32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 190800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 4052 |
| 3 | 20230809 | 190700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 4 | 20230809 | 190600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 5 | 20230809 | 190500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 6 | 20230809 | 190400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 7 | 20230809 | 190300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 8 | 20230809 | 190200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 9 | 20230809 | 190100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 10 | 20230809 | 190000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 11 | 20230809 | 185900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 12 | 20230809 | 185800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 13 | 20230809 | 185700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 14 | 20230809 | 185600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 15 | 20230809 | 185500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 16 | 20230809 | 185400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 17 | 20230809 | 185300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 18 | 20230809 | 185200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 19 | 20230809 | 185100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 20 | 20230809 | 185000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 21 | 20230809 | 184900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 22 | 20230809 | 184800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 23 | 20230809 | 184700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 24 | 20230809 | 184600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 25 | 20230809 | 184500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 26 | 20230809 | 184400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 27 | 20230809 | 184300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 28 | 20230809 | 184200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 29 | 20230809 | 184100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 30 | 20230809 | 184000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 31 | 20230809 | 183900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 32 | 20230809 | 183800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 4052 |
| 33 | 20230809 | 183700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 34 | 20230809 | 183600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 35 | 20230809 | 183500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 36 | 20230809 | 183400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 37 | 20230809 | 183300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 38 | 20230809 | 183200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 39 | 20230809 | 183100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 40 | 20230809 | 183000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 41 | 20230809 | 182900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 42 | 20230809 | 182800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 43 | 20230809 | 182700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 44 | 20230809 | 182600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 45 | 20230809 | 182500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 46 | 20230809 | 182400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 47 | 20230809 | 182300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 48 | 20230809 | 182200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 49 | 20230809 | 182100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 50 | 20230809 | 182000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 51 | 20230809 | 181900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 52 | 20230809 | 181800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 53 | 20230809 | 181700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 54 | 20230809 | 181600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 55 | 20230809 | 181500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 56 | 20230809 | 181400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 57 | 20230809 | 181300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 58 | 20230809 | 181200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 59 | 20230809 | 181100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 60 | 20230809 | 181000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 61 | 20230809 | 180900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 62 | 20230809 | 180800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 4052 |
| 63 | 20230809 | 180700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 64 | 20230809 | 180600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 65 | 20230809 | 180500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 66 | 20230809 | 180400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 67 | 20230809 | 180300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 68 | 20230809 | 180200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 69 | 20230809 | 180100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 70 | 20230809 | 180000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 71 | 20230809 | 175900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 72 | 20230809 | 175800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 73 | 20230809 | 175700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 74 | 20230809 | 175600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 75 | 20230809 | 175500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 76 | 20230809 | 175400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 77 | 20230809 | 175300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 78 | 20230809 | 175200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 79 | 20230809 | 175100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 80 | 20230809 | 175000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 81 | 20230809 | 174900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 82 | 20230809 | 174800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 83 | 20230809 | 174700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 84 | 20230809 | 174600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 85 | 20230809 | 174500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 86 | 20230809 | 174400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 87 | 20230809 | 174300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 88 | 20230809 | 174200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 89 | 20230809 | 174100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 90 | 20230809 | 174000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 91 | 20230809 | 173900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 92 | 20230809 | 173800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 4052 |
| 93 | 20230809 | 173700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 94 | 20230809 | 173600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 95 | 20230809 | 173500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 96 | 20230809 | 173400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 97 | 20230809 | 173300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 98 | 20230809 | 173200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 99 | 20230809 | 173100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 100 | 20230809 | 173000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 101 | 20230809 | 172900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 102 | 20230809 | 172800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 103 | 20230809 | 172700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 104 | 20230809 | 172600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 105 | 20230809 | 172500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 106 | 20230809 | 172400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 107 | 20230809 | 172300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 108 | 20230809 | 172200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 109 | 20230809 | 172100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 110 | 20230809 | 172000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 111 | 20230809 | 171900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 112 | 20230809 | 171800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 113 | 20230809 | 171700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 114 | 20230809 | 171600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 115 | 20230809 | 171500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 116 | 20230809 | 171400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 117 | 20230809 | 171300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 118 | 20230809 | 171200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 119 | 20230809 | 171100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 120 | 20230809 | 171000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 121 | 20230809 | 170900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 122 | 20230809 | 170800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 4052 |
| 123 | 20230809 | 170700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 124 | 20230809 | 170600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 125 | 20230809 | 170500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 126 | 20230809 | 170400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 127 | 20230809 | 170300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 128 | 20230809 | 170200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 129 | 20230809 | 170100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 130 | 20230809 | 170000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 131 | 20230809 | 165900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 132 | 20230809 | 165800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 133 | 20230809 | 165700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 134 | 20230809 | 165600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 135 | 20230809 | 165500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 136 | 20230809 | 165400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 137 | 20230809 | 165300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 138 | 20230809 | 165200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 139 | 20230809 | 165100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 140 | 20230809 | 165000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 141 | 20230809 | 164900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 142 | 20230809 | 164800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 143 | 20230809 | 164700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 144 | 20230809 | 164600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 145 | 20230809 | 164500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 146 | 20230809 | 164400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 147 | 20230809 | 164300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 148 | 20230809 | 164200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 149 | 20230809 | 164100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 150 | 20230809 | 164000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 151 | 20230809 | 163900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 152 | 20230809 | 163800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 4052 |
| 153 | 20230809 | 163700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 154 | 20230809 | 163600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 155 | 20230809 | 163500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 156 | 20230809 | 163400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 157 | 20230809 | 163300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 158 | 20230809 | 163200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 159 | 20230809 | 163100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 160 | 20230809 | 163000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 161 | 20230809 | 162900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 162 | 20230809 | 162800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 163 | 20230809 | 162700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 164 | 20230809 | 162600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 165 | 20230809 | 162500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 166 | 20230809 | 162400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 167 | 20230809 | 162300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 168 | 20230809 | 162200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 169 | 20230809 | 162100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 170 | 20230809 | 162000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 171 | 20230809 | 161900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 172 | 20230809 | 161800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 173 | 20230809 | 161700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 174 | 20230809 | 161600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 175 | 20230809 | 161500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 176 | 20230809 | 161400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 177 | 20230809 | 161300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 178 | 20230809 | 161200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 179 | 20230809 | 161100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 180 | 20230809 | 161000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 181 | 20230809 | 160900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 182 | 20230809 | 160800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 4052 |
| 183 | 20230809 | 160700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 184 | 20230809 | 160600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 185 | 20230809 | 160500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 186 | 20230809 | 160400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 187 | 20230809 | 160300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 188 | 20230809 | 160200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 189 | 20230809 | 160100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 190 | 20230809 | 160000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 191 | 20230809 | 155900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 192 | 20230809 | 155800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 193 | 20230809 | 155700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 194 | 20230809 | 155600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 195 | 20230809 | 155500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 196 | 20230809 | 155400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 197 | 20230809 | 155300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 198 | 20230809 | 155200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 199 | 20230809 | 155100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 200 | 20230809 | 155000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 201 | 20230809 | 154900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 202 | 20230809 | 154800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 203 | 20230809 | 154700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 204 | 20230809 | 154600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 205 | 20230809 | 154500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 206 | 20230809 | 154400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 207 | 20230809 | 154300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 208 | 20230809 | 154200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 209 | 20230809 | 154100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 210 | 20230809 | 154000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 211 | 20230809 | 153900 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 212 | 20230809 | 153800 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 4052 |
| 213 | 20230809 | 153700 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 214 | 20230809 | 153600 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 215 | 20230809 | 153500 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 216 | 20230809 | 153400 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 217 | 20230809 | 153300 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 218 | 20230809 | 153200 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 219 | 20230809 | 153100 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 0 |
| 220 | 20230809 | 153000 | 7644396200 | 64700 | 64700 | 64700 | 64700 | 4052 |
| 221 | 20230809 | 152900 | 7382231800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 222 | 20230809 | 152800 | 7382231800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 223 | 20230809 | 152700 | 7382231800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 224 | 20230809 | 152600 | 7382231800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 225 | 20230809 | 152500 | 7382231800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 226 | 20230809 | 152400 | 7382231800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 227 | 20230809 | 152300 | 7382231800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 228 | 20230809 | 152200 | 7382231800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 229 | 20230809 | 152100 | 7382231800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 230 | 20230809 | 152000 | 7382231800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 231 | 20230809 | 151900 | 7382231800 | 64900 | 64900 | 64900 | 64800 | 572 |
| 232 | 20230809 | 151800 | 7345150500 | 64800 | 64900 | 64900 | 64800 | 210 |
| 233 | 20230809 | 151700 | 7331531000 | 64800 | 64800 | 64900 | 64800 | 264 |
| 234 | 20230809 | 151600 | 7314413600 | 64900 | 64900 | 65000 | 64900 | 631 |
| 235 | 20230809 | 151500 | 7273459300 | 65000 | 65000 | 65000 | 64800 | 1129 |
| 236 | 20230809 | 151400 | 7200265100 | 65000 | 65000 | 65000 | 65000 | 572 |
| 237 | 20230809 | 151300 | 7163085100 | 65000 | 64900 | 65000 | 64900 | 377 |
| 238 | 20230809 | 151200 | 7138609000 | 65000 | 64900 | 65000 | 64900 | 538 |
| 239 | 20230809 | 151100 | 7103686200 | 64900 | 65000 | 65000 | 64800 | 670 |
| 240 | 20230809 | 151000 | 7060225600 | 65000 | 64900 | 65000 | 64900 | 159 |
| 241 | 20230809 | 150900 | 7049896200 | 64900 | 64900 | 65000 | 64900 | 538 |
| 242 | 20230809 | 150800 | 7014973700 | 65000 | 65000 | 65000 | 64900 | 213 |
| 243 | 20230809 | 150700 | 7001129300 | 64900 | 64900 | 65000 | 64900 | 387 |
| 244 | 20230809 | 150600 | 6976006700 | 65000 | 65000 | 65000 | 65000 | 67 |
| 245 | 20230809 | 150500 | 6971651700 | 65000 | 65000 | 65000 | 65000 | 126 |
| 246 | 20230809 | 150400 | 6963461700 | 64900 | 64900 | 65000 | 64900 | 907 |
| 247 | 20230809 | 150300 | 6904562700 | 64900 | 64900 | 64900 | 64800 | 623 |
| 248 | 20230809 | 150200 | 6864140000 | 64900 | 64900 | 65000 | 64900 | 392 |
| 249 | 20230809 | 150100 | 6838692700 | 64900 | 65000 | 65000 | 64900 | 1325 |
| 250 | 20230809 | 150000 | 6752679400 | 65000 | 65000 | 65000 | 64900 | 211 |
| 251 | 20230809 | 145900 | 6738964500 | 64900 | 64900 | 65000 | 64900 | 279 |
| 252 | 20230809 | 145800 | 6720844200 | 64900 | 65000 | 65000 | 64900 | 157 |
| 253 | 20230809 | 145700 | 6710641800 | 64900 | 64900 | 65000 | 64900 | 177 |
| 254 | 20230809 | 145600 | 6699147800 | 65000 | 64900 | 65000 | 64900 | 290 |
| 255 | 20230809 | 145500 | 6680319600 | 64900 | 64900 | 65000 | 64900 | 238 |
| 256 | 20230809 | 145400 | 6664862300 | 64900 | 64900 | 65000 | 64900 | 163 |
| 257 | 20230809 | 145300 | 6654275900 | 64900 | 65000 | 65000 | 64900 | 127 |
| 258 | 20230809 | 145200 | 6646021500 | 64900 | 65000 | 65000 | 64900 | 244 |
| 259 | 20230809 | 145100 | 6630173600 | 65000 | 64900 | 65000 | 64900 | 193 |
| 260 | 20230809 | 145000 | 6617640700 | 64900 | 64900 | 65000 | 64900 | 137 |
| 261 | 20230809 | 144900 | 6608736900 | 64900 | 65000 | 65000 | 64900 | 69 |
| 262 | 20230809 | 144800 | 6604252300 | 65000 | 65000 | 65000 | 64900 | 452 |
| 263 | 20230809 | 144700 | 6574878600 | 64900 | 65000 | 65000 | 64900 | 152 |
| 264 | 20230809 | 144600 | 6564998800 | 64900 | 65000 | 65000 | 64900 | 290 |
| 265 | 20230809 | 144500 | 6546151800 | 64900 | 65000 | 65000 | 64900 | 125 |
| 266 | 20230809 | 144400 | 6538033100 | 64900 | 65000 | 65000 | 64900 | 173 |
| 267 | 20230809 | 144300 | 6526798900 | 65000 | 65100 | 65100 | 64900 | 388 |
| 268 | 20230809 | 144200 | 6501574200 | 65000 | 65100 | 65100 | 65000 | 112 |
| 269 | 20230809 | 144100 | 6494287900 | 65000 | 65100 | 65100 | 65000 | 151 |
| 270 | 20230809 | 144000 | 6484466500 | 65100 | 65100 | 65100 | 65000 | 154 |
| 271 | 20230809 | 143900 | 6474444500 | 65100 | 65000 | 65100 | 65000 | 71 |
| 272 | 20230809 | 143800 | 6469822500 | 65100 | 65100 | 65100 | 65000 | 164 |
| 273 | 20230809 | 143700 | 6459154100 | 65100 | 65100 | 65100 | 65000 | 69 |
| 274 | 20230809 | 143600 | 6454662300 | 65100 | 65000 | 65100 | 65000 | 123 |
| 275 | 20230809 | 143500 | 6446656200 | 65000 | 65100 | 65100 | 65000 | 136 |
| 276 | 20230809 | 143400 | 6437809300 | 65100 | 65200 | 65200 | 65100 | 222 |
| 277 | 20230809 | 143300 | 6423353400 | 65100 | 65000 | 65200 | 65000 | 119 |
| 278 | 20230809 | 143200 | 6415601800 | 65000 | 65100 | 65100 | 65000 | 223 |
| 279 | 20230809 | 143100 | 6401092900 | 65100 | 65100 | 65100 | 65000 | 89 |
| 280 | 20230809 | 143000 | 6395301000 | 65100 | 65000 | 65100 | 65000 | 221 |
| 281 | 20230809 | 142900 | 6380915700 | 65000 | 65000 | 65100 | 65000 | 125 |
| 282 | 20230809 | 142800 | 6372788100 | 65000 | 65100 | 65100 | 65000 | 91 |
| 283 | 20230809 | 142700 | 6366864100 | 65100 | 65100 | 65100 | 65000 | 273 |
| 284 | 20230809 | 142600 | 6349106900 | 65100 | 65000 | 65100 | 65000 | 110 |
| 285 | 20230809 | 142500 | 6341950600 | 65100 | 65100 | 65100 | 65000 | 110 |
| 286 | 20230809 | 142400 | 6334789700 | 64900 | 65100 | 65200 | 64900 | 84 |
| 287 | 20230809 | 142300 | 6329320500 | 65100 | 65000 | 65200 | 65000 | 423 |
| 288 | 20230809 | 142200 | 6301791500 | 65100 | 65000 | 65100 | 65000 | 538 |
| 289 | 20230809 | 142100 | 6266783900 | 65000 | 65000 | 65000 | 64900 | 201 |
| 290 | 20230809 | 142000 | 6253720100 | 64900 | 65000 | 65000 | 64900 | 271 |
| 291 | 20230809 | 141900 | 6236106400 | 64900 | 65000 | 65000 | 64900 | 167 |
| 292 | 20230809 | 141800 | 6225256900 | 64900 | 64900 | 65000 | 64900 | 75 |
| 293 | 20230809 | 141700 | 6220383200 | 64900 | 64900 | 65000 | 64900 | 60 |
| 294 | 20230809 | 141600 | 6216487900 | 64900 | 64900 | 65000 | 64800 | 244 |
| 295 | 20230809 | 141500 | 6200646000 | 64800 | 64900 | 64900 | 64800 | 176 |
| 296 | 20230809 | 141400 | 6189223900 | 64900 | 64800 | 64900 | 64800 | 161 |
| 297 | 20230809 | 141300 | 6178778700 | 64800 | 64800 | 64900 | 64800 | 107 |
| 298 | 20230809 | 141200 | 6171838800 | 64800 | 64700 | 64800 | 64700 | 447 |
| 299 | 20230809 | 141100 | 6142875400 | 64800 | 64800 | 64800 | 64700 | 329 |
| 300 | 20230809 | 141000 | 6121559800 | 64700 | 64800 | 64800 | 64700 | 159 |
| 301 | 20230809 | 140900 | 6111260000 | 64700 | 64800 | 64800 | 64700 | 293 |
| 302 | 20230809 | 140800 | 6092278100 | 64700 | 64800 | 64800 | 64700 | 267 |
| 303 | 20230809 | 140700 | 6074984200 | 64700 | 64800 | 64800 | 64700 | 138 |
| 304 | 20230809 | 140600 | 6066046800 | 64800 | 64700 | 64800 | 64700 | 95 |
| 305 | 20230809 | 140500 | 6059893900 | 64700 | 64700 | 64800 | 64700 | 33 |
| 306 | 20230809 | 140400 | 6057757800 | 64700 | 64700 | 64800 | 64700 | 55 |
| 307 | 20230809 | 140300 | 6054198600 | 64700 | 64800 | 64800 | 64700 | 73 |
| 308 | 20230809 | 140200 | 6049473000 | 64700 | 64800 | 64800 | 64700 | 860 |
| 309 | 20230809 | 140100 | 5993746600 | 64800 | 64800 | 64900 | 64800 | 105 |
| 310 | 20230809 | 140000 | 5986942400 | 64800 | 64800 | 64800 | 64800 | 104 |
| 311 | 20230809 | 135900 | 5980203200 | 64800 | 64800 | 64900 | 64800 | 55 |
| 312 | 20230809 | 135800 | 5976638000 | 64800 | 64800 | 64900 | 64800 | 171 |
| 313 | 20230809 | 135700 | 5965556700 | 64800 | 64800 | 64900 | 64800 | 72 |
| 314 | 20230809 | 135600 | 5960890000 | 64800 | 64800 | 64900 | 64800 | 103 |
| 315 | 20230809 | 135500 | 5954215500 | 64800 | 64800 | 64900 | 64800 | 63 |
| 316 | 20230809 | 135400 | 5950131500 | 64900 | 64900 | 64900 | 64800 | 99 |
| 317 | 20230809 | 135300 | 5943712800 | 64800 | 64900 | 64900 | 64800 | 150 |
| 318 | 20230809 | 135200 | 5933980700 | 64800 | 64800 | 64900 | 64800 | 89 |
| 319 | 20230809 | 135100 | 5928207500 | 64800 | 64800 | 64900 | 64800 | 95 |
| 320 | 20230809 | 135000 | 5922050300 | 64800 | 64800 | 64900 | 64800 | 49 |
| 321 | 20230809 | 134900 | 5918875000 | 64800 | 64800 | 64900 | 64800 | 49 |
| 322 | 20230809 | 134800 | 5915699700 | 64800 | 64800 | 64800 | 64800 | 276 |
| 323 | 20230809 | 134700 | 5897814900 | 64800 | 64800 | 64900 | 64800 | 92 |
| 324 | 20230809 | 134600 | 5891851500 | 64800 | 64800 | 64900 | 64800 | 51 |
| 325 | 20230809 | 134500 | 5888545200 | 64900 | 64800 | 64900 | 64800 | 146 |
| 326 | 20230809 | 134400 | 5879083400 | 64800 | 64800 | 64900 | 64800 | 35 |
| 327 | 20230809 | 134300 | 5876814100 | 64800 | 64800 | 64900 | 64800 | 50 |
| 328 | 20230809 | 134200 | 5873572000 | 64900 | 64800 | 64900 | 64800 | 79 |
| 329 | 20230809 | 134100 | 5868451300 | 64800 | 64800 | 64800 | 64800 | 49 |
| 330 | 20230809 | 134000 | 5865276100 | 64900 | 64800 | 64900 | 64800 | 23 |
| 331 | 20230809 | 133900 | 5863783700 | 64900 | 64900 | 64900 | 64800 | 111 |
| 332 | 20230809 | 133800 | 5856584800 | 64800 | 64800 | 64900 | 64800 | 110 |
| 333 | 20230809 | 133700 | 5849455200 | 64800 | 64800 | 64800 | 64800 | 32 |
| 334 | 20230809 | 133600 | 5847381600 | 64900 | 64800 | 64900 | 64800 | 44 |
| 335 | 20230809 | 133500 | 5844527100 | 64800 | 64800 | 64800 | 64800 | 44 |
| 336 | 20230809 | 133400 | 5841675900 | 64800 | 64800 | 64900 | 64800 | 353 |
| 337 | 20230809 | 133300 | 5818799000 | 64800 | 64700 | 64800 | 64700 | 139 |
| 338 | 20230809 | 133200 | 5809794200 | 64700 | 64700 | 64700 | 64700 | 170 |
| 339 | 20230809 | 133100 | 5798795200 | 64700 | 64700 | 64700 | 64700 | 11 |
| 340 | 20230809 | 133000 | 5798083500 | 64700 | 64700 | 64800 | 64700 | 200 |
| 341 | 20230809 | 132900 | 5785137400 | 64700 | 64700 | 64700 | 64600 | 187 |
| 342 | 20230809 | 132800 | 5773051500 | 64700 | 64800 | 64800 | 64600 | 357 |
| 343 | 20230809 | 132700 | 5749934600 | 64700 | 64700 | 64700 | 64700 | 471 |
| 344 | 20230809 | 132600 | 5719460900 | 64700 | 64800 | 64900 | 64700 | 588 |
| 345 | 20230809 | 132500 | 5681357700 | 64700 | 64700 | 64700 | 64600 | 2003 |
| 346 | 20230809 | 132400 | 5551765000 | 64700 | 64800 | 64900 | 64700 | 1675 |
| 347 | 20230809 | 132300 | 5443225300 | 64900 | 64900 | 64900 | 64800 | 4 |
| 348 | 20230809 | 132200 | 5442965800 | 64900 | 64800 | 64900 | 64800 | 216 |
| 349 | 20230809 | 132100 | 5428968400 | 64900 | 64800 | 64900 | 64800 | 74 |
| 350 | 20230809 | 132000 | 5424171800 | 64800 | 64800 | 64900 | 64800 | 31 |
| 351 | 20230809 | 131900 | 5422161100 | 64800 | 64900 | 64900 | 64800 | 150 |
| 352 | 20230809 | 131800 | 5412438200 | 64900 | 64800 | 64900 | 64800 | 306 |
| 353 | 20230809 | 131700 | 5392607800 | 64800 | 64900 | 64900 | 64700 | 1131 |
| 354 | 20230809 | 131600 | 5319318600 | 64800 | 64800 | 64900 | 64800 | 111 |
| 355 | 20230809 | 131500 | 5312125300 | 64800 | 64800 | 64900 | 64700 | 383 |
| 356 | 20230809 | 131400 | 5287307700 | 64800 | 64800 | 64800 | 64700 | 155 |
| 357 | 20230809 | 131300 | 5277263900 | 64800 | 64800 | 64900 | 64800 | 330 |
| 358 | 20230809 | 131200 | 5255879400 | 64900 | 64800 | 64900 | 64800 | 4 |
| 359 | 20230809 | 131100 | 5255620000 | 64800 | 64900 | 64900 | 64800 | 12 |
| 360 | 20230809 | 131000 | 5254842300 | 64800 | 64800 | 65000 | 64800 | 785 |
| 361 | 20230809 | 130900 | 5203898700 | 64800 | 64800 | 64800 | 64800 | 31 |
| 362 | 20230809 | 130800 | 5201889900 | 64800 | 64800 | 64900 | 64800 | 66 |
| 363 | 20230809 | 130700 | 5197613000 | 64800 | 64800 | 64800 | 64800 | 188 |
| 364 | 20230809 | 130600 | 5185430600 | 64700 | 64800 | 64800 | 64700 | 412 |
| 365 | 20230809 | 130500 | 5158737300 | 64700 | 64800 | 64800 | 64700 | 427 |
| 366 | 20230809 | 130400 | 5131070200 | 64800 | 64800 | 64900 | 64800 | 100 |
| 367 | 20230809 | 130300 | 5124590000 | 64800 | 64900 | 64900 | 64800 | 86 |
| 368 | 20230809 | 130200 | 5119015400 | 64800 | 64800 | 64900 | 64800 | 84 |
| 369 | 20230809 | 130100 | 5113572100 | 64800 | 64900 | 64900 | 64800 | 108 |
| 370 | 20230809 | 130000 | 5106569000 | 64800 | 64800 | 64800 | 64700 | 486 |
| 371 | 20230809 | 125900 | 5075078000 | 64800 | 64800 | 64800 | 64700 | 331 |
| 372 | 20230809 | 125800 | 5053629400 | 64800 | 64900 | 65000 | 64800 | 2203 |
| 373 | 20230809 | 125700 | 4910791600 | 64900 | 64900 | 64900 | 64900 | 285 |
| 374 | 20230809 | 125600 | 4892295100 | 64900 | 64900 | 65000 | 64900 | 195 |
| 375 | 20230809 | 125500 | 4879636400 | 64900 | 64900 | 64900 | 64900 | 101 |
| 376 | 20230809 | 125400 | 4873081500 | 65000 | 65000 | 65000 | 64900 | 701 |
| 377 | 20230809 | 125300 | 4827525400 | 65000 | 65100 | 65100 | 65000 | 1354 |
| 378 | 20230809 | 125200 | 4739412400 | 65100 | 65200 | 65200 | 65100 | 198 |
| 379 | 20230809 | 125100 | 4726519800 | 65100 | 65100 | 65200 | 65100 | 108 |
| 380 | 20230809 | 125000 | 4719488800 | 65100 | 65100 | 65200 | 65100 | 17 |
| 381 | 20230809 | 124900 | 4718382000 | 65100 | 65200 | 65200 | 65100 | 30 |
| 382 | 20230809 | 124800 | 4716428600 | 65200 | 65200 | 65200 | 65200 | 15 |
| 383 | 20230809 | 124700 | 4715450600 | 65100 | 65100 | 65100 | 65100 | 185 |
| 384 | 20230809 | 124600 | 4703407100 | 65200 | 65200 | 65200 | 65200 | 27 |
| 385 | 20230809 | 124500 | 4701646700 | 65100 | 65100 | 65100 | 65100 | 23 |
| 386 | 20230809 | 124400 | 4700149400 | 65100 | 65100 | 65200 | 65100 | 211 |
| 387 | 20230809 | 124300 | 4686411400 | 65100 | 65000 | 65100 | 65000 | 677 |
| 388 | 20230809 | 124200 | 4642339700 | 65000 | 65000 | 65100 | 65000 | 79 |
| 389 | 20230809 | 124100 | 4637203300 | 65000 | 65100 | 65100 | 65000 | 92 |
| 390 | 20230809 | 124000 | 4631221700 | 65000 | 65100 | 65100 | 65000 | 76 |
| 391 | 20230809 | 123900 | 4626278000 | 65100 | 65000 | 65100 | 65000 | 122 |
| 392 | 20230809 | 123800 | 4618344000 | 65100 | 65100 | 65100 | 65000 | 57 |
| 393 | 20230809 | 123700 | 4614637700 | 65000 | 65000 | 65100 | 64900 | 307 |
| 394 | 20230809 | 123600 | 4594680300 | 65000 | 65000 | 65000 | 65000 | 481 |
| 395 | 20230809 | 123500 | 4563415300 | 65000 | 65000 | 65100 | 65000 | 99 |
| 396 | 20230809 | 123400 | 4556979800 | 65000 | 65000 | 65100 | 65000 | 117 |
| 397 | 20230809 | 123300 | 4549374600 | 65000 | 65000 | 65100 | 65000 | 96 |
| 398 | 20230809 | 123200 | 4543134500 | 65000 | 65100 | 65100 | 65000 | 63 |
| 399 | 20230809 | 123100 | 4539038500 | 65100 | 64900 | 65100 | 64900 | 271 |
| 400 | 20230809 | 123000 | 4521428100 | 64900 | 65000 | 65000 | 64900 | 322 |
| 401 | 20230809 | 122900 | 4500500600 | 65000 | 65100 | 65100 | 64900 | 4783 |
| 402 | 20230809 | 122800 | 4189592900 | 65100 | 65100 | 65100 | 65000 | 2804 |
| 403 | 20230809 | 122700 | 4007062900 | 65200 | 65200 | 65200 | 65100 | 16 |
| 404 | 20230809 | 122600 | 4006020200 | 65100 | 65200 | 65300 | 65100 | 1689 |
| 405 | 20230809 | 122500 | 3895899600 | 65200 | 65300 | 65300 | 65200 | 213 |
| 406 | 20230809 | 122400 | 3882011400 | 65200 | 65200 | 65300 | 65200 | 68 |
| 407 | 20230809 | 122300 | 3877577300 | 65200 | 65200 | 65200 | 65200 | 50 |
| 408 | 20230809 | 122200 | 3874317300 | 65200 | 65200 | 65300 | 65200 | 106 |
| 409 | 20230809 | 122100 | 3867404800 | 65300 | 65300 | 65300 | 65200 | 56 |
| 410 | 20230809 | 122000 | 3863752900 | 65200 | 65200 | 65300 | 65200 | 59 |
| 411 | 20230809 | 121900 | 3859905900 | 65200 | 65200 | 65300 | 65200 | 60 |
| 412 | 20230809 | 121800 | 3855993800 | 65200 | 65200 | 65300 | 65200 | 12 |
| 413 | 20230809 | 121700 | 3855211300 | 65200 | 65300 | 65300 | 65200 | 509 |
| 414 | 20230809 | 121600 | 3821975600 | 65300 | 65300 | 65400 | 65300 | 65 |
| 415 | 20230809 | 121500 | 3817731000 | 65300 | 65300 | 65300 | 65300 | 43 |
| 416 | 20230809 | 121400 | 3814923100 | 65300 | 65400 | 65400 | 65300 | 41 |
| 417 | 20230809 | 121300 | 3812244600 | 65400 | 65300 | 65400 | 65300 | 45 |
| 418 | 20230809 | 121200 | 3809305900 | 65300 | 65300 | 65300 | 65200 | 271 |
| 419 | 20230809 | 121100 | 3791612200 | 65200 | 65300 | 65300 | 65200 | 46 |
| 420 | 20230809 | 121000 | 3788610500 | 65300 | 65300 | 65300 | 65200 | 26 |
| 421 | 20230809 | 120900 | 3786912900 | 65200 | 65300 | 65300 | 65200 | 77 |
| 422 | 20230809 | 120800 | 3781891300 | 65300 | 65300 | 65300 | 65300 | 204 |
| 423 | 20230809 | 120700 | 3768570100 | 65300 | 65300 | 65300 | 65300 | 53 |
| 424 | 20230809 | 120600 | 3765109200 | 65300 | 65400 | 65400 | 65300 | 42 |
| 425 | 20230809 | 120500 | 3762365700 | 65400 | 65400 | 65400 | 65300 | 349 |
| 426 | 20230809 | 120400 | 3739575300 | 65400 | 65400 | 65400 | 65200 | 1178 |
| 427 | 20230809 | 120300 | 3662649900 | 65400 | 65400 | 65400 | 65400 | 77 |
| 428 | 20230809 | 120200 | 3657614100 | 65400 | 65300 | 65400 | 65300 | 179 |
| 429 | 20230809 | 120100 | 3645909200 | 65400 | 65300 | 65400 | 65300 | 9 |
| 430 | 20230809 | 120000 | 3645320700 | 65400 | 65500 | 65500 | 65400 | 353 |
| 431 | 20230809 | 115900 | 3622231900 | 65500 | 65400 | 65500 | 65400 | 77 |
| 432 | 20230809 | 115800 | 3617196000 | 65400 | 65500 | 65500 | 65400 | 22 |
| 433 | 20230809 | 115700 | 3615756600 | 65400 | 65400 | 65400 | 65400 | 43 |
| 434 | 20230809 | 115600 | 3612944400 | 65400 | 65400 | 65400 | 65400 | 100 |
| 435 | 20230809 | 115500 | 3606404400 | 65300 | 65300 | 65400 | 65300 | 100 |
| 436 | 20230809 | 115400 | 3599866400 | 65300 | 65300 | 65400 | 65300 | 106 |
| 437 | 20230809 | 115300 | 3592941300 | 65400 | 65300 | 65400 | 65300 | 27 |
| 438 | 20230809 | 115200 | 3591178000 | 65400 | 65400 | 65400 | 65300 | 404 |
| 439 | 20230809 | 115100 | 3564764800 | 65400 | 65400 | 65500 | 65400 | 184 |
| 440 | 20230809 | 115000 | 3552730700 | 65400 | 65400 | 65400 | 65400 | 43 |
| 441 | 20230809 | 114900 | 3549918500 | 65400 | 65400 | 65500 | 65400 | 46 |
| 442 | 20230809 | 114800 | 3546908900 | 65400 | 65500 | 65500 | 65400 | 97 |
| 443 | 20230809 | 114700 | 3540565000 | 65500 | 65400 | 65500 | 65400 | 201 |
| 444 | 20230809 | 114600 | 3527414200 | 65400 | 65500 | 65500 | 65400 | 49 |
| 445 | 20230809 | 114500 | 3524208800 | 65500 | 65400 | 65500 | 65400 | 29 |
| 446 | 20230809 | 114400 | 3522310700 | 65500 | 65500 | 65500 | 65400 | 151 |
| 447 | 20230809 | 114300 | 3512426200 | 65400 | 65400 | 65400 | 65400 | 64 |
| 448 | 20230809 | 114200 | 3508240600 | 65400 | 65400 | 65500 | 65400 | 78 |
| 449 | 20230809 | 114100 | 3503137300 | 65400 | 65400 | 65400 | 65400 | 167 |
| 450 | 20230809 | 114000 | 3492215500 | 65400 | 65500 | 65500 | 65400 | 650 |
| 451 | 20230809 | 113900 | 3449673500 | 65500 | 65600 | 65600 | 65500 | 221 |
| 452 | 20230809 | 113800 | 3435195000 | 65500 | 65400 | 65600 | 65400 | 479 |
| 453 | 20230809 | 113700 | 3403821700 | 65500 | 65500 | 65500 | 65400 | 145 |
| 454 | 20230809 | 113600 | 3394329800 | 65400 | 65400 | 65400 | 65400 | 11 |
| 455 | 20230809 | 113500 | 3393610400 | 65400 | 65400 | 65500 | 65400 | 151 |
| 456 | 20230809 | 113400 | 3383732000 | 65400 | 65400 | 65500 | 65400 | 282 |
| 457 | 20230809 | 113300 | 3365287800 | 65400 | 65400 | 65400 | 65300 | 187 |
| 458 | 20230809 | 113200 | 3353059900 | 65400 | 65500 | 65500 | 65400 | 139 |
| 459 | 20230809 | 113100 | 3343969100 | 65400 | 65300 | 65500 | 65300 | 91 |
| 460 | 20230809 | 113000 | 3338018600 | 65500 | 65400 | 65500 | 65300 | 71 |
| 461 | 20230809 | 112900 | 3333378400 | 65400 | 65300 | 65400 | 65300 | 179 |
| 462 | 20230809 | 112800 | 3321674100 | 65300 | 65300 | 65400 | 65300 | 63 |
| 463 | 20230809 | 112700 | 3317558800 | 65300 | 65300 | 65400 | 65300 | 65 |
| 464 | 20230809 | 112600 | 3313313200 | 65300 | 65300 | 65300 | 65300 | 39 |
| 465 | 20230809 | 112500 | 3310766500 | 65300 | 65300 | 65300 | 65300 | 57 |
| 466 | 20230809 | 112400 | 3307044400 | 65400 | 65400 | 65400 | 65400 | 60 |
| 467 | 20230809 | 112300 | 3303120400 | 65400 | 65400 | 65400 | 65300 | 49 |
| 468 | 20230809 | 112200 | 3299917000 | 65400 | 65400 | 65400 | 65400 | 183 |
| 469 | 20230809 | 112100 | 3287948800 | 65500 | 65400 | 65500 | 65400 | 15 |
| 470 | 20230809 | 112000 | 3286967700 | 65400 | 65400 | 65500 | 65400 | 45 |
| 471 | 20230809 | 111900 | 3284024500 | 65500 | 65400 | 65500 | 65400 | 83 |
| 472 | 20230809 | 111800 | 3278595800 | 65400 | 65400 | 65400 | 65400 | 64 |
| 473 | 20230809 | 111700 | 3274410200 | 65400 | 65400 | 65500 | 65400 | 120 |
| 474 | 20230809 | 111600 | 3266562000 | 65400 | 65500 | 65500 | 65400 | 43 |
| 475 | 20230809 | 111500 | 3263749700 | 65500 | 65400 | 65500 | 65400 | 98 |
| 476 | 20230809 | 111400 | 3257339100 | 65400 | 65500 | 65500 | 65400 | 84 |
| 477 | 20230809 | 111300 | 3251845400 | 65400 | 65400 | 65500 | 65400 | 82 |
| 478 | 20230809 | 111200 | 3246481500 | 65400 | 65400 | 65500 | 65400 | 57 |
| 479 | 20230809 | 111100 | 3242752600 | 65400 | 65400 | 65400 | 65300 | 111 |
| 480 | 20230809 | 111000 | 3235496900 | 65400 | 65500 | 65500 | 65400 | 111 |
| 481 | 20230809 | 110900 | 3228236500 | 65500 | 65400 | 65500 | 65400 | 72 |
| 482 | 20230809 | 110800 | 3223526700 | 65400 | 65400 | 65400 | 65400 | 34 |
| 483 | 20230809 | 110700 | 3221303100 | 65400 | 65400 | 65400 | 65400 | 78 |
| 484 | 20230809 | 110600 | 3216201900 | 65400 | 65400 | 65400 | 65300 | 382 |
| 485 | 20230809 | 110500 | 3191219300 | 65400 | 65400 | 65400 | 65400 | 53 |
| 486 | 20230809 | 110400 | 3187753100 | 65500 | 65400 | 65500 | 65400 | 59 |
| 487 | 20230809 | 110300 | 3183891200 | 65500 | 65400 | 65500 | 65400 | 61 |
| 488 | 20230809 | 110200 | 3179900700 | 65500 | 65400 | 65500 | 65400 | 69 |
| 489 | 20230809 | 110100 | 3175382200 | 65400 | 65400 | 65500 | 65400 | 53 |
| 490 | 20230809 | 110000 | 3171915900 | 65400 | 65500 | 65500 | 65400 | 62 |
| 491 | 20230809 | 105900 | 3167859400 | 65500 | 65400 | 65500 | 65400 | 146 |
| 492 | 20230809 | 105800 | 3158303800 | 65300 | 65500 | 65500 | 65300 | 392 |
| 493 | 20230809 | 105700 | 3132661500 | 65500 | 65400 | 65500 | 65300 | 138 |
| 494 | 20230809 | 105600 | 3123639300 | 65500 | 65500 | 65500 | 65400 | 148 |
| 495 | 20230809 | 105500 | 3113954900 | 65500 | 65400 | 65600 | 65400 | 210 |
| 496 | 20230809 | 105400 | 3100199900 | 65500 | 65400 | 65500 | 65400 | 137 |
| 497 | 20230809 | 105300 | 3091233900 | 65400 | 65500 | 65500 | 65300 | 463 |
| 498 | 20230809 | 105200 | 3060953900 | 65500 | 65500 | 65600 | 65300 | 297 |
| 499 | 20230809 | 105100 | 3041497800 | 65500 | 65400 | 65500 | 65300 | 1079 |
| 500 | 20230809 | 105000 | 2970927800 | 65400 | 65400 | 65500 | 65400 | 599 |
| 501 | 20230809 | 104900 | 2931730800 | 65400 | 65400 | 65500 | 65300 | 1139 |
| 502 | 20230809 | 104800 | 2857241900 | 65400 | 65400 | 65400 | 65200 | 4209 |
| 503 | 20230809 | 104700 | 2582135500 | 65400 | 65500 | 65500 | 65400 | 687 |
| 504 | 20230809 | 104600 | 2537154300 | 65400 | 65500 | 65500 | 65400 | 584 |
| 505 | 20230809 | 104500 | 2498934300 | 65400 | 65600 | 65700 | 65400 | 4763 |
| 506 | 20230809 | 104400 | 2186800700 | 65600 | 65800 | 65800 | 65600 | 583 |
| 507 | 20230809 | 104300 | 2148499500 | 65700 | 65800 | 65800 | 65700 | 321 |
| 508 | 20230809 | 104200 | 2127408400 | 65700 | 65700 | 65800 | 65700 | 359 |
| 509 | 20230809 | 104100 | 2103818100 | 65700 | 65700 | 65800 | 65700 | 49 |
| 510 | 20230809 | 104000 | 2100598200 | 65700 | 65700 | 65700 | 65700 | 172 |
| 511 | 20230809 | 103900 | 2089297800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 512 | 20230809 | 103800 | 2089297800 | 65800 | 65800 | 65800 | 65700 | 173 |
| 513 | 20230809 | 103700 | 2077919600 | 65800 | 65800 | 65800 | 65700 | 241 |
| 514 | 20230809 | 103600 | 2062063900 | 65700 | 65700 | 65800 | 65700 | 22 |
| 515 | 20230809 | 103500 | 2060618400 | 65700 | 65700 | 65700 | 65600 | 560 |
| 516 | 20230809 | 103400 | 2023829400 | 65700 | 65700 | 65700 | 65700 | 102 |
| 517 | 20230809 | 103300 | 2017128000 | 65800 | 65800 | 65800 | 65800 | 1 |
| 518 | 20230809 | 103200 | 2017062200 | 65800 | 65700 | 65800 | 65700 | 67 |
| 519 | 20230809 | 103100 | 2012655000 | 65700 | 65700 | 65700 | 65700 | 79 |
| 520 | 20230809 | 103000 | 2007464700 | 65700 | 65700 | 65800 | 65700 | 44 |
| 521 | 20230809 | 102900 | 2004573700 | 65700 | 65700 | 65800 | 65700 | 224 |
| 522 | 20230809 | 102800 | 1989841900 | 65700 | 65700 | 65800 | 65700 | 156 |
| 523 | 20230809 | 102700 | 1979583400 | 65800 | 65700 | 65800 | 65700 | 229 |
| 524 | 20230809 | 102600 | 1964519100 | 65700 | 65800 | 65800 | 65700 | 220 |
| 525 | 20230809 | 102500 | 1950063000 | 65700 | 65700 | 65800 | 65600 | 1238 |
| 526 | 20230809 | 102400 | 1868751700 | 65800 | 65800 | 65900 | 65700 | 725 |
| 527 | 20230809 | 102300 | 1821068900 | 65800 | 65800 | 65800 | 65700 | 1028 |
| 528 | 20230809 | 102200 | 1753462600 | 65900 | 65800 | 65900 | 65800 | 325 |
| 529 | 20230809 | 102100 | 1732058600 | 65800 | 65900 | 65900 | 65800 | 433 |
| 530 | 20230809 | 102000 | 1703557800 | 65900 | 66000 | 66000 | 65900 | 71 |
| 531 | 20230809 | 101900 | 1698878600 | 65900 | 65900 | 65900 | 65800 | 219 |
| 532 | 20230809 | 101800 | 1684446700 | 65900 | 66000 | 66000 | 65900 | 206 |
| 533 | 20230809 | 101700 | 1670865100 | 66000 | 66000 | 66100 | 66000 | 160 |
| 534 | 20230809 | 101600 | 1660305000 | 66000 | 66100 | 66100 | 66000 | 156 |
| 535 | 20230809 | 101500 | 1649994400 | 66100 | 66100 | 66100 | 66000 | 101 |
| 536 | 20230809 | 101400 | 1643323100 | 66100 | 66100 | 66100 | 66100 | 24 |
| 537 | 20230809 | 101300 | 1641736700 | 66200 | 66000 | 66200 | 66000 | 118 |
| 538 | 20230809 | 101200 | 1633940100 | 66000 | 65900 | 66000 | 65900 | 203 |
| 539 | 20230809 | 101100 | 1620544100 | 66000 | 65900 | 66000 | 65900 | 44 |
| 540 | 20230809 | 101000 | 1617641100 | 65900 | 66000 | 66000 | 65900 | 152 |
| 541 | 20230809 | 100900 | 1607612400 | 65800 | 65900 | 66000 | 65800 | 329 |
| 542 | 20230809 | 100800 | 1585955600 | 65900 | 66000 | 66000 | 65800 | 231 |
| 543 | 20230809 | 100700 | 1570735700 | 65900 | 65900 | 65900 | 65900 | 135 |
| 544 | 20230809 | 100600 | 1561839200 | 65900 | 66000 | 66000 | 65900 | 203 |
| 545 | 20230809 | 100500 | 1548455600 | 65900 | 65900 | 66000 | 65800 | 193 |
| 546 | 20230809 | 100400 | 1535730700 | 65900 | 65900 | 65900 | 65800 | 75 |
| 547 | 20230809 | 100300 | 1530789600 | 66000 | 65800 | 66000 | 65800 | 101 |
| 548 | 20230809 | 100200 | 1524130000 | 65900 | 65900 | 66000 | 65800 | 94 |
| 549 | 20230809 | 100100 | 1517936400 | 65900 | 65800 | 65900 | 65800 | 83 |
| 550 | 20230809 | 100000 | 1512469900 | 65800 | 65900 | 65900 | 65800 | 23 |
| 551 | 20230809 | 095900 | 1510955300 | 65900 | 65900 | 65900 | 65800 | 62 |
| 552 | 20230809 | 095800 | 1506870100 | 65900 | 65900 | 65900 | 65800 | 148 |
| 553 | 20230809 | 095700 | 1497121500 | 65900 | 65900 | 65900 | 65800 | 70 |
| 554 | 20230809 | 095600 | 1492508700 | 66000 | 65800 | 66100 | 65800 | 71 |
| 555 | 20230809 | 095500 | 1487829300 | 65900 | 65900 | 66000 | 65800 | 171 |
| 556 | 20230809 | 095400 | 1476555000 | 65800 | 65800 | 65800 | 65800 | 76 |
| 557 | 20230809 | 095300 | 1471554200 | 65800 | 65900 | 65900 | 65700 | 165 |
| 558 | 20230809 | 095200 | 1460701100 | 65900 | 65900 | 65900 | 65800 | 425 |
| 559 | 20230809 | 095100 | 1432705100 | 65900 | 65900 | 66000 | 65900 | 53 |
| 560 | 20230809 | 095000 | 1429212200 | 66000 | 66000 | 66000 | 65900 | 26 |
| 561 | 20230809 | 094900 | 1427498200 | 66000 | 65900 | 66000 | 65900 | 10 |
| 562 | 20230809 | 094800 | 1426838900 | 65900 | 66100 | 66100 | 65900 | 65 |
| 563 | 20230809 | 094700 | 1422547500 | 66100 | 66100 | 66100 | 66000 | 160 |
| 564 | 20230809 | 094600 | 1411980700 | 66100 | 66100 | 66200 | 66100 | 186 |
| 565 | 20230809 | 094500 | 1399683800 | 66000 | 66000 | 66000 | 66000 | 26 |
| 566 | 20230809 | 094400 | 1397967800 | 66000 | 66000 | 66000 | 66000 | 197 |
| 567 | 20230809 | 094300 | 1384965800 | 66000 | 65900 | 66000 | 65900 | 32 |
| 568 | 20230809 | 094200 | 1382856800 | 65900 | 66000 | 66000 | 65900 | 92 |
| 569 | 20230809 | 094100 | 1376793300 | 66000 | 66100 | 66200 | 66000 | 108 |
| 570 | 20230809 | 094000 | 1369659400 | 66100 | 65900 | 66100 | 65900 | 100 |
| 571 | 20230809 | 093900 | 1363068700 | 66000 | 66000 | 66100 | 66000 | 133 |
| 572 | 20230809 | 093800 | 1354290600 | 66100 | 66000 | 66100 | 66000 | 89 |
| 573 | 20230809 | 093700 | 1348410300 | 66000 | 66000 | 66000 | 65900 | 40 |
| 574 | 20230809 | 093600 | 1345770600 | 66100 | 66000 | 66100 | 65800 | 57 |
| 575 | 20230809 | 093500 | 1342009700 | 66000 | 66100 | 66200 | 65400 | 6210 |
| 576 | 20230809 | 093400 | 934037800 | 66100 | 66200 | 66200 | 66000 | 156 |
| 577 | 20230809 | 093300 | 923727700 | 66200 | 66100 | 66200 | 66100 | 110 |
| 578 | 20230809 | 093200 | 916455300 | 66300 | 66100 | 66300 | 66100 | 230 |
| 579 | 20230809 | 093100 | 901223000 | 66100 | 66100 | 66200 | 66100 | 294 |
| 580 | 20230809 | 093000 | 881789200 | 66100 | 66000 | 66100 | 66000 | 188 |
| 581 | 20230809 | 092900 | 869370100 | 66000 | 66000 | 66000 | 66000 | 15 |
| 582 | 20230809 | 092800 | 868380100 | 65900 | 65900 | 66000 | 65900 | 413 |
| 583 | 20230809 | 092700 | 841163300 | 65800 | 65900 | 65900 | 65700 | 317 |
| 584 | 20230809 | 092600 | 820302700 | 65900 | 65900 | 65900 | 65800 | 141 |
| 585 | 20230809 | 092500 | 811020800 | 65900 | 66000 | 66000 | 65900 | 96 |
| 586 | 20230809 | 092400 | 804687400 | 65900 | 66000 | 66000 | 65800 | 219 |
| 587 | 20230809 | 092300 | 790250900 | 66000 | 65800 | 66000 | 65800 | 398 |
| 588 | 20230809 | 092200 | 764055800 | 65700 | 65700 | 65700 | 65700 | 576 |
| 589 | 20230809 | 092100 | 726212600 | 65800 | 65700 | 65800 | 65700 | 42 |
| 590 | 20230809 | 092000 | 723451900 | 65800 | 65700 | 65800 | 65700 | 136 |
| 591 | 20230809 | 091900 | 714510000 | 65700 | 65800 | 65800 | 65600 | 46 |
| 592 | 20230809 | 091800 | 711490700 | 65700 | 65900 | 65900 | 65600 | 575 |
| 593 | 20230809 | 091700 | 673710100 | 65900 | 65900 | 65900 | 65800 | 118 |
| 594 | 20230809 | 091600 | 665944500 | 65900 | 65800 | 66000 | 65700 | 163 |
| 595 | 20230809 | 091500 | 655218100 | 65700 | 65700 | 65800 | 65400 | 1885 |
| 596 | 20230809 | 091400 | 531606900 | 65600 | 65800 | 65800 | 65600 | 962 |
| 597 | 20230809 | 091300 | 468406400 | 65700 | 65800 | 65800 | 65700 | 97 |
| 598 | 20230809 | 091200 | 462027500 | 65800 | 65800 | 65800 | 65700 | 804 |
| 599 | 20230809 | 091100 | 409127000 | 65900 | 66000 | 66100 | 65800 | 396 |
| 600 | 20230809 | 091000 | 383000100 | 66000 | 65900 | 66000 | 65900 | 757 |
| 601 | 20230809 | 090900 | 333081500 | 65900 | 65800 | 66000 | 65800 | 343 |
| 602 | 20230809 | 090800 | 310476800 | 65800 | 65800 | 65800 | 65700 | 949 |
| 603 | 20230809 | 090700 | 248060200 | 65800 | 66100 | 66200 | 65800 | 1060 |
| 604 | 20230809 | 090600 | 178205400 | 66100 | 66100 | 66200 | 66000 | 649 |
| 605 | 20230809 | 090500 | 135307200 | 66100 | 66500 | 66600 | 66100 | 834 |
| 606 | 20230809 | 090400 | 79960000 | 66500 | 66500 | 66600 | 66500 | 121 |
| 607 | 20230809 | 090300 | 71912100 | 66400 | 66600 | 66600 | 66400 | 161 |
| 608 | 20230809 | 090200 | 61201800 | 66600 | 66500 | 66600 | 66400 | 287 |
| 609 | 20230809 | 090100 | 42099200 | 66500 | 66900 | 66900 | 66500 | 425 |
| 610 | 20230809 | 090000 | 13776200 | 66900 | 66800 | 67000 | 66800 | 206 |