34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 192800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 3486 |
| 3 | 20230810 | 192700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 4 | 20230810 | 192600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 5 | 20230810 | 192500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 6 | 20230810 | 192400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 7 | 20230810 | 192300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 8 | 20230810 | 192200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 9 | 20230810 | 192100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 10 | 20230810 | 192000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 11 | 20230810 | 191900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 12 | 20230810 | 191800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 13 | 20230810 | 191700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 14 | 20230810 | 191600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 15 | 20230810 | 191500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 16 | 20230810 | 191400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 17 | 20230810 | 191300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 18 | 20230810 | 191200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 19 | 20230810 | 191100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 20 | 20230810 | 191000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 21 | 20230810 | 190900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 22 | 20230810 | 190800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 23 | 20230810 | 190700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 24 | 20230810 | 190600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 25 | 20230810 | 190500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 26 | 20230810 | 190400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 27 | 20230810 | 190300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 28 | 20230810 | 190200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 29 | 20230810 | 190100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 30 | 20230810 | 190000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 31 | 20230810 | 185900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 32 | 20230810 | 185800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 3486 |
| 33 | 20230810 | 185700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 34 | 20230810 | 185600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 35 | 20230810 | 185500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 36 | 20230810 | 185400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 37 | 20230810 | 185300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 38 | 20230810 | 185200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 39 | 20230810 | 185100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 40 | 20230810 | 185000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 41 | 20230810 | 184900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 42 | 20230810 | 184800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 43 | 20230810 | 184700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 44 | 20230810 | 184600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 45 | 20230810 | 184500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 46 | 20230810 | 184400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 47 | 20230810 | 184300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 48 | 20230810 | 184200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 49 | 20230810 | 184100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 50 | 20230810 | 184000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 51 | 20230810 | 183900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 52 | 20230810 | 183800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 53 | 20230810 | 183700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 54 | 20230810 | 183600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 55 | 20230810 | 183500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 56 | 20230810 | 183400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 57 | 20230810 | 183300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 58 | 20230810 | 183200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 59 | 20230810 | 183100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 60 | 20230810 | 183000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 61 | 20230810 | 182900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 62 | 20230810 | 182800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 3486 |
| 63 | 20230810 | 182700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 64 | 20230810 | 182600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 65 | 20230810 | 182500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 66 | 20230810 | 182400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 67 | 20230810 | 182300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 68 | 20230810 | 182200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 69 | 20230810 | 182100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 70 | 20230810 | 182000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 71 | 20230810 | 181900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 72 | 20230810 | 181800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 73 | 20230810 | 181700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 74 | 20230810 | 181600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 75 | 20230810 | 181500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 76 | 20230810 | 181400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 77 | 20230810 | 181300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 78 | 20230810 | 181200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 79 | 20230810 | 181100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 80 | 20230810 | 181000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 81 | 20230810 | 180900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 82 | 20230810 | 180800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 83 | 20230810 | 180700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 84 | 20230810 | 180600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 85 | 20230810 | 180500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 86 | 20230810 | 180400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 87 | 20230810 | 180300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 88 | 20230810 | 180200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 89 | 20230810 | 180100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 90 | 20230810 | 180000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 91 | 20230810 | 175900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 92 | 20230810 | 175800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 3486 |
| 93 | 20230810 | 175700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 94 | 20230810 | 175600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 95 | 20230810 | 175500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 96 | 20230810 | 175400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 97 | 20230810 | 175300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 98 | 20230810 | 175200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 99 | 20230810 | 175100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 100 | 20230810 | 175000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 101 | 20230810 | 174900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 102 | 20230810 | 174800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 103 | 20230810 | 174700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 104 | 20230810 | 174600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 105 | 20230810 | 174500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 106 | 20230810 | 174400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 107 | 20230810 | 174300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 108 | 20230810 | 174200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 109 | 20230810 | 174100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 110 | 20230810 | 174000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 111 | 20230810 | 173900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 112 | 20230810 | 173800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 113 | 20230810 | 173700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 114 | 20230810 | 173600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 115 | 20230810 | 173500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 116 | 20230810 | 173400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 117 | 20230810 | 173300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 118 | 20230810 | 173200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 119 | 20230810 | 173100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 120 | 20230810 | 173000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 121 | 20230810 | 172900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 122 | 20230810 | 172800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 3486 |
| 123 | 20230810 | 172700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 124 | 20230810 | 172600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 125 | 20230810 | 172500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 126 | 20230810 | 172400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 127 | 20230810 | 172300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 128 | 20230810 | 172200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 129 | 20230810 | 172100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 130 | 20230810 | 172000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 131 | 20230810 | 171900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 132 | 20230810 | 171800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 133 | 20230810 | 171700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 134 | 20230810 | 171600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 135 | 20230810 | 171500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 136 | 20230810 | 171400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 137 | 20230810 | 171300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 138 | 20230810 | 171200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 139 | 20230810 | 171100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 140 | 20230810 | 171000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 141 | 20230810 | 170900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 142 | 20230810 | 170800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 143 | 20230810 | 170700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 144 | 20230810 | 170600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 145 | 20230810 | 170500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 146 | 20230810 | 170400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 147 | 20230810 | 170300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 148 | 20230810 | 170200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 149 | 20230810 | 170100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 150 | 20230810 | 170000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 151 | 20230810 | 165900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 152 | 20230810 | 165800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 3486 |
| 153 | 20230810 | 165700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 154 | 20230810 | 165600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 155 | 20230810 | 165500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 156 | 20230810 | 165400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 157 | 20230810 | 165300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 158 | 20230810 | 165200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 159 | 20230810 | 165100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 160 | 20230810 | 165000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 161 | 20230810 | 164900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 162 | 20230810 | 164800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 163 | 20230810 | 164700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 164 | 20230810 | 164600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 165 | 20230810 | 164500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 166 | 20230810 | 164400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 167 | 20230810 | 164300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 168 | 20230810 | 164200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 169 | 20230810 | 164100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 170 | 20230810 | 164000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 171 | 20230810 | 163900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 172 | 20230810 | 163800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 173 | 20230810 | 163700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 174 | 20230810 | 163600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 175 | 20230810 | 163500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 176 | 20230810 | 163400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 177 | 20230810 | 163300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 178 | 20230810 | 163200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 179 | 20230810 | 163100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 180 | 20230810 | 163000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 181 | 20230810 | 162900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 182 | 20230810 | 162800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 3486 |
| 183 | 20230810 | 162700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 184 | 20230810 | 162600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 185 | 20230810 | 162500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 186 | 20230810 | 162400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 187 | 20230810 | 162300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 188 | 20230810 | 162200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 189 | 20230810 | 162100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 190 | 20230810 | 162000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 191 | 20230810 | 161900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 192 | 20230810 | 161800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 193 | 20230810 | 161700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 194 | 20230810 | 161600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 195 | 20230810 | 161500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 196 | 20230810 | 161400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 197 | 20230810 | 161300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 198 | 20230810 | 161200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 199 | 20230810 | 161100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 200 | 20230810 | 161000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 201 | 20230810 | 160900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 202 | 20230810 | 160800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 203 | 20230810 | 160700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 204 | 20230810 | 160600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 205 | 20230810 | 160500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 206 | 20230810 | 160400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 207 | 20230810 | 160300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 208 | 20230810 | 160200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 209 | 20230810 | 160100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 210 | 20230810 | 160000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 211 | 20230810 | 155900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 212 | 20230810 | 155800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 3486 |
| 213 | 20230810 | 155700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 214 | 20230810 | 155600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 215 | 20230810 | 155500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 216 | 20230810 | 155400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 217 | 20230810 | 155300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 218 | 20230810 | 155200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 219 | 20230810 | 155100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 220 | 20230810 | 155000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 221 | 20230810 | 154900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 222 | 20230810 | 154800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 223 | 20230810 | 154700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 224 | 20230810 | 154600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 225 | 20230810 | 154500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 226 | 20230810 | 154400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 227 | 20230810 | 154300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 228 | 20230810 | 154200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 229 | 20230810 | 154100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 230 | 20230810 | 154000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 231 | 20230810 | 153900 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 232 | 20230810 | 153800 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 233 | 20230810 | 153700 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 234 | 20230810 | 153600 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 235 | 20230810 | 153500 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 236 | 20230810 | 153400 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 237 | 20230810 | 153300 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 238 | 20230810 | 153200 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 239 | 20230810 | 153100 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 0 |
| 240 | 20230810 | 153000 | 10366111800 | 84200 | 84200 | 84200 | 84200 | 3486 |
| 241 | 20230810 | 152900 | 10072590600 | 84100 | 84100 | 84100 | 84100 | 0 |
| 242 | 20230810 | 152800 | 10072590600 | 84100 | 84100 | 84100 | 84100 | 0 |
| 243 | 20230810 | 152700 | 10072590600 | 84100 | 84100 | 84100 | 84100 | 0 |
| 244 | 20230810 | 152600 | 10072590600 | 84100 | 84100 | 84100 | 84100 | 0 |
| 245 | 20230810 | 152500 | 10072590600 | 84100 | 84100 | 84100 | 84100 | 0 |
| 246 | 20230810 | 152400 | 10072590600 | 84100 | 84100 | 84100 | 84100 | 0 |
| 247 | 20230810 | 152300 | 10072590600 | 84100 | 84100 | 84100 | 84100 | 0 |
| 248 | 20230810 | 152200 | 10072590600 | 84100 | 84100 | 84100 | 84100 | 0 |
| 249 | 20230810 | 152100 | 10072590600 | 84100 | 84100 | 84100 | 84100 | 0 |
| 250 | 20230810 | 152000 | 10072590600 | 84100 | 84100 | 84100 | 84100 | 0 |
| 251 | 20230810 | 151900 | 10072590600 | 84100 | 84100 | 84300 | 84000 | 1228 |
| 252 | 20230810 | 151800 | 9969219900 | 84100 | 84100 | 84200 | 84000 | 703 |
| 253 | 20230810 | 151700 | 9910124800 | 84100 | 83900 | 84100 | 83900 | 828 |
| 254 | 20230810 | 151600 | 9840590200 | 83900 | 83800 | 83900 | 83800 | 267 |
| 255 | 20230810 | 151500 | 9818195200 | 83800 | 83800 | 83900 | 83800 | 274 |
| 256 | 20230810 | 151400 | 9795230500 | 83900 | 84100 | 84100 | 83900 | 1129 |
| 257 | 20230810 | 151300 | 9700421800 | 84000 | 84100 | 84100 | 84000 | 276 |
| 258 | 20230810 | 151200 | 9677226700 | 84000 | 84000 | 84100 | 84000 | 194 |
| 259 | 20230810 | 151100 | 9660923500 | 84000 | 84000 | 84100 | 84000 | 107 |
| 260 | 20230810 | 151000 | 9651934600 | 84100 | 84000 | 84100 | 83900 | 415 |
| 261 | 20230810 | 150900 | 9617071500 | 84200 | 84200 | 84200 | 84100 | 521 |
| 262 | 20230810 | 150800 | 9573236000 | 84200 | 84100 | 84200 | 84100 | 442 |
| 263 | 20230810 | 150700 | 9536056600 | 84200 | 84100 | 84200 | 84100 | 249 |
| 264 | 20230810 | 150600 | 9515113100 | 84100 | 84100 | 84200 | 84100 | 422 |
| 265 | 20230810 | 150500 | 9479614800 | 84100 | 84200 | 84200 | 84100 | 322 |
| 266 | 20230810 | 150400 | 9452523700 | 84200 | 84100 | 84200 | 84000 | 290 |
| 267 | 20230810 | 150300 | 9428139500 | 84200 | 84000 | 84200 | 84000 | 185 |
| 268 | 20230810 | 150200 | 9412566300 | 84000 | 83900 | 84100 | 83900 | 696 |
| 269 | 20230810 | 150100 | 9354134900 | 83900 | 83900 | 84000 | 83800 | 332 |
| 270 | 20230810 | 150000 | 9326282800 | 83900 | 83800 | 84200 | 83800 | 562 |
| 271 | 20230810 | 145900 | 9279075900 | 84000 | 83800 | 84000 | 83800 | 673 |
| 272 | 20230810 | 145800 | 9222616000 | 83900 | 83900 | 84100 | 83800 | 760 |
| 273 | 20230810 | 145700 | 9158821800 | 83800 | 83900 | 83900 | 83800 | 93 |
| 274 | 20230810 | 145600 | 9151025900 | 83900 | 84000 | 84100 | 83900 | 676 |
| 275 | 20230810 | 145500 | 9094277100 | 84000 | 83900 | 84100 | 83900 | 2220 |
| 276 | 20230810 | 145400 | 8907959000 | 83900 | 83900 | 84000 | 83900 | 406 |
| 277 | 20230810 | 145300 | 8873872800 | 83900 | 84000 | 84000 | 83900 | 488 |
| 278 | 20230810 | 145200 | 8832896000 | 84000 | 84000 | 84100 | 84000 | 311 |
| 279 | 20230810 | 145100 | 8806770600 | 84000 | 84000 | 84100 | 84000 | 107 |
| 280 | 20230810 | 145000 | 8797780300 | 84100 | 84000 | 84100 | 84000 | 204 |
| 281 | 20230810 | 144900 | 8780638700 | 84000 | 84100 | 84100 | 84000 | 249 |
| 282 | 20230810 | 144800 | 8759717900 | 84000 | 84000 | 84100 | 84000 | 414 |
| 283 | 20230810 | 144700 | 8724938300 | 84000 | 84000 | 84100 | 84000 | 215 |
| 284 | 20230810 | 144600 | 8706875300 | 84100 | 84000 | 84100 | 84000 | 67 |
| 285 | 20230810 | 144500 | 8701246200 | 84100 | 84000 | 84100 | 84000 | 204 |
| 286 | 20230810 | 144400 | 8684109000 | 84000 | 84000 | 84100 | 84000 | 121 |
| 287 | 20230810 | 144300 | 8673942300 | 84100 | 84000 | 84100 | 84000 | 202 |
| 288 | 20230810 | 144200 | 8656969100 | 84000 | 84100 | 84200 | 84000 | 291 |
| 289 | 20230810 | 144100 | 8632504200 | 84100 | 84100 | 84200 | 84100 | 158 |
| 290 | 20230810 | 144000 | 8619214800 | 84100 | 84200 | 84200 | 84100 | 182 |
| 291 | 20230810 | 143900 | 8603903900 | 84200 | 84100 | 84200 | 84100 | 234 |
| 292 | 20230810 | 143800 | 8584213900 | 84100 | 84100 | 84200 | 84100 | 96 |
| 293 | 20230810 | 143700 | 8576139200 | 84100 | 84100 | 84100 | 84100 | 139 |
| 294 | 20230810 | 143600 | 8564449300 | 84200 | 84000 | 84200 | 84000 | 390 |
| 295 | 20230810 | 143500 | 8531664100 | 84000 | 84000 | 84100 | 83900 | 356 |
| 296 | 20230810 | 143400 | 8501754000 | 84000 | 84000 | 84200 | 84000 | 164 |
| 297 | 20230810 | 143300 | 8487969400 | 84000 | 84000 | 84100 | 84000 | 152 |
| 298 | 20230810 | 143200 | 8475196200 | 84000 | 83900 | 84300 | 83800 | 2605 |
| 299 | 20230810 | 143100 | 8256499000 | 83800 | 83900 | 83900 | 83800 | 100 |
| 300 | 20230810 | 143000 | 8248116900 | 83900 | 83900 | 83900 | 83800 | 186 |
| 301 | 20230810 | 142900 | 8232514200 | 83900 | 83900 | 83900 | 83800 | 123 |
| 302 | 20230810 | 142800 | 8222201100 | 83800 | 83800 | 83900 | 83800 | 112 |
| 303 | 20230810 | 142700 | 8212810700 | 83800 | 83800 | 83900 | 83800 | 165 |
| 304 | 20230810 | 142600 | 8198983100 | 83800 | 83800 | 83900 | 83800 | 499 |
| 305 | 20230810 | 142500 | 8157159500 | 83800 | 83800 | 83900 | 83800 | 190 |
| 306 | 20230810 | 142400 | 8141227100 | 83800 | 83800 | 83900 | 83800 | 112 |
| 307 | 20230810 | 142300 | 8131837500 | 83800 | 83800 | 83900 | 83800 | 70 |
| 308 | 20230810 | 142200 | 8125970800 | 83900 | 83800 | 83900 | 83800 | 255 |
| 309 | 20230810 | 142100 | 8104582800 | 83900 | 83800 | 83900 | 83800 | 178 |
| 310 | 20230810 | 142000 | 8089664800 | 83800 | 83800 | 83800 | 83700 | 435 |
| 311 | 20230810 | 141900 | 8053221400 | 83800 | 83800 | 83900 | 83800 | 124 |
| 312 | 20230810 | 141800 | 8042824100 | 83800 | 83800 | 83900 | 83800 | 567 |
| 313 | 20230810 | 141700 | 7995308100 | 83800 | 83800 | 83900 | 83700 | 700 |
| 314 | 20230810 | 141600 | 7936631400 | 83800 | 83800 | 83900 | 83700 | 405 |
| 315 | 20230810 | 141500 | 7902683400 | 83700 | 83700 | 83800 | 83700 | 93 |
| 316 | 20230810 | 141400 | 7894897300 | 83800 | 83700 | 83800 | 83700 | 74 |
| 317 | 20230810 | 141300 | 7888702900 | 83800 | 83800 | 83800 | 83700 | 149 |
| 318 | 20230810 | 141200 | 7876218900 | 83800 | 83700 | 83800 | 83700 | 76 |
| 319 | 20230810 | 141100 | 7869857000 | 83700 | 83900 | 84000 | 83700 | 820 |
| 320 | 20230810 | 141000 | 7801084400 | 83900 | 83900 | 84000 | 83900 | 225 |
| 321 | 20230810 | 140900 | 7782200800 | 83900 | 83900 | 84000 | 83900 | 97 |
| 322 | 20230810 | 140800 | 7774058400 | 84000 | 83900 | 84000 | 83900 | 149 |
| 323 | 20230810 | 140700 | 7761557000 | 83900 | 83900 | 84000 | 83900 | 222 |
| 324 | 20230810 | 140600 | 7742927800 | 83900 | 83900 | 84000 | 83800 | 352 |
| 325 | 20230810 | 140500 | 7713391000 | 84000 | 84000 | 84100 | 83900 | 141 |
| 326 | 20230810 | 140400 | 7701546800 | 84000 | 83800 | 84100 | 83800 | 477 |
| 327 | 20230810 | 140300 | 7661501400 | 83900 | 83800 | 83900 | 83800 | 133 |
| 328 | 20230810 | 140200 | 7650349600 | 83900 | 83900 | 84100 | 83900 | 256 |
| 329 | 20230810 | 140100 | 7628862100 | 83900 | 83900 | 84100 | 83900 | 393 |
| 330 | 20230810 | 140000 | 7595855400 | 84000 | 83900 | 84000 | 83900 | 94 |
| 331 | 20230810 | 135900 | 7587962500 | 83900 | 83900 | 84000 | 83900 | 138 |
| 332 | 20230810 | 135800 | 7576383800 | 83900 | 83900 | 84000 | 83900 | 138 |
| 333 | 20230810 | 135700 | 7564803600 | 83900 | 83700 | 84100 | 83700 | 1414 |
| 334 | 20230810 | 135600 | 7446133700 | 83700 | 83700 | 83800 | 83600 | 109 |
| 335 | 20230810 | 135500 | 7437010100 | 83700 | 83700 | 83800 | 83700 | 860 |
| 336 | 20230810 | 135400 | 7365021800 | 83700 | 83700 | 83800 | 83700 | 112 |
| 337 | 20230810 | 135300 | 7355641400 | 83800 | 83900 | 83900 | 83700 | 523 |
| 338 | 20230810 | 135200 | 7311844000 | 83800 | 83800 | 83800 | 83800 | 74 |
| 339 | 20230810 | 135100 | 7305642800 | 83700 | 83800 | 83900 | 83700 | 285 |
| 340 | 20230810 | 135000 | 7281759600 | 83800 | 83700 | 83900 | 83600 | 627 |
| 341 | 20230810 | 134900 | 7229257300 | 83700 | 83700 | 83800 | 83700 | 292 |
| 342 | 20230810 | 134800 | 7204805800 | 83700 | 83800 | 83900 | 83600 | 1063 |
| 343 | 20230810 | 134700 | 7115849800 | 83800 | 83800 | 83900 | 83700 | 551 |
| 344 | 20230810 | 134600 | 7069670700 | 83900 | 83900 | 84000 | 83800 | 1535 |
| 345 | 20230810 | 134500 | 6940949400 | 83900 | 84000 | 84000 | 83900 | 462 |
| 346 | 20230810 | 134400 | 6902151900 | 84000 | 84000 | 84100 | 84000 | 159 |
| 347 | 20230810 | 134300 | 6888789500 | 84000 | 84000 | 84100 | 84000 | 185 |
| 348 | 20230810 | 134200 | 6873243200 | 84100 | 84000 | 84100 | 84000 | 230 |
| 349 | 20230810 | 134100 | 6853915700 | 84000 | 83900 | 84100 | 83900 | 187 |
| 350 | 20230810 | 134000 | 6838203800 | 83900 | 83900 | 84000 | 83900 | 129 |
| 351 | 20230810 | 133900 | 6827379700 | 84000 | 84000 | 84100 | 83900 | 240 |
| 352 | 20230810 | 133800 | 6807214100 | 84000 | 84000 | 84000 | 83900 | 179 |
| 353 | 20230810 | 133700 | 6792181100 | 84000 | 84100 | 84100 | 84000 | 214 |
| 354 | 20230810 | 133600 | 6774192900 | 84100 | 84100 | 84200 | 84100 | 88 |
| 355 | 20230810 | 133500 | 6766791500 | 84200 | 83900 | 84200 | 83900 | 402 |
| 356 | 20230810 | 133400 | 6733003300 | 83900 | 84000 | 84000 | 83900 | 246 |
| 357 | 20230810 | 133300 | 6712357500 | 83900 | 84000 | 84100 | 83900 | 154 |
| 358 | 20230810 | 133200 | 6699421600 | 84000 | 84000 | 84000 | 84000 | 124 |
| 359 | 20230810 | 133100 | 6689005600 | 84000 | 84100 | 84200 | 84000 | 314 |
| 360 | 20230810 | 133000 | 6662614700 | 84100 | 84100 | 84200 | 84100 | 132 |
| 361 | 20230810 | 132900 | 6651513000 | 84100 | 84300 | 84300 | 84100 | 163 |
| 362 | 20230810 | 132800 | 6637785100 | 84300 | 84300 | 84400 | 84300 | 210 |
| 363 | 20230810 | 132700 | 6620075800 | 84300 | 84300 | 84400 | 84300 | 122 |
| 364 | 20230810 | 132600 | 6609784400 | 84400 | 84300 | 84400 | 84300 | 176 |
| 365 | 20230810 | 132500 | 6594935800 | 84400 | 84300 | 84400 | 84300 | 100 |
| 366 | 20230810 | 132400 | 6586501800 | 84300 | 84100 | 84400 | 84100 | 578 |
| 367 | 20230810 | 132300 | 6537823500 | 84200 | 84100 | 84200 | 84100 | 46 |
| 368 | 20230810 | 132200 | 6533954400 | 84100 | 84000 | 84200 | 84000 | 533 |
| 369 | 20230810 | 132100 | 6489125100 | 84000 | 84000 | 84100 | 83900 | 407 |
| 370 | 20230810 | 132000 | 6454931900 | 84000 | 84000 | 84100 | 84000 | 333 |
| 371 | 20230810 | 131900 | 6426957900 | 84000 | 84000 | 84100 | 83900 | 78 |
| 372 | 20230810 | 131800 | 6420407400 | 84000 | 83900 | 84100 | 83900 | 184 |
| 373 | 20230810 | 131700 | 6404947700 | 84000 | 83900 | 84000 | 83900 | 108 |
| 374 | 20230810 | 131600 | 6395880100 | 84000 | 84000 | 84100 | 83900 | 1493 |
| 375 | 20230810 | 131500 | 6270537700 | 84000 | 84000 | 84100 | 84000 | 60 |
| 376 | 20230810 | 131400 | 6265496900 | 84000 | 84000 | 84100 | 84000 | 216 |
| 377 | 20230810 | 131300 | 6247352400 | 84100 | 84000 | 84100 | 84000 | 107 |
| 378 | 20230810 | 131200 | 6238357700 | 84000 | 83900 | 84100 | 83900 | 186 |
| 379 | 20230810 | 131100 | 6222732200 | 83900 | 84000 | 84100 | 83900 | 169 |
| 380 | 20230810 | 131000 | 6208532600 | 84000 | 84100 | 84100 | 84000 | 315 |
| 381 | 20230810 | 130900 | 6182055600 | 84200 | 84100 | 84200 | 84100 | 187 |
| 382 | 20230810 | 130800 | 6166322100 | 84100 | 84100 | 84200 | 84100 | 58 |
| 383 | 20230810 | 130700 | 6161443400 | 84100 | 84100 | 84200 | 84100 | 78 |
| 384 | 20230810 | 130600 | 6154883000 | 84100 | 84000 | 84200 | 83900 | 371 |
| 385 | 20230810 | 130500 | 6123701700 | 84000 | 84000 | 84100 | 84000 | 357 |
| 386 | 20230810 | 130400 | 6093706700 | 84000 | 84000 | 84100 | 84000 | 315 |
| 387 | 20230810 | 130300 | 6067239400 | 84000 | 84100 | 84200 | 84000 | 168 |
| 388 | 20230810 | 130200 | 6053111700 | 84100 | 84100 | 84200 | 84100 | 124 |
| 389 | 20230810 | 130100 | 6042676500 | 84100 | 84100 | 84100 | 84100 | 103 |
| 390 | 20230810 | 130000 | 6034014200 | 84200 | 84200 | 84200 | 84100 | 64 |
| 391 | 20230810 | 125900 | 6028630700 | 84100 | 84000 | 84100 | 84000 | 168 |
| 392 | 20230810 | 125800 | 6014506600 | 84000 | 84000 | 84100 | 84000 | 45 |
| 393 | 20230810 | 125700 | 6010726200 | 84100 | 84000 | 84100 | 84000 | 102 |
| 394 | 20230810 | 125600 | 6002153100 | 84000 | 84000 | 84100 | 84000 | 140 |
| 395 | 20230810 | 125500 | 5990385600 | 84000 | 84000 | 84100 | 84000 | 149 |
| 396 | 20230810 | 125400 | 5977859300 | 84000 | 84000 | 84100 | 84000 | 77 |
| 397 | 20230810 | 125300 | 5971389000 | 84000 | 84000 | 84100 | 84000 | 72 |
| 398 | 20230810 | 125200 | 5965338700 | 84000 | 84000 | 84200 | 84000 | 216 |
| 399 | 20230810 | 125100 | 5947177500 | 84000 | 84000 | 84100 | 84000 | 133 |
| 400 | 20230810 | 125000 | 5936004500 | 84000 | 84100 | 84100 | 84000 | 49 |
| 401 | 20230810 | 124900 | 5931887600 | 84000 | 84100 | 84100 | 84000 | 71 |
| 402 | 20230810 | 124800 | 5925922100 | 84100 | 83900 | 84100 | 83900 | 243 |
| 403 | 20230810 | 124700 | 5905504400 | 84000 | 84200 | 84200 | 83900 | 83 |
| 404 | 20230810 | 124600 | 5898526100 | 84200 | 84200 | 84300 | 84100 | 43 |
| 405 | 20230810 | 124500 | 5894905200 | 84300 | 84300 | 84500 | 84200 | 188 |
| 406 | 20230810 | 124400 | 5879052800 | 84500 | 84100 | 84500 | 84000 | 1116 |
| 407 | 20230810 | 124300 | 5784959200 | 84300 | 83900 | 84400 | 83900 | 743 |
| 408 | 20230810 | 124200 | 5722480300 | 83900 | 84100 | 84100 | 83800 | 883 |
| 409 | 20230810 | 124100 | 5648373500 | 84100 | 84000 | 84400 | 84000 | 269 |
| 410 | 20230810 | 124000 | 5625748000 | 83900 | 84000 | 84000 | 83900 | 4 |
| 411 | 20230810 | 123900 | 5625412100 | 83900 | 84000 | 84000 | 83900 | 12 |
| 412 | 20230810 | 123800 | 5624404600 | 84000 | 84000 | 84000 | 83900 | 108 |
| 413 | 20230810 | 123700 | 5615334000 | 83900 | 83900 | 84000 | 83900 | 420 |
| 414 | 20230810 | 123600 | 5580094000 | 83900 | 83900 | 84000 | 83900 | 56 |
| 415 | 20230810 | 123500 | 5575394900 | 83900 | 83900 | 84000 | 83900 | 162 |
| 416 | 20230810 | 123400 | 5561791400 | 83900 | 83800 | 83900 | 83700 | 239 |
| 417 | 20230810 | 123300 | 5541759100 | 83800 | 83700 | 83800 | 83700 | 378 |
| 418 | 20230810 | 123200 | 5510111000 | 83700 | 83800 | 83900 | 83700 | 70 |
| 419 | 20230810 | 123100 | 5504244700 | 83900 | 83700 | 83900 | 83700 | 283 |
| 420 | 20230810 | 123000 | 5480526200 | 83800 | 83800 | 83800 | 83700 | 266 |
| 421 | 20230810 | 122900 | 5458237300 | 83900 | 83900 | 84100 | 83900 | 163 |
| 422 | 20230810 | 122800 | 5444552600 | 83900 | 83800 | 84300 | 83800 | 530 |
| 423 | 20230810 | 122700 | 5400035300 | 83800 | 83900 | 83900 | 83800 | 53 |
| 424 | 20230810 | 122600 | 5395593100 | 83900 | 83800 | 83900 | 83800 | 95 |
| 425 | 20230810 | 122500 | 5387627700 | 83800 | 83900 | 84000 | 83800 | 254 |
| 426 | 20230810 | 122400 | 5366314700 | 84000 | 83900 | 84000 | 83900 | 75 |
| 427 | 20230810 | 122300 | 5360019800 | 83900 | 83900 | 84000 | 83900 | 58 |
| 428 | 20230810 | 122200 | 5355153000 | 84000 | 83900 | 84000 | 83900 | 104 |
| 429 | 20230810 | 122100 | 5346421100 | 83900 | 83900 | 84000 | 83900 | 54 |
| 430 | 20230810 | 122000 | 5341889800 | 83900 | 83900 | 84000 | 83800 | 72 |
| 431 | 20230810 | 121900 | 5335851500 | 83900 | 83900 | 83900 | 83800 | 58 |
| 432 | 20230810 | 121800 | 5330989700 | 83900 | 83800 | 83900 | 83800 | 76 |
| 433 | 20230810 | 121700 | 5324618100 | 83900 | 83800 | 83900 | 83800 | 37 |
| 434 | 20230810 | 121600 | 5321516600 | 83900 | 83900 | 84000 | 83900 | 106 |
| 435 | 20230810 | 121500 | 5312623000 | 83900 | 83800 | 83900 | 83800 | 94 |
| 436 | 20230810 | 121400 | 5304740900 | 83800 | 83800 | 83900 | 83800 | 52 |
| 437 | 20230810 | 121300 | 5300382600 | 83800 | 83800 | 83900 | 83800 | 48 |
| 438 | 20230810 | 121200 | 5296359800 | 83900 | 83800 | 83900 | 83800 | 120 |
| 439 | 20230810 | 121100 | 5286301700 | 83800 | 83800 | 83900 | 83800 | 52 |
| 440 | 20230810 | 121000 | 5281943000 | 83900 | 83800 | 84300 | 83800 | 348 |
| 441 | 20230810 | 120900 | 5252715200 | 83900 | 83800 | 83900 | 83800 | 46 |
| 442 | 20230810 | 120800 | 5248860300 | 83900 | 83800 | 83900 | 83800 | 94 |
| 443 | 20230810 | 120700 | 5240977900 | 83900 | 83800 | 83900 | 83800 | 171 |
| 444 | 20230810 | 120600 | 5226635100 | 83900 | 83800 | 83900 | 83800 | 85 |
| 445 | 20230810 | 120500 | 5219511500 | 83900 | 83800 | 83900 | 83800 | 49 |
| 446 | 20230810 | 120400 | 5215404400 | 83900 | 83800 | 83900 | 83800 | 153 |
| 447 | 20230810 | 120300 | 5202582500 | 83900 | 83900 | 83900 | 83800 | 221 |
| 448 | 20230810 | 120200 | 5184045400 | 83900 | 83800 | 84000 | 83800 | 97 |
| 449 | 20230810 | 120100 | 5175907300 | 83800 | 83800 | 83900 | 83700 | 149 |
| 450 | 20230810 | 120000 | 5163422300 | 83700 | 83700 | 83800 | 83700 | 240 |
| 451 | 20230810 | 115900 | 5143333800 | 83700 | 83800 | 83900 | 83700 | 239 |
| 452 | 20230810 | 115800 | 5123308100 | 83900 | 83800 | 83900 | 83800 | 57 |
| 453 | 20230810 | 115700 | 5118530200 | 83800 | 83800 | 83900 | 83800 | 90 |
| 454 | 20230810 | 115600 | 5110987500 | 83800 | 83900 | 83900 | 83800 | 192 |
| 455 | 20230810 | 115500 | 5094886500 | 83800 | 83800 | 83900 | 83800 | 62 |
| 456 | 20230810 | 115400 | 5089690300 | 83800 | 83900 | 83900 | 83800 | 62 |
| 457 | 20230810 | 115300 | 5084493700 | 83800 | 83800 | 83800 | 83800 | 44 |
| 458 | 20230810 | 115200 | 5080806500 | 83800 | 83800 | 83900 | 83800 | 52 |
| 459 | 20230810 | 115100 | 5076448000 | 83800 | 83800 | 83900 | 83800 | 118 |
| 460 | 20230810 | 115000 | 5066553700 | 83900 | 83800 | 84300 | 83800 | 384 |
| 461 | 20230810 | 114900 | 5034302200 | 83800 | 83800 | 83900 | 83800 | 45 |
| 462 | 20230810 | 114800 | 5030531000 | 83800 | 83900 | 83900 | 83800 | 111 |
| 463 | 20230810 | 114700 | 5021222100 | 83900 | 84100 | 84100 | 83900 | 269 |
| 464 | 20230810 | 114600 | 4998630100 | 84000 | 84000 | 84000 | 84000 | 78 |
| 465 | 20230810 | 114500 | 4992078100 | 84000 | 84200 | 84200 | 84000 | 46 |
| 466 | 20230810 | 114400 | 4988210100 | 84100 | 84100 | 84300 | 84000 | 341 |
| 467 | 20230810 | 114300 | 4959516500 | 84000 | 84000 | 84100 | 84000 | 57 |
| 468 | 20230810 | 114200 | 4954727600 | 84100 | 84200 | 84300 | 84000 | 487 |
| 469 | 20230810 | 114100 | 4913750700 | 84100 | 84100 | 84200 | 84100 | 38 |
| 470 | 20230810 | 114000 | 4910554200 | 84300 | 84200 | 84300 | 84100 | 191 |
| 471 | 20230810 | 113900 | 4894477000 | 84200 | 84200 | 84300 | 84100 | 180 |
| 472 | 20230810 | 113800 | 4879311900 | 84200 | 84300 | 84300 | 84200 | 47 |
| 473 | 20230810 | 113700 | 4875353800 | 84400 | 84300 | 84400 | 84200 | 182 |
| 474 | 20230810 | 113600 | 4860011100 | 84300 | 84200 | 84400 | 84100 | 404 |
| 475 | 20230810 | 113500 | 4825967100 | 84200 | 84200 | 84300 | 84200 | 62 |
| 476 | 20230810 | 113400 | 4820744800 | 84200 | 84200 | 84300 | 84200 | 248 |
| 477 | 20230810 | 113300 | 4799858400 | 84200 | 84400 | 84400 | 84200 | 216 |
| 478 | 20230810 | 113200 | 4781652300 | 84400 | 84200 | 84400 | 84100 | 337 |
| 479 | 20230810 | 113100 | 4753253300 | 84200 | 84200 | 84300 | 84100 | 425 |
| 480 | 20230810 | 113000 | 4717455700 | 84100 | 84200 | 84200 | 84100 | 257 |
| 481 | 20230810 | 112900 | 4695833600 | 84200 | 84100 | 84400 | 84100 | 384 |
| 482 | 20230810 | 112800 | 4663481100 | 84100 | 84200 | 84200 | 84100 | 385 |
| 483 | 20230810 | 112700 | 4631076000 | 84200 | 84300 | 84400 | 84200 | 575 |
| 484 | 20230810 | 112600 | 4582608000 | 84300 | 84300 | 84400 | 84300 | 150 |
| 485 | 20230810 | 112500 | 4569960800 | 84200 | 84400 | 84400 | 84200 | 196 |
| 486 | 20230810 | 112400 | 4553436600 | 84400 | 84100 | 84500 | 84100 | 849 |
| 487 | 20230810 | 112300 | 4481897200 | 84100 | 84000 | 84200 | 84000 | 58 |
| 488 | 20230810 | 112200 | 4477019800 | 84100 | 84100 | 84200 | 84000 | 1003 |
| 489 | 20230810 | 112100 | 4392685300 | 84200 | 84100 | 84200 | 84100 | 66 |
| 490 | 20230810 | 112000 | 4387132800 | 84100 | 84100 | 84100 | 84100 | 54 |
| 491 | 20230810 | 111900 | 4382591400 | 84000 | 84100 | 84100 | 84000 | 11 |
| 492 | 20230810 | 111800 | 4381666600 | 84000 | 84200 | 84200 | 84000 | 206 |
| 493 | 20230810 | 111700 | 4364342400 | 84200 | 84100 | 84200 | 84100 | 9 |
| 494 | 20230810 | 111600 | 4363584900 | 84100 | 84100 | 84200 | 84100 | 366 |
| 495 | 20230810 | 111500 | 4332803500 | 84200 | 84100 | 84200 | 84100 | 67 |
| 496 | 20230810 | 111400 | 4327162900 | 84200 | 84000 | 84200 | 83900 | 543 |
| 497 | 20230810 | 111300 | 4281529000 | 84000 | 84000 | 84000 | 83900 | 16 |
| 498 | 20230810 | 111200 | 4280185200 | 84000 | 83900 | 84000 | 83800 | 321 |
| 499 | 20230810 | 111100 | 4253262800 | 83900 | 83900 | 83900 | 83700 | 316 |
| 500 | 20230810 | 111000 | 4226768000 | 83800 | 83800 | 83900 | 83800 | 31 |
| 501 | 20230810 | 110900 | 4224167700 | 83800 | 83800 | 83900 | 83800 | 230 |
| 502 | 20230810 | 110800 | 4204891400 | 83800 | 83700 | 83800 | 83700 | 115 |
| 503 | 20230810 | 110700 | 4195257900 | 83800 | 83800 | 83800 | 83700 | 19 |
| 504 | 20230810 | 110600 | 4193665900 | 83800 | 83700 | 83800 | 83700 | 8 |
| 505 | 20230810 | 110500 | 4192996000 | 83700 | 83700 | 83800 | 83700 | 46 |
| 506 | 20230810 | 110400 | 4189144800 | 83800 | 83800 | 83800 | 83700 | 86 |
| 507 | 20230810 | 110300 | 4181943600 | 83800 | 83900 | 83900 | 83800 | 83 |
| 508 | 20230810 | 110200 | 4174988100 | 83800 | 83800 | 83900 | 83800 | 187 |
| 509 | 20230810 | 110100 | 4159310500 | 83900 | 83900 | 83900 | 83800 | 33 |
| 510 | 20230810 | 110000 | 4156542000 | 83900 | 83900 | 83900 | 83800 | 51 |
| 511 | 20230810 | 105900 | 4152265400 | 83900 | 83900 | 83900 | 83800 | 23 |
| 512 | 20230810 | 105800 | 4150336000 | 83800 | 83800 | 83900 | 83800 | 24 |
| 513 | 20230810 | 105700 | 4148324400 | 83900 | 83800 | 83900 | 83800 | 70 |
| 514 | 20230810 | 105600 | 4142458100 | 83900 | 83900 | 83900 | 83700 | 453 |
| 515 | 20230810 | 105500 | 4104515400 | 83900 | 83800 | 83900 | 83800 | 58 |
| 516 | 20230810 | 105400 | 4099654500 | 83800 | 83700 | 83800 | 83700 | 65 |
| 517 | 20230810 | 105300 | 4094207700 | 83800 | 83700 | 83800 | 83700 | 38 |
| 518 | 20230810 | 105200 | 4091023700 | 83700 | 83600 | 83900 | 83400 | 1357 |
| 519 | 20230810 | 105100 | 3977646400 | 83800 | 83600 | 83900 | 83500 | 1882 |
| 520 | 20230810 | 105000 | 3820369400 | 83500 | 83500 | 83600 | 83500 | 90 |
| 521 | 20230810 | 104900 | 3812854200 | 83500 | 83600 | 83600 | 83500 | 37 |
| 522 | 20230810 | 104800 | 3809764600 | 83700 | 83600 | 83700 | 83500 | 132 |
| 523 | 20230810 | 104700 | 3798735000 | 83600 | 83400 | 83700 | 83400 | 636 |
| 524 | 20230810 | 104600 | 3745647500 | 83400 | 83300 | 83400 | 83300 | 9 |
| 525 | 20230810 | 104500 | 3744897200 | 83300 | 83400 | 83400 | 83300 | 129 |
| 526 | 20230810 | 104400 | 3734149900 | 83300 | 83500 | 83500 | 83300 | 281 |
| 527 | 20230810 | 104300 | 3710721800 | 83500 | 83400 | 83500 | 83400 | 19 |
| 528 | 20230810 | 104200 | 3709136600 | 83400 | 83400 | 83400 | 83400 | 13 |
| 529 | 20230810 | 104100 | 3708052400 | 83500 | 83600 | 83600 | 83500 | 71 |
| 530 | 20230810 | 104000 | 3702120700 | 83600 | 83600 | 83600 | 83600 | 37 |
| 531 | 20230810 | 103900 | 3699027500 | 83600 | 83600 | 83700 | 83600 | 31 |
| 532 | 20230810 | 103800 | 3696435400 | 83600 | 83700 | 83800 | 83600 | 256 |
| 533 | 20230810 | 103700 | 3675005700 | 83800 | 83700 | 83800 | 83700 | 10 |
| 534 | 20230810 | 103600 | 3674168400 | 83700 | 83700 | 83800 | 83700 | 154 |
| 535 | 20230810 | 103500 | 3661278400 | 83800 | 83800 | 83800 | 83700 | 36 |
| 536 | 20230810 | 103400 | 3658263400 | 83700 | 83500 | 83800 | 83500 | 269 |
| 537 | 20230810 | 103300 | 3635762700 | 83600 | 83600 | 83600 | 83500 | 67 |
| 538 | 20230810 | 103200 | 3630167000 | 83600 | 83500 | 83600 | 83500 | 13 |
| 539 | 20230810 | 103100 | 3629081100 | 83500 | 83500 | 83600 | 83500 | 90 |
| 540 | 20230810 | 103000 | 3621565900 | 83500 | 83500 | 83600 | 83500 | 29 |
| 541 | 20230810 | 102900 | 3619143600 | 83600 | 83400 | 83600 | 83400 | 272 |
| 542 | 20230810 | 102800 | 3596445100 | 83500 | 83500 | 83500 | 83400 | 8 |
| 543 | 20230810 | 102700 | 3595777300 | 83500 | 83400 | 83500 | 83400 | 150 |
| 544 | 20230810 | 102600 | 3583267100 | 83400 | 83500 | 83500 | 83400 | 14 |
| 545 | 20230810 | 102500 | 3582098800 | 83500 | 83400 | 83500 | 83400 | 153 |
| 546 | 20230810 | 102400 | 3569326500 | 83500 | 83400 | 83500 | 83400 | 12 |
| 547 | 20230810 | 102300 | 3568325400 | 83400 | 83500 | 83600 | 83300 | 273 |
| 548 | 20230810 | 102200 | 3545564100 | 83600 | 83600 | 83600 | 83500 | 217 |
| 549 | 20230810 | 102100 | 3527431100 | 83700 | 83600 | 83700 | 83600 | 256 |
| 550 | 20230810 | 102000 | 3506029200 | 83700 | 83300 | 83700 | 83300 | 592 |
| 551 | 20230810 | 101900 | 3456607400 | 83300 | 83300 | 83400 | 83300 | 363 |
| 552 | 20230810 | 101800 | 3426361500 | 83300 | 83300 | 83400 | 83300 | 99 |
| 553 | 20230810 | 101700 | 3418114600 | 83300 | 83400 | 83400 | 83300 | 51 |
| 554 | 20230810 | 101600 | 3413862300 | 83400 | 83500 | 83500 | 83400 | 143 |
| 555 | 20230810 | 101500 | 3401928600 | 83500 | 83400 | 83500 | 83400 | 7 |
| 556 | 20230810 | 101400 | 3401344700 | 83500 | 83200 | 83500 | 83200 | 221 |
| 557 | 20230810 | 101300 | 3382915600 | 83200 | 83200 | 83300 | 83200 | 70 |
| 558 | 20230810 | 101200 | 3377091000 | 83200 | 83200 | 83300 | 83200 | 83 |
| 559 | 20230810 | 101100 | 3370185100 | 83300 | 83300 | 83300 | 83200 | 26 |
| 560 | 20230810 | 101000 | 3368021600 | 83200 | 83200 | 83300 | 83100 | 116 |
| 561 | 20230810 | 100900 | 3358370700 | 83200 | 83200 | 83300 | 83200 | 176 |
| 562 | 20230810 | 100800 | 3343727100 | 83200 | 83300 | 83300 | 83100 | 196 |
| 563 | 20230810 | 100700 | 3327417900 | 83300 | 83300 | 83500 | 83000 | 734 |
| 564 | 20230810 | 100600 | 3266388100 | 83200 | 83300 | 83300 | 83200 | 250 |
| 565 | 20230810 | 100500 | 3245580400 | 83300 | 83500 | 83700 | 83300 | 298 |
| 566 | 20230810 | 100400 | 3220700800 | 83500 | 83400 | 83600 | 83100 | 1653 |
| 567 | 20230810 | 100300 | 3083053900 | 83400 | 83300 | 83400 | 83300 | 309 |
| 568 | 20230810 | 100200 | 3057305800 | 83400 | 83400 | 83400 | 83300 | 165 |
| 569 | 20230810 | 100100 | 3043550700 | 83300 | 83400 | 83400 | 83300 | 178 |
| 570 | 20230810 | 100000 | 3028712600 | 83500 | 83900 | 83900 | 83400 | 1399 |
| 571 | 20230810 | 095900 | 2911791600 | 83900 | 83700 | 84000 | 83700 | 828 |
| 572 | 20230810 | 095800 | 2842358200 | 83700 | 83800 | 83800 | 83700 | 196 |
| 573 | 20230810 | 095700 | 2825933700 | 83800 | 83800 | 83900 | 83800 | 146 |
| 574 | 20230810 | 095600 | 2813698400 | 83800 | 83500 | 83800 | 83500 | 328 |
| 575 | 20230810 | 095500 | 2786274100 | 83500 | 83600 | 83600 | 83500 | 61 |
| 576 | 20230810 | 095400 | 2781174700 | 83600 | 83500 | 83600 | 83500 | 350 |
| 577 | 20230810 | 095300 | 2751941800 | 83500 | 83700 | 83700 | 83500 | 763 |
| 578 | 20230810 | 095200 | 2688106100 | 83700 | 83800 | 83800 | 83700 | 264 |
| 579 | 20230810 | 095100 | 2665983400 | 83800 | 84000 | 84000 | 83800 | 107 |
| 580 | 20230810 | 095000 | 2657008200 | 83900 | 84000 | 84000 | 83900 | 146 |
| 581 | 20230810 | 094900 | 2644757900 | 84000 | 83800 | 84000 | 83800 | 665 |
| 582 | 20230810 | 094800 | 2588954400 | 83700 | 83800 | 83800 | 83700 | 164 |
| 583 | 20230810 | 094700 | 2575217700 | 83800 | 83600 | 83900 | 83600 | 366 |
| 584 | 20230810 | 094600 | 2544566500 | 83700 | 83800 | 83800 | 83700 | 83 |
| 585 | 20230810 | 094500 | 2537612800 | 83900 | 83800 | 83900 | 83600 | 468 |
| 586 | 20230810 | 094400 | 2498396800 | 83800 | 83600 | 83800 | 83600 | 292 |
| 587 | 20230810 | 094300 | 2473961800 | 83500 | 83500 | 83600 | 83500 | 130 |
| 588 | 20230810 | 094200 | 2463106500 | 83500 | 83600 | 83600 | 83500 | 254 |
| 589 | 20230810 | 094100 | 2441886300 | 83600 | 83600 | 83700 | 83600 | 167 |
| 590 | 20230810 | 094000 | 2427924700 | 83700 | 83500 | 83700 | 83300 | 600 |
| 591 | 20230810 | 093900 | 2377888000 | 83500 | 83800 | 83900 | 83300 | 1492 |
| 592 | 20230810 | 093800 | 2253207400 | 83900 | 84200 | 84200 | 83800 | 1638 |
| 593 | 20230810 | 093700 | 2115606600 | 84100 | 84200 | 84300 | 84100 | 460 |
| 594 | 20230810 | 093600 | 2076895200 | 84200 | 84100 | 84200 | 84100 | 232 |
| 595 | 20230810 | 093500 | 2057368100 | 84100 | 84000 | 84500 | 84000 | 1418 |
| 596 | 20230810 | 093400 | 1937988600 | 84000 | 83900 | 84000 | 83900 | 233 |
| 597 | 20230810 | 093300 | 1918426400 | 83900 | 83900 | 84000 | 83900 | 134 |
| 598 | 20230810 | 093200 | 1907181300 | 83900 | 83800 | 84000 | 83700 | 637 |
| 599 | 20230810 | 093100 | 1853752000 | 83700 | 83800 | 83900 | 83700 | 19 |
| 600 | 20230810 | 093000 | 1852159800 | 83900 | 83700 | 83900 | 83700 | 407 |
| 601 | 20230810 | 092900 | 1818065400 | 83700 | 83800 | 83800 | 83500 | 232 |
| 602 | 20230810 | 092800 | 1798653800 | 83800 | 83500 | 83800 | 83400 | 1613 |
| 603 | 20230810 | 092700 | 1664021600 | 83600 | 83800 | 83800 | 83600 | 301 |
| 604 | 20230810 | 092600 | 1638828100 | 83700 | 83600 | 83700 | 83600 | 143 |
| 605 | 20230810 | 092500 | 1626861800 | 83400 | 83200 | 83400 | 83200 | 504 |
| 606 | 20230810 | 092400 | 1584893500 | 83200 | 83300 | 83400 | 83200 | 431 |
| 607 | 20230810 | 092300 | 1549005200 | 83400 | 83400 | 83400 | 83300 | 267 |
| 608 | 20230810 | 092200 | 1526746000 | 83400 | 83400 | 83400 | 83300 | 696 |
| 609 | 20230810 | 092100 | 1468712300 | 83400 | 83500 | 83600 | 83400 | 479 |
| 610 | 20230810 | 092000 | 1428722400 | 83500 | 83700 | 83700 | 83500 | 200 |
| 611 | 20230810 | 091900 | 1412002300 | 83600 | 83900 | 83900 | 83600 | 77 |
| 612 | 20230810 | 091800 | 1405552500 | 83900 | 83900 | 84000 | 83600 | 328 |
| 613 | 20230810 | 091700 | 1378075700 | 83800 | 83900 | 83900 | 83700 | 88 |
| 614 | 20230810 | 091600 | 1370698500 | 83900 | 83700 | 84100 | 83500 | 605 |
| 615 | 20230810 | 091500 | 1320150100 | 83800 | 83700 | 84100 | 83600 | 603 |
| 616 | 20230810 | 091400 | 1269586200 | 83700 | 83900 | 83900 | 83500 | 136 |
| 617 | 20230810 | 091300 | 1258205400 | 83900 | 83900 | 83900 | 83300 | 711 |
| 618 | 20230810 | 091200 | 1198731600 | 83900 | 84200 | 84200 | 83900 | 316 |
| 619 | 20230810 | 091100 | 1172186200 | 84200 | 84700 | 84700 | 84200 | 937 |
| 620 | 20230810 | 091000 | 1093105800 | 84700 | 85000 | 85200 | 84600 | 1620 |
| 621 | 20230810 | 090900 | 955474400 | 85000 | 84500 | 85000 | 84500 | 772 |
| 622 | 20230810 | 090800 | 890097400 | 84500 | 84600 | 84600 | 84300 | 720 |
| 623 | 20230810 | 090700 | 829274100 | 84600 | 84700 | 84800 | 84600 | 570 |
| 624 | 20230810 | 090600 | 780990400 | 84700 | 84700 | 84800 | 84700 | 453 |
| 625 | 20230810 | 090500 | 742615200 | 84700 | 84800 | 84900 | 84600 | 1029 |
| 626 | 20230810 | 090400 | 655437700 | 84700 | 84300 | 84700 | 84300 | 618 |
| 627 | 20230810 | 090300 | 603199500 | 84300 | 84700 | 84800 | 84200 | 780 |
| 628 | 20230810 | 090200 | 537298600 | 84700 | 84700 | 85400 | 84600 | 2318 |
| 629 | 20230810 | 090100 | 340334500 | 84700 | 84500 | 84700 | 84200 | 1437 |
| 630 | 20230810 | 090000 | 219006300 | 84500 | 83300 | 84700 | 83300 | 2607 |