 | 20230801 | 145600 | 6273357600 | 65700 | 65700 | 65800 | 65600 | 1074 |
| 257 | 20230801 | 145500 | 6202794700 | 65600 | 65600 | 65600 | 65500 | 1094 |
| 258 | 20230801 | 145400 | 6131032100 | 65500 | 65500 | 65600 | 65500 | 108 |
| 259 | 20230801 | 145300 | 6123955300 | 65600 | 65500 | 65600 | 65500 | 122 |
| 260 | 20230801 | 145200 | 6115957800 | 65500 | 65600 | 65600 | 65500 | 89 |
| 261 | 20230801 | 145100 | 6110123700 | 65500 | 65600 | 65600 | 65500 | 347 |
| 262 | 20230801 | 145000 | 6087381500 | 65500 | 65500 | 65600 | 65500 | 88 |
| 263 | 20230801 | 144900 | 6081617300 | 65500 | 65600 | 65600 | 65500 | 86 |
| 264 | 20230801 | 144800 | 6075983900 | 65600 | 65500 | 65600 | 65500 | 126 |
| 265 | 20230801 | 144700 | 6067730700 | 65600 | 65700 | 65700 | 65600 | 526 |
| 266 | 20230801 | 144600 | 6033222300 | 65600 | 65700 | 65700 | 65600 | 53 |
| 267 | 20230801 | 144500 | 6029743400 | 65700 | 65600 | 65700 | 65600 | 130 |
| 268 | 20230801 | 144400 | 6021211200 | 65700 | 65600 | 65700 | 65600 | 78 |
| 269 | 20230801 | 144300 | 6016091600 | 65700 | 65700 | 65700 | 65600 | 459 |
| 270 | 20230801 | 144200 | 5985938800 | 65700 | 65700 | 65700 | 65700 | 64 |
| 271 | 20230801 | 144100 | 5981734000 | 65700 | 65600 | 65700 | 65600 | 168 |
| 272 | 20230801 | 144000 | 5970712900 | 65700 | 65600 | 65700 | 65600 | 20 |
| 273 | 20230801 | 143900 | 5969400300 | 65700 | 65600 | 65700 | 65600 | 54 |
| 274 | 20230801 | 143800 | 5965857600 | 65700 | 65600 | 65700 | 65600 | 26 |
| 275 | 20230801 | 143700 | 5964151800 | 65600 | 65700 | 65700 | 65600 | 37 |
| 276 | 20230801 | 143600 | 5961723400 | 65600 | 65700 | 65700 | 65500 | 184 |
| 277 | 20230801 | 143500 | 5949652000 | 65600 | 65700 | 65700 | 65600 | 339 |
| 278 | 20230801 | 143400 | 5927413300 | 65600 | 65600 | 65700 | 65600 | 137 |
| 279 | 20230801 | 143300 | 5918425500 | 65700 | 65600 | 65700 | 65600 | 110 |
| 280 | 20230801 | 143200 | 5911209400 | 65600 | 65600 | 65700 | 65600 | 96 |
| 281 | 20230801 | 143100 | 5904911600 | 65600 | 65600 | 65700 | 65600 | 66 |
| 282 | 20230801 | 143000 | 5900581900 | 65600 | 65600 | 65700 | 65600 | 258 |
| 283 | 20230801 | 142900 | 5883656200 | 65600 | 65700 | 65700 | 65600 | 41 |
| 284 | 20230801 | 142800 | 5880966300 | 65600 | 65600 | 65700 | 65600 | 114 |
| 285 | 20230801 | 142700 | 5873485500 | 65700 | 65700 | 65700 | 65600 | 82 |
| 286 | 20230801 | 142600 | 5868105500 | 65600 | 65600 | 65700 | 65600 | 73 |
| 287 | 20230801 | 142500 | 5863316400 | 65600 | 65600 | 65700 | 65600 | 42 |
| 288 | 20230801 | 142400 | 5860561000 | 65600 | 65700 | 65700 | 65600 | 4 |
| 289 | 20230801 | 142300 | 5860298300 | 65700 | 65700 | 65700 | 65600 | 12 |
| 290 | 20230801 | 142200 | 5859510200 | 65700 | 65700 | 65700 | 65700 | 349 |
| 291 | 20230801 | 142100 | 5836580900 | 65700 | 65600 | 65700 | 65600 | 63 |
| 292 | 20230801 | 142000 | 5832447400 | 65700 | 65600 | 65700 | 65600 | 22 |
| 293 | 20230801 | 141900 | 5831003200 | 65700 | 65600 | 65700 | 65600 | 355 |
| 294 | 20230801 | 141800 | 5807714900 | 65600 | 65700 | 65700 | 65600 | 169 |
| 295 | 20230801 | 141700 | 5796628300 | 65700 | 65800 | 65800 | 65700 | 199 |
| 296 | 20230801 | 141600 | 5783553200 | 65800 | 65700 | 65800 | 65700 | 55 |
| 297 | 20230801 | 141500 | 5779934800 | 65800 | 65800 | 65800 | 65800 | 3 |
| 298 | 20230801 | 141400 | 5779737400 | 65700 | 65700 | 65700 | 65700 | 287 |
| 299 | 20230801 | 141300 | 5760881500 | 65700 | 65700 | 65700 | 65600 | 35 |
| 300 | 20230801 | 141200 | 5758582100 | 65700 | 65600 | 65700 | 65600 | 279 |
| 301 | 20230801 | 141100 | 5740252000 | 65600 | 65700 | 65700 | 65600 | 12 |
| 302 | 20230801 | 141000 | 5739464300 | 65600 | 65700 | 65700 | 65600 | 17 |
| 303 | 20230801 | 140900 | 5738347500 | 65600 | 65600 | 65600 | 65600 | 250 |
| 304 | 20230801 | 140800 | 5721947500 | 65600 | 65600 | 65600 | 65500 | 1241 |
| 305 | 20230801 | 140700 | 5640540800 | 65600 | 65600 | 65700 | 65600 | 38 |
| 306 | 20230801 | 140600 | 5638046800 | 65700 | 65700 | 65700 | 65700 | 7 |
| 307 | 20230801 | 140500 | 5637586900 | 65700 | 65700 | 65700 | 65600 | 30 |
| 308 | 20230801 | 140400 | 5635616300 | 65600 | 65700 | 65700 | 65600 | 4 |
| 309 | 20230801 | 140300 | 5635353700 | 65700 | 65700 | 65700 | 65600 | 51 |
| 310 | 20230801 | 140200 | 5632005500 | 65800 | 65700 | 65800 | 65700 | 56 |
| 311 | 20230801 | 140100 | 5628326100 | 65700 | 65700 | 65700 | 65600 | 43 |
| 312 | 20230801 | 140000 | 5625501500 | 65600 | 65600 | 65800 | 65600 | 536 |
| 313 | 20230801 | 135900 | 5590287400 | 65600 | 65700 | 65700 | 65600 | 8 |
| 314 | 20230801 | 135800 | 5589762400 | 65600 | 65700 | 65700 | 65600 | 142 |
| 315 | 20230801 | 135700 | 5580435800 | 65700 | 65600 | 65700 | 65600 | 58 |
| 316 | 20230801 | 135600 | 5576627800 | 65700 | 65600 | 65700 | 65500 | 229 |
| 317 | 20230801 | 135500 | 5561603000 | 65600 | 65700 | 65700 | 65500 | 55 |
| 318 | 20230801 | 135400 | 5557993600 | 65500 | 65600 | 65700 | 65500 | 531 |
| 319 | 20230801 | 135300 | 5523161600 | 65600 | 65700 | 65700 | 65600 | 26 |
| 320 | 20230801 | 135200 | 5521454600 | 65600 | 65700 | 65700 | 65600 | 5 |
| 321 | 20230801 | 135100 | 5521126400 | 65600 | 65700 | 65700 | 65600 | 11 |
| 322 | 20230801 | 135000 | 5520404500 | 65700 | 65700 | 65700 | 65700 | 181 |
| 323 | 20230801 | 134900 | 5508512800 | 65600 | 65600 | 65700 | 65600 | 103 |
| 324 | 20230801 | 134800 | 5501755900 | 65700 | 65600 | 65700 | 65600 | 122 |
| 325 | 20230801 | 134700 | 5493752600 | 65600 | 65700 | 65700 | 65500 | 380 |
| 326 | 20230801 | 134600 | 5468825900 | 65700 | 65600 | 65700 | 65600 | 78 |
| 327 | 20230801 | 134500 | 5463706500 | 65600 | 65600 | 65700 | 65600 | 827 |
| 328 | 20230801 | 134400 | 5409455200 | 65600 | 65500 | 65600 | 65500 | 83 |
| 329 | 20230801 | 134300 | 5404016000 | 65600 | 65500 | 65600 | 65500 | 28 |
| 330 | 20230801 | 134200 | 5402180800 | 65600 | 65600 | 65600 | 65500 | 46 |
| 331 | 20230801 | 134100 | 5399164800 | 65600 | 65600 | 65600 | 65600 | 4 |
| 332 | 20230801 | 134000 | 5398902400 | 65600 | 65600 | 65600 | 65500 | 78 |
| 333 | 20230801 | 133900 | 5393792600 | 65600 | 65600 | 65600 | 65500 | 228 |
| 334 | 20230801 | 133800 | 5378837300 | 65700 | 65700 | 65700 | 65700 | 9 |
| 335 | 20230801 | 133700 | 5378246000 | 65700 | 65700 | 65700 | 65700 | 13 |
| 336 | 20230801 | 133600 | 5377391900 | 65700 | 65700 | 65700 | 65600 | 60 |
| 337 | 20230801 | 133500 | 5373454900 | 65600 | 65500 | 65600 | 65500 | 986 |
| 338 | 20230801 | 133400 | 5308857500 | 65500 | 65500 | 65600 | 65500 | 70 |
| 339 | 20230801 | 133300 | 5304271000 | 65500 | 65600 | 65600 | 65500 | 81 |
| 340 | 20230801 | 133200 | 5298964400 | 65500 | 65500 | 65600 | 65500 | 167 |
| 341 | 20230801 | 133100 | 5288024700 | 65500 | 65600 | 65600 | 65500 | 217 |
| 342 | 20230801 | 133000 | 5273807800 | 65500 | 65600 | 65600 | 65500 | 43 |
| 343 | 20230801 | 132900 | 5270990900 | 65600 | 65700 | 65700 | 65500 | 762 |
| 344 | 20230801 | 132800 | 5220955500 | 65800 | 65700 | 65800 | 65700 | 129 |
| 345 | 20230801 | 132700 | 5212480100 | 65800 | 65800 | 65800 | 65700 | 85 |
| 346 | 20230801 | 132600 | 5206895100 | 65700 | 65800 | 65900 | 65700 | 395 |
| 347 | 20230801 | 132500 | 5180903600 | 65800 | 65900 | 65900 | 65800 | 7 |
| 348 | 20230801 | 132400 | 5180442600 | 65900 | 65800 | 65900 | 65800 | 362 |
| 349 | 20230801 | 132300 | 5156620600 | 65800 | 65900 | 66000 | 65800 | 101 |
| 350 | 20230801 | 132200 | 5149965000 | 66000 | 65900 | 66000 | 65900 | 28 |
| 351 | 20230801 | 132100 | 5148119600 | 66000 | 65900 | 66000 | 65800 | 184 |
| 352 | 20230801 | 132000 | 5135994000 | 65800 | 65800 | 65900 | 65800 | 7 |
| 353 | 20230801 | 131900 | 5135533100 | 65900 | 66000 | 66000 | 65900 | 73 |
| 354 | 20230801 | 131800 | 5130721500 | 65900 | 65900 | 65900 | 65900 | 417 |
| 355 | 20230801 | 131700 | 5103241200 | 65800 | 65900 | 65900 | 65800 | 36 |
| 356 | 20230801 | 131600 | 5100872300 | 65900 | 65900 | 65900 | 65800 | 25 |
| 357 | 20230801 | 131500 | 5099226300 | 65800 | 65900 | 65900 | 65800 | 71 |
| 358 | 20230801 | 131400 | 5094554200 | 65800 | 65800 | 65900 | 65800 | 39 |
| 359 | 20230801 | 131300 | 5091987900 | 65800 | 65900 | 65900 | 65800 | 68 |
| 360 | 20230801 | 131200 | 5087510000 | 65800 | 65800 | 65900 | 65800 | 132 |
| 361 | 20230801 | 131100 | 5078814100 | 65800 | 65800 | 65900 | 65800 | 114 |
| 362 | 20230801 | 131000 | 5071311000 | 65800 | 66000 | 66100 | 65800 | 1371 |
| 363 | 20230801 | 130900 | 4980891400 | 66100 | 66000 | 66100 | 66000 | 10 |
| 364 | 20230801 | 130800 | 4980230600 | 66000 | 66000 | 66100 | 66000 | 44 |
| 365 | 20230801 | 130700 | 4977326500 | 66100 | 66100 | 66100 | 66000 | 286 |
| 366 | 20230801 | 130600 | 4958444800 | 66100 | 65800 | 66100 | 65800 | 775 |
| 367 | 20230801 | 130500 | 4907331400 | 65800 | 66200 | 66200 | 65800 | 1701 |
| 368 | 20230801 | 130400 | 4795098800 | 66200 | 66100 | 66200 | 66100 | 17 |
| 369 | 20230801 | 130300 | 4793974800 | 66100 | 66000 | 66100 | 66000 | 633 |
| 370 | 20230801 | 130200 | 4752155300 | 66100 | 66000 | 66100 | 66000 | 67 |
| 371 | 20230801 | 130100 | 4747731900 | 66000 | 66000 | 66000 | 65900 | 452 |
| 372 | 20230801 | 130000 | 4717901000 | 66000 | 66000 | 66000 | 65900 | 133 |
| 373 | 20230801 | 125900 | 4709133300 | 66000 | 65900 | 66000 | 65900 | 33 |
| 374 | 20230801 | 125800 | 4706956500 | 66000 | 66000 | 66000 | 65900 | 368 |
| 375 | 20230801 | 125700 | 4682670700 | 66000 | 66200 | 66200 | 65900 | 3114 |
| 376 | 20230801 | 125600 | 4477061900 | 66200 | 66200 | 66300 | 66200 | 123 |
| 377 | 20230801 | 125500 | 4468918400 | 66200 | 66300 | 66300 | 66200 | 25 |
| 378 | 20230801 | 125400 | 4467263200 | 66200 | 66500 | 66500 | 66200 | 329 |
| 379 | 20230801 | 125300 | 4445450900 | 66400 | 66400 | 66500 | 66400 | 185 |
| 380 | 20230801 | 125200 | 4433166700 | 66400 | 66500 | 66500 | 66400 | 310 |
| 381 | 20230801 | 125100 | 4412581800 | 66400 | 66500 | 66500 | 66400 | 39 |
| 382 | 20230801 | 125000 | 4409991900 | 66400 | 66500 | 66500 | 66400 | 26 |
| 383 | 20230801 | 124900 | 4408265300 | 66500 | 66400 | 66500 | 66400 | 37 |
| 384 | 20230801 | 124800 | 4405805500 | 66500 | 66500 | 66500 | 66400 | 5 |
| 385 | 20230801 | 124700 | 4405473200 | 66400 | 66500 | 66500 | 66400 | 12 |
| 386 | 20230801 | 124600 | 4404676000 | 66500 | 66500 | 66500 | 66400 | 95 |
| 387 | 20230801 | 124500 | 4398367200 | 66400 | 66400 | 66400 | 66400 | 401 |
| 388 | 20230801 | 124400 | 4371740800 | 66400 | 66400 | 66500 | 66400 | 15 |
| 389 | 20230801 | 124300 | 4370744300 | 66400 | 66500 | 66500 | 66400 | 133 |
| 390 | 20230801 | 124200 | 4361912800 | 66400 | 66400 | 66500 | 66400 | 217 |
| 391 | 20230801 | 124100 | 4347503400 | 66500 | 66500 | 66500 | 66400 | 38 |
| 392 | 20230801 | 124000 | 4344980000 | 66500 | 66500 | 66500 | 66400 | 84 |
| 393 | 20230801 | 123900 | 4339399000 | 66500 | 66400 | 66500 | 66400 | 537 |
| 394 | 20230801 | 123800 | 4303735100 | 66500 | 66400 | 66500 | 66400 | 26 |
| 395 | 20230801 | 123700 | 4302007500 | 66400 | 66500 | 66500 | 66400 | 245 |
| 396 | 20230801 | 123600 | 4285724300 | 66500 | 66500 | 66500 | 66400 | 15 |
| 397 | 20230801 | 123500 | 4284726900 | 66600 | 66600 | 66600 | 66400 | 254 |
| 398 | 20230801 | 123400 | 4267828100 | 66500 | 66500 | 66600 | 66500 | 809 |
| 399 | 20230801 | 123300 | 4214029500 | 66500 | 66700 | 66700 | 66500 | 306 |
| 400 | 20230801 | 123200 | 4193649600 | 66700 | 66700 | 66700 | 66600 | 139 |
| 401 | 20230801 | 123100 | 4184391300 | 66600 | 66700 | 66700 | 66600 | 5 |
| 402 | 20230801 | 123000 | 4184057900 | 66600 | 66600 | 66700 | 66600 | 118 |
| 403 | 20230801 | 122900 | 4176198900 | 66600 | 66500 | 66700 | 66500 | 140 |
| 404 | 20230801 | 122800 | 4166875500 | 66500 | 66500 | 66600 | 66500 | 109 |
| 405 | 20230801 | 122700 | 4159616800 | 66500 | 66600 | 66700 | 66500 | 266 |
| 406 | 20230801 | 122600 | 4141901400 | 66700 | 66700 | 66700 | 66600 | 35 |
| 407 | 20230801 | 122500 | 4139569900 | 66700 | 66600 | 66700 | 66500 | 110 |
| 408 | 20230801 | 122400 | 4132243300 | 66600 | 66500 | 66600 | 66500 | 266 |
| 409 | 20230801 | 122300 | 4114527800 | 66600 | 66500 | 66600 | 66500 | 81 |
| 410 | 20230801 | 122200 | 4109134300 | 66500 | 66600 | 66600 | 66500 | 11 |
| 411 | 20230801 | 122100 | 4108402000 | 66600 | 66600 | 66600 | 66500 | 182 |
| 412 | 20230801 | 122000 | 4096281800 | 66700 | 66600 | 66700 | 66600 | 12 |
| 413 | 20230801 | 121900 | 4095481500 | 66600 | 66600 | 66700 | 66600 | 352 |
| 414 | 20230801 | 121800 | 4072008400 | 66600 | 66600 | 66700 | 66600 | 57 |
| 415 | 20230801 | 121700 | 4068210100 | 66700 | 66600 | 66700 | 66600 | 55 |
| 416 | 20230801 | 121600 | 4064546000 | 66600 | 66600 | 66700 | 66600 | 53 |
| 417 | 20230801 | 121500 | 4061015900 | 66600 | 66600 | 66700 | 66600 | 40 |
| 418 | 20230801 | 121400 | 4058351000 | 66600 | 66600 | 66700 | 66600 | 25 |
| 419 | 20230801 | 121300 | 4056685700 | 66600 | 66400 | 66600 | 66400 | 389 |
| 420 | 20230801 | 121200 | 4030811100 | 66500 | 66400 | 66500 | 66400 | 37 |
| 421 | 20230801 | 121100 | 4028353500 | 66500 | 66500 | 66500 | 66500 | 280 |
| 422 | 20230801 | 121000 | 4009733500 | 66500 | 66600 | 66600 | 66500 | 75 |
| 423 | 20230801 | 120900 | 4004740300 | 66600 | 66600 | 66700 | 66600 | 21 |
| 424 | 20230801 | 120800 | 4003341400 | 66700 | 66600 | 66700 | 66600 | 70 |
| 425 | 20230801 | 120700 | 3998678600 | 66600 | 66600 | 66700 | 66600 | 41 |
| 426 | 20230801 | 120600 | 3995946100 | 66600 | 66600 | 66700 | 66600 | 139 |
| 427 | 20230801 | 120500 | 3986688500 | 66700 | 66600 | 66700 | 66600 | 85 |
| 428 | 20230801 | 120400 | 3981025500 | 66700 | 66600 | 66700 | 66600 | 85 |
| 429 | 20230801 | 120300 | 3975359400 | 66600 | 66600 | 66700 | 66600 | 330 |
| 430 | 20230801 | 120200 | 3953378300 | 66500 | 66800 | 66800 | 66500 | 455 |
| 431 | 20230801 | 120100 | 3923030300 | 66700 | 66800 | 66800 | 66700 | 38 |
| 432 | 20230801 | 120000 | 3920495100 | 66700 | 66800 | 66800 | 66700 | 18 |
| 433 | 20230801 | 115900 | 3919293600 | 66700 | 66700 | 66800 | 66700 | 8 |
| 434 | 20230801 | 115800 | 3918759600 | 66800 | 66700 | 66800 | 66700 | 34 |
| 435 | 20230801 | 115700 | 3916488700 | 66700 | 66600 | 66700 | 66600 | 593 |
| 436 | 20230801 | 115600 | 3876945400 | 66600 | 66600 | 66700 | 66600 | 225 |
| 437 | 20230801 | 115500 | 3861959300 | 66600 | 66600 | 66700 | 66600 | 72 |
| 438 | 20230801 | 115400 | 3857162500 | 66600 | 66600 | 66700 | 66600 | 263 |
| 439 | 20230801 | 115300 | 3839644400 | 66600 | 66600 | 66700 | 66600 | 41 |
| 440 | 20230801 | 115200 | 3836913700 | 66700 | 66700 | 66700 | 66600 | 185 |
| 441 | 20230801 | 115100 | 3824591600 | 66600 | 66600 | 66700 | 66600 | 64 |
| 442 | 20230801 | 115000 | 3820328600 | 66600 | 66700 | 66700 | 66600 | 83 |
| 443 | 20230801 | 114900 | 3814800000 | 66600 | 66600 | 66700 | 66600 | 48 |
| 444 | 20230801 | 114800 | 3811603100 | 66700 | 66600 | 66700 | 66600 | 39 |
| 445 | 20230801 | 114700 | 3809004900 | 66600 | 66600 | 66700 | 66600 | 91 |
| 446 | 20230801 | 114600 | 3802943700 | 66700 | 66600 | 66700 | 66600 | 23 |
| 447 | 20230801 | 114500 | 3801411600 | 66700 | 66600 | 66700 | 66600 | 53 |
| 448 | 20230801 | 114400 | 3797879400 | 66600 | 66700 | 66700 | 66600 | 22 |
| 449 | 20230801 | 114300 | 3796413700 | 66600 | 66700 | 66700 | 66600 | 12 |
| 450 | 20230801 | 114200 | 3795614200 | 66600 | 66700 | 66700 | 66600 | 13 |
| 451 | 20230801 | 114100 | 3794747400 | 66700 | 66600 | 66700 | 66600 | 477 |
| 452 | 20230801 | 114000 | 3762978000 | 66600 | 66700 | 66700 | 66600 | 44 |
| 453 | 20230801 | 113900 | 3760047200 | 66700 | 66600 | 66700 | 66600 | 405 |
| 454 | 20230801 | 113800 | 3733073700 | 66600 | 66600 | 66600 | 66500 | 20 |
| 455 | 20230801 | 113700 | 3731742000 | 66600 | 66500 | 66600 | 66400 | 377 |
| 456 | 20230801 | 113600 | 3706671500 | 66500 | 66500 | 66500 | 66400 | 115 |
| 457 | 20230801 | 113500 | 3699024600 | 66400 | 66400 | 66500 | 66400 | 146 |
| 458 | 20230801 | 113400 | 3689319200 | 66400 | 66500 | 66500 | 66400 | 32 |
| 459 | 20230801 | 113300 | 3687193700 | 66400 | 66400 | 66500 | 66400 | 47 |
| 460 | 20230801 | 113200 | 3684072300 | 66400 | 66500 | 66500 | 66400 | 13 |
| 461 | 20230801 | 113100 | 3683208700 | 66500 | 66400 | 66500 | 66200 | 464 |
| 462 | 20230801 | 113000 | 3652442400 | 66400 | 66400 | 66400 | 66300 | 57 |
| 463 | 20230801 | 112900 | 3648659400 | 66400 | 66200 | 66400 | 66200 | 643 |
| 464 | 20230801 | 112800 | 3606028500 | 66400 | 66300 | 66400 | 66300 | 138 |
| 465 | 20230801 | 112700 | 3596870900 | 66400 | 66300 | 66400 | 66300 | 65 |
| 466 | 20230801 | 112600 | 3592559200 | 66400 | 66400 | 66400 | 66200 | 834 |
| 467 | 20230801 | 112500 | 3537314900 | 66300 | 66400 | 66400 | 66300 | 30 |
| 468 | 20230801 | 112400 | 3535325100 | 66300 | 66300 | 66400 | 66300 | 20 |
| 469 | 20230801 | 112300 | 3533998800 | 66300 | 66400 | 66400 | 66300 | 72 |
| 470 | 20230801 | 112200 | 3529220600 | 66300 | 66400 | 66400 | 66200 | 83 |
| 471 | 20230801 | 112100 | 3523721700 | 66400 | 66200 | 66400 | 66200 | 184 |
| 472 | 20230801 | 112000 | 3511522600 | 66300 | 66100 | 66300 | 66100 | 818 |
| 473 | 20230801 | 111900 | 3457368400 | 66200 | 66100 | 66200 | 66100 | 77 |
| 474 | 20230801 | 111800 | 3452278300 | 66100 | 66100 | 66200 | 66100 | 188 |
| 475 | 20230801 | 111700 | 3439843600 | 66100 | 66100 | 66200 | 66100 | 33 |
| 476 | 20230801 | 111600 | 3437662100 | 66100 | 66300 | 66300 | 66100 | 1457 |
| 477 | 20230801 | 111500 | 3341096500 | 66300 | 66500 | 66500 | 66300 | 1227 |
| 478 | 20230801 | 111400 | 3259636000 | 66500 | 66500 | 66500 | 66400 | 155 |
| 479 | 20230801 | 111300 | 3249343000 | 66500 | 66400 | 66500 | 66400 | 26 |
| 480 | 20230801 | 111200 | 3247614800 | 66400 | 66500 | 66600 | 66400 | 77 |
| 481 | 20230801 | 111100 | 3242494000 | 66500 | 66500 | 66600 | 66500 | 21 |
| 482 | 20230801 | 111000 | 3241096800 | 66500 | 66400 | 66600 | 66400 | 316 |
| 483 | 20230801 | 110900 | 3220086500 | 66500 | 66500 | 66600 | 66400 | 1319 |
| 484 | 20230801 | 110800 | 3132373000 | 66500 | 66500 | 66600 | 66500 | 27 |
| 485 | 20230801 | 110700 | 3130575200 | 66600 | 66500 | 66600 | 66500 | 95 |
| 486 | 20230801 | 110600 | 3124251700 | 66600 | 66500 | 66600 | 66500 | 57 |
| 487 | 20230801 | 110500 | 3120455900 | 66600 | 66700 | 66700 | 66500 | 1486 |
| 488 | 20230801 | 110400 | 3021487800 | 66600 | 66700 | 66700 | 66600 | 338 |
| 489 | 20230801 | 110300 | 2998963100 | 66600 | 66700 | 66700 | 66600 | 108 |
| 490 | 20230801 | 110200 | 2991760800 | 66700 | 66700 | 66800 | 66700 | 51 |
| 491 | 20230801 | 110100 | 2988358900 | 66700 | 66700 | 66800 | 66700 | 35 |
| 492 | 20230801 | 110000 | 2986023600 | 66700 | 66600 | 66800 | 66600 | 39 |
| 493 | 20230801 | 105900 | 2983422100 | 66600 | 66600 | 66800 | 66600 | 310 |
| 494 | 20230801 | 105800 | 2962746100 | 66600 | 66700 | 66700 | 66600 | 109 |
| 495 | 20230801 | 105700 | 2955476200 | 66700 | 66600 | 66700 | 66600 | 195 |
| 496 | 20230801 | 105600 | 2942477100 | 66600 | 66700 | 66700 | 66600 | 189 |
| 497 | 20230801 | 105500 | 2929877800 | 66700 | 66600 | 66700 | 66600 | 22 |
| 498 | 20230801 | 105400 | 2928410900 | 66700 | 66700 | 66700 | 66600 | 139 |
| 499 | 20230801 | 105300 | 2919139800 | 66700 | 66600 | 66800 | 66600 | 414 |
| 500 | 20230801 | 105200 | 2891526000 | 66600 | 66600 | 66700 | 66500 | 222 |
| 501 | 20230801 | 105100 | 2876725000 | 66600 | 66600 | 66700 | 66500 | 498 |
| 502 | 20230801 | 105000 | 2843558300 | 66600 | 66500 | 66600 | 66500 | 166 |
| 503 | 20230801 | 104900 | 2832506400 | 66500 | 66600 | 66600 | 66500 | 105 |
| 504 | 20230801 | 104800 | 2825519700 | 66600 | 66700 | 66700 | 66600 | 808 |
| 505 | 20230801 | 104700 | 2771699800 | 66800 | 66700 | 66800 | 66600 | 270 |
| 506 | 20230801 | 104600 | 2753690200 | 66700 | 66700 | 66800 | 66600 | 928 |
| 507 | 20230801 | 104500 | 2691844700 | 66700 | 66800 | 66800 | 66700 | 236 |
| 508 | 20230801 | 104400 | 2676086200 | 66900 | 66800 | 66900 | 66800 | 160 |
| 509 | 20230801 | 104300 | 2665394000 | 66900 | 67000 | 67100 | 66800 | 255 |
| 510 | 20230801 | 104200 | 2648340800 | 67000 | 67000 | 67100 | 67000 | 217 |
| 511 | 20230801 | 104100 | 2633801500 | 67000 | 67000 | 67100 | 67000 | 384 |
| 512 | 20230801 | 104000 | 2608072800 | 67000 | 67000 | 67100 | 67000 | 345 |
| 513 | 20230801 | 103900 | 2584955300 | 67000 | 67000 | 67100 | 66900 | 313 |
| 514 | 20230801 | 103800 | 2563982200 | 67000 | 67000 | 67000 | 66900 | 340 |
| 515 | 20230801 | 103700 | 2541204900 | 67000 | 66900 | 67000 | 66800 | 348 |
| 516 | 20230801 | 103600 | 2517923000 | 66900 | 67000 | 67000 | 66900 | 251 |
| 517 | 20230801 | 103500 | 2501116500 | 67000 | 67000 | 67100 | 67000 | 300 |
| 518 | 20230801 | 103400 | 2481008500 | 67100 | 67100 | 67200 | 67100 | 772 |
| 519 | 20230801 | 103300 | 2429194000 | 67100 | 66900 | 67200 | 66900 | 1793 |
| 520 | 20230801 | 103200 | 2309072000 | 66900 | 66800 | 67000 | 66600 | 2290 |
| 521 | 20230801 | 103100 | 2155952900 | 66800 | 66600 | 66800 | 66600 | 557 |
| 522 | 20230801 | 103000 | 2118785500 | 66500 | 66600 | 66600 | 66400 | 604 |
| 523 | 20230801 | 102900 | 2078605600 | 66600 | 66700 | 66700 | 66600 | 441 |
| 524 | 20230801 | 102800 | 2049207500 | 66800 | 66400 | 66800 | 66400 | 5225 |
| 525 | 20230801 | 102700 | 1701680400 | 66400 | 66400 | 66500 | 66100 | 493 |
| 526 | 20230801 | 102600 | 1668972700 | 66400 | 66200 | 66400 | 66100 | 1056 |
| 527 | 20230801 | 102500 | 1599021900 | 66200 | 66200 | 66200 | 66200 | 442 |
| 528 | 20230801 | 102400 | 1569761500 | 66200 | 66300 | 66300 | 66200 | 491 |
| 529 | 20230801 | 102300 | 1537251400 | 66200 | 66200 | 66300 | 66200 | 441 |
| 530 | 20230801 | 102200 | 1508054800 | 66300 | 65800 | 66300 | 65800 | 1572 |
| 531 | 20230801 | 102100 | 1404250000 | 65900 | 65800 | 65900 | 65800 | 771 |
| 532 | 20230801 | 102000 | 1353503000 | 65800 | 65700 | 65800 | 65700 | 210 |
| 533 | 20230801 | 101900 | 1339692300 | 65800 | 65800 | 65800 | 65700 | 148 |
| 534 | 20230801 | 101800 | 1329961600 | 65800 | 65600 | 65800 | 65600 | 475 |
| 535 | 20230801 | 101700 | 1298726400 | 65600 | 65500 | 65700 | 65500 | 605 |
| 536 | 20230801 | 101600 | 1259084000 | 65500 | 65400 | 65500 | 65400 | 223 |
| 537 | 20230801 | 101500 | 1244486400 | 65400 | 65400 | 65400 | 65300 | 320 |
| 538 | 20230801 | 101400 | 1223558500 | 65400 | 65400 | 65400 | 65400 | 382 |
| 539 | 20230801 | 101300 | 1198575700 | 65400 | 65200 | 65400 | 65200 | 1131 |
| 540 | 20230801 | 101200 | 1124775900 | 65200 | 65200 | 65200 | 65100 | 117 |
| 541 | 20230801 | 101100 | 1117147700 | 65100 | 65200 | 65300 | 65100 | 137 |
| 542 | 20230801 | 101000 | 1108204300 | 65400 | 65300 | 65400 | 65100 | 547 |
| 543 | 20230801 | 100900 | 1072453100 | 65400 | 65200 | 65400 | 65200 | 453 |
| 544 | 20230801 | 100800 | 1042903000 | 65100 | 64900 | 65200 | 64900 | 663 |
| 545 | 20230801 | 100700 | 999788000 | 64900 | 64900 | 64900 | 64900 | 147 |
| 546 | 20230801 | 100600 | 990247700 | 64800 | 64700 | 64900 | 64600 | 863 |
| 547 | 20230801 | 100500 | 934367400 | 64700 | 64600 | 64700 | 64600 | 86 |
| 548 | 20230801 | 100400 | 928804500 | 64600 | 64700 | 64700 | 64600 | 39 |
| 549 | 20230801 | 100300 | 926284300 | 64600 | 64600 | 64700 | 64600 | 37 |
| 550 | 20230801 | 100200 | 923891700 | 64600 | 64700 | 64700 | 64500 | 207 |
| 551 | 20230801 | 100100 | 910518500 | 64700 | 64700 | 64700 | 64600 | 8 |
| 552 | 20230801 | 100000 | 910001200 | 64600 | 64600 | 64700 | 64500 | 543 |
| 553 | 20230801 | 095900 | 874924100 | 64600 | 64600 | 64600 | 64500 | 128 |
| 554 | 20230801 | 095800 | 866657100 | 64600 | 64600 | 64600 | 64500 | 49 |
| 555 | 20230801 | 095700 | 863492900 | 64600 | 64600 | 64600 | 64600 | 69 |
| 556 | 20230801 | 095600 | 859035500 | 64600 | 64600 | 64600 | 64600 | 35 |
| 557 | 20230801 | 095500 | 856774500 | 64600 | 64600 | 64700 | 64600 | 40 |
| 558 | 20230801 | 095400 | 854190200 | 64600 | 64700 | 64700 | 64600 | 13 |
| 559 | 20230801 | 095300 | 853350300 | 64700 | 64600 | 64700 | 64600 | 84 |
| 560 | 20230801 | 095200 | 847923200 | 64600 | 64600 | 64700 | 64600 | 508 |
| 561 | 20230801 | 095100 | 815072300 | 64700 | 64700 | 64700 | 64700 | 6 |
| 562 | 20230801 | 095000 | 814684100 | 64700 | 64800 | 64800 | 64600 | 51 |
| 563 | 20230801 | 094900 | 811382900 | 64800 | 64700 | 64800 | 64700 | 181 |
| 564 | 20230801 | 094800 | 799656000 | 64700 | 64600 | 64700 | 64500 | 584 |
| 565 | 20230801 | 094700 | 761927400 | 64600 | 64900 | 64900 | 64600 | 171 |
| 566 | 20230801 | 094600 | 750870400 | 64900 | 64600 | 64900 | 64600 | 1345 |
| 567 | 20230801 | 094500 | 663680100 | 64600 | 64500 | 64600 | 64500 | 441 |
| 568 | 20230801 | 094400 | 635224000 | 64400 | 64400 | 64400 | 64400 | 34 |
| 569 | 20230801 | 094300 | 633034400 | 64400 | 64400 | 64400 | 64400 | 257 |
| 570 | 20230801 | 094200 | 616483600 | 64400 | 64200 | 64400 | 64200 | 174 |
| 571 | 20230801 | 094100 | 605294400 | 64300 | 64200 | 64300 | 64200 | 56 |
| 572 | 20230801 | 094000 | 601699100 | 64200 | 64100 | 64200 | 64100 | 99 |
| 573 | 20230801 | 093900 | 595347700 | 64000 | 64000 | 64100 | 63900 | 111 |
| 574 | 20230801 | 093800 | 588238300 | 64100 | 63900 | 64100 | 63900 | 165 |
| 575 | 20230801 | 093700 | 577674000 | 64100 | 64000 | 64100 | 64000 | 98 |
| 576 | 20230801 | 093600 | 571401900 | 64000 | 64000 | 64000 | 64000 | 104 |
| 577 | 20230801 | 093500 | 564745900 | 63900 | 63900 | 63900 | 63800 | 189 |
| 578 | 20230801 | 093400 | 552668900 | 63900 | 63800 | 63900 | 63800 | 116 |
| 579 | 20230801 | 093300 | 545258200 | 63800 | 64000 | 64000 | 63800 | 255 |
| 580 | 20230801 | 093200 | 528974400 | 64000 | 64100 | 64100 | 64000 | 138 |
| 581 | 20230801 | 093100 | 520141800 | 64100 | 64000 | 64100 | 64000 | 18 |
| 582 | 20230801 | 093000 | 518989500 | 64000 | 63900 | 64000 | 63900 | 217 |
| 583 | 20230801 | 092900 | 505110100 | 63900 | 63900 | 63900 | 63800 | 140 |
| 584 | 20230801 | 092800 | 496167800 | 63900 | 63900 | 63900 | 63800 | 63 |
| 585 | 20230801 | 092700 | 492145600 | 63900 | 63900 | 63900 | 63900 | 37 |
| 586 | 20230801 | 092600 | 489781300 | 63900 | 63800 | 63900 | 63800 | 308 |
| 587 | 20230801 | 092500 | 470129800 | 63800 | 63900 | 63900 | 63800 | 23 |
| 588 | 20230801 | 092400 | 468661900 | 63800 | 63800 | 63800 | 63800 | 279 |
| 589 | 20230801 | 092300 | 450861700 | 63800 | 63800 | 63800 | 63800 | 294 |
| 590 | 20230801 | 092200 | 432104500 | 63800 | 63800 | 63800 | 63700 | 52 |
| 591 | 20230801 | 092100 | 428787300 | 63800 | 63700 | 63800 | 63700 | 138 |
| 592 | 20230801 | 092000 | 419986900 | 63700 | 63800 | 63800 | 63700 | 227 |
| 593 | 20230801 | 091900 | 405507900 | 63800 | 63800 | 63800 | 63700 | 81 |
| 594 | 20230801 | 091800 | 400343900 | 63800 | 63600 | 63800 | 63600 | 127 |
| 595 | 20230801 | 091700 | 392255500 | 63600 | 63600 | 63600 | 63500 | 46 |
| 596 | 20230801 | 091600 | 389330400 | 63600 | 63600 | 63700 | 63600 | 145 |
| 597 | 20230801 | 091500 | 380108100 | 63600 | 63600 | 63600 | 63500 | 134 |
| 598 | 20230801 | 091400 | 371596700 | 63600 | 63800 | 63900 | 63600 | 700 |
| 599 | 20230801 | 091300 | 326977700 | 63800 | 63900 | 63900 | 63800 | 146 |
| 600 | 20230801 | 091200 | 317657800 | 63800 | 63900 | 63900 | 63800 | 165 |
| 601 | 20230801 | 091100 | 307129300 | 63900 | 64000 | 64000 | 63800 | 280 |
| 602 | 20230801 | 091000 | 289238300 | 64000 | 64000 | 64000 | 63900 | 36 |
| 603 | 20230801 | 090900 | 286936200 | 64000 | 63900 | 64100 | 63900 | 336 |
| 604 | 20230801 | 090800 | 265457700 | 63800 | 64000 | 64000 | 63800 | 546 |
| 605 | 20230801 | 090700 | 230570900 | 64000 | 64200 | 64300 | 64000 | 227 |
| 606 | 20230801 | 090600 | 216019300 | 63900 | 64000 | 64100 | 63900 | 403 |
| 607 | 20230801 | 090500 | 190194500 | 64000 | 63900 | 64100 | 63900 | 232 |
| 608 | 20230801 | 090400 | 175357800 | 63800 | 63500 | 63800 | 63500 | 204 |
| 609 | 20230801 | 090300 | 162380500 | 63400 | 63400 | 63500 | 63300 | 272 |
| 610 | 20230801 | 090200 | 145134700 | 63400 | 63400 | 63400 | 63300 | 398 |
| 611 | 20230801 | 090100 | 119906100 | 63400 | 63400 | 64200 | 63400 | 505 |
| 612 | 20230801 | 090000 | 87812100 | 63400 | 63700 | 63700 | 63200 | 1377 |