34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 193300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 2102 |
| 3 | 20230814 | 193200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 4 | 20230814 | 193100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 5 | 20230814 | 193000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 6 | 20230814 | 192900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 7 | 20230814 | 192800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 8 | 20230814 | 192700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 9 | 20230814 | 192600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 10 | 20230814 | 192500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 11 | 20230814 | 192400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 12 | 20230814 | 192300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 13 | 20230814 | 192200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 14 | 20230814 | 192100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 15 | 20230814 | 192000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 16 | 20230814 | 191900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 17 | 20230814 | 191800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 18 | 20230814 | 191700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 19 | 20230814 | 191600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 20 | 20230814 | 191500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 21 | 20230814 | 191400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 22 | 20230814 | 191300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 23 | 20230814 | 191200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 24 | 20230814 | 191100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 25 | 20230814 | 191000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 26 | 20230814 | 190900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 27 | 20230814 | 190800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 28 | 20230814 | 190700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 29 | 20230814 | 190600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 30 | 20230814 | 190500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 31 | 20230814 | 190400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 32 | 20230814 | 190300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 2102 |
| 33 | 20230814 | 190200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 34 | 20230814 | 190100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 35 | 20230814 | 190000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 36 | 20230814 | 185900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 37 | 20230814 | 185800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 38 | 20230814 | 185700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 39 | 20230814 | 185600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 40 | 20230814 | 185500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 41 | 20230814 | 185400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 42 | 20230814 | 185300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 43 | 20230814 | 185200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 44 | 20230814 | 185100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 45 | 20230814 | 185000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 46 | 20230814 | 184900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 47 | 20230814 | 184800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 48 | 20230814 | 184700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 49 | 20230814 | 184600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 50 | 20230814 | 184500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 51 | 20230814 | 184400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 52 | 20230814 | 184300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 53 | 20230814 | 184200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 54 | 20230814 | 184100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 55 | 20230814 | 184000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 56 | 20230814 | 183900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 57 | 20230814 | 183800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 58 | 20230814 | 183700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 59 | 20230814 | 183600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 60 | 20230814 | 183500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 61 | 20230814 | 183400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 62 | 20230814 | 183300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 2102 |
| 63 | 20230814 | 183200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 64 | 20230814 | 183100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 65 | 20230814 | 183000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 66 | 20230814 | 182900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 67 | 20230814 | 182800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 68 | 20230814 | 182700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 69 | 20230814 | 182600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 70 | 20230814 | 182500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 71 | 20230814 | 182400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 72 | 20230814 | 182300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 73 | 20230814 | 182200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 74 | 20230814 | 182100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 75 | 20230814 | 182000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 76 | 20230814 | 181900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 77 | 20230814 | 181800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 78 | 20230814 | 181700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 79 | 20230814 | 181600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 80 | 20230814 | 181500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 81 | 20230814 | 181400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 82 | 20230814 | 181300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 83 | 20230814 | 181200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 84 | 20230814 | 181100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 85 | 20230814 | 181000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 86 | 20230814 | 180900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 87 | 20230814 | 180800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 88 | 20230814 | 180700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 89 | 20230814 | 180600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 90 | 20230814 | 180500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 91 | 20230814 | 180400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 92 | 20230814 | 180300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 2102 |
| 93 | 20230814 | 180200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 94 | 20230814 | 180100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 95 | 20230814 | 180000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 96 | 20230814 | 175900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 97 | 20230814 | 175800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 98 | 20230814 | 175700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 99 | 20230814 | 175600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 100 | 20230814 | 175500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 101 | 20230814 | 175400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 102 | 20230814 | 175300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 103 | 20230814 | 175200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 104 | 20230814 | 175100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 105 | 20230814 | 175000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 106 | 20230814 | 174900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 107 | 20230814 | 174800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 108 | 20230814 | 174700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 109 | 20230814 | 174600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 110 | 20230814 | 174500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 111 | 20230814 | 174400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 112 | 20230814 | 174300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 113 | 20230814 | 174200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 114 | 20230814 | 174100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 115 | 20230814 | 174000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 116 | 20230814 | 173900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 117 | 20230814 | 173800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 118 | 20230814 | 173700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 119 | 20230814 | 173600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 120 | 20230814 | 173500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 121 | 20230814 | 173400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 122 | 20230814 | 173300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 2102 |
| 123 | 20230814 | 173200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 124 | 20230814 | 173100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 125 | 20230814 | 173000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 126 | 20230814 | 172900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 127 | 20230814 | 172800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 128 | 20230814 | 172700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 129 | 20230814 | 172600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 130 | 20230814 | 172500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 131 | 20230814 | 172400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 132 | 20230814 | 172300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 133 | 20230814 | 172200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 134 | 20230814 | 172100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 135 | 20230814 | 172000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 136 | 20230814 | 171900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 137 | 20230814 | 171800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 138 | 20230814 | 171700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 139 | 20230814 | 171600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 140 | 20230814 | 171500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 141 | 20230814 | 171400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 142 | 20230814 | 171300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 143 | 20230814 | 171200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 144 | 20230814 | 171100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 145 | 20230814 | 171000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 146 | 20230814 | 170900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 147 | 20230814 | 170800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 148 | 20230814 | 170700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 149 | 20230814 | 170600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 150 | 20230814 | 170500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 151 | 20230814 | 170400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 152 | 20230814 | 170300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 2102 |
| 153 | 20230814 | 170200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 154 | 20230814 | 170100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 155 | 20230814 | 170000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 156 | 20230814 | 165900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 157 | 20230814 | 165800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 158 | 20230814 | 165700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 159 | 20230814 | 165600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 160 | 20230814 | 165500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 161 | 20230814 | 165400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 162 | 20230814 | 165300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 163 | 20230814 | 165200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 164 | 20230814 | 165100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 165 | 20230814 | 165000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 166 | 20230814 | 164900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 167 | 20230814 | 164800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 168 | 20230814 | 164700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 169 | 20230814 | 164600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 170 | 20230814 | 164500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 171 | 20230814 | 164400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 172 | 20230814 | 164300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 173 | 20230814 | 164200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 174 | 20230814 | 164100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 175 | 20230814 | 164000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 176 | 20230814 | 163900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 177 | 20230814 | 163800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 178 | 20230814 | 163700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 179 | 20230814 | 163600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 180 | 20230814 | 163500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 181 | 20230814 | 163400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 182 | 20230814 | 163300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 2102 |
| 183 | 20230814 | 163200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 184 | 20230814 | 163100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 185 | 20230814 | 163000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 186 | 20230814 | 162900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 187 | 20230814 | 162800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 188 | 20230814 | 162700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 189 | 20230814 | 162600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 190 | 20230814 | 162500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 191 | 20230814 | 162400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 192 | 20230814 | 162300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 193 | 20230814 | 162200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 194 | 20230814 | 162100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 195 | 20230814 | 162000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 196 | 20230814 | 161900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 197 | 20230814 | 161800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 198 | 20230814 | 161700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 199 | 20230814 | 161600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 200 | 20230814 | 161500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 201 | 20230814 | 161400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 202 | 20230814 | 161300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 203 | 20230814 | 161200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 204 | 20230814 | 161100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 205 | 20230814 | 161000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 206 | 20230814 | 160900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 207 | 20230814 | 160800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 208 | 20230814 | 160700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 209 | 20230814 | 160600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 210 | 20230814 | 160500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 211 | 20230814 | 160400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 212 | 20230814 | 160300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 2102 |
| 213 | 20230814 | 160200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 214 | 20230814 | 160100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 215 | 20230814 | 160000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 216 | 20230814 | 155900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 217 | 20230814 | 155800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 218 | 20230814 | 155700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 219 | 20230814 | 155600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 220 | 20230814 | 155500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 221 | 20230814 | 155400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 222 | 20230814 | 155300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 223 | 20230814 | 155200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 224 | 20230814 | 155100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 225 | 20230814 | 155000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 226 | 20230814 | 154900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 227 | 20230814 | 154800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 228 | 20230814 | 154700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 229 | 20230814 | 154600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 230 | 20230814 | 154500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 231 | 20230814 | 154400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 232 | 20230814 | 154300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 233 | 20230814 | 154200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 234 | 20230814 | 154100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 235 | 20230814 | 154000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 236 | 20230814 | 153900 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 237 | 20230814 | 153800 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 238 | 20230814 | 153700 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 239 | 20230814 | 153600 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 240 | 20230814 | 153500 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 241 | 20230814 | 153400 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 242 | 20230814 | 153300 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 2102 |
| 243 | 20230814 | 153200 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 244 | 20230814 | 153100 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 0 |
| 245 | 20230814 | 153000 | 9148055000 | 82300 | 82300 | 82300 | 82300 | 2102 |
| 246 | 20230814 | 152900 | 8975060400 | 82100 | 82100 | 82100 | 82100 | 0 |
| 247 | 20230814 | 152800 | 8975060400 | 82100 | 82100 | 82100 | 82100 | 0 |
| 248 | 20230814 | 152700 | 8975060400 | 82100 | 82100 | 82100 | 82100 | 0 |
| 249 | 20230814 | 152600 | 8975060400 | 82100 | 82100 | 82100 | 82100 | 0 |
| 250 | 20230814 | 152500 | 8975060400 | 82100 | 82100 | 82100 | 82100 | 0 |
| 251 | 20230814 | 152400 | 8975060400 | 82100 | 82100 | 82100 | 82100 | 0 |
| 252 | 20230814 | 152300 | 8975060400 | 82100 | 82100 | 82100 | 82100 | 0 |
| 253 | 20230814 | 152200 | 8975060400 | 82100 | 82100 | 82100 | 82100 | 0 |
| 254 | 20230814 | 152100 | 8975060400 | 82100 | 82100 | 82100 | 82100 | 0 |
| 255 | 20230814 | 152000 | 8975060400 | 82100 | 82100 | 82100 | 82100 | 0 |
| 256 | 20230814 | 151900 | 8975060400 | 82100 | 82200 | 82300 | 82100 | 1589 |
| 257 | 20230814 | 151800 | 8844385500 | 82200 | 82100 | 82200 | 82100 | 434 |
| 258 | 20230814 | 151700 | 8808730800 | 82100 | 82100 | 82100 | 82000 | 404 |
| 259 | 20230814 | 151600 | 8775562900 | 82100 | 82000 | 82100 | 82000 | 198 |
| 260 | 20230814 | 151500 | 8759313200 | 82000 | 82000 | 82200 | 82000 | 601 |
| 261 | 20230814 | 151400 | 8709979600 | 82000 | 82100 | 82100 | 82000 | 361 |
| 262 | 20230814 | 151300 | 8680361300 | 82100 | 82100 | 82100 | 82000 | 468 |
| 263 | 20230814 | 151200 | 8641954600 | 82000 | 82000 | 82100 | 81900 | 614 |
| 264 | 20230814 | 151100 | 8591593900 | 82000 | 82000 | 82000 | 81900 | 628 |
| 265 | 20230814 | 151000 | 8540111900 | 82000 | 81900 | 82000 | 81900 | 191 |
| 266 | 20230814 | 150900 | 8524464400 | 81900 | 81800 | 82000 | 81800 | 364 |
| 267 | 20230814 | 150800 | 8494657700 | 81800 | 81800 | 81900 | 81800 | 382 |
| 268 | 20230814 | 150700 | 8463393700 | 81900 | 81800 | 81900 | 81800 | 191 |
| 269 | 20230814 | 150600 | 8447769500 | 81800 | 81800 | 81900 | 81800 | 178 |
| 270 | 20230814 | 150500 | 8433208800 | 81800 | 81800 | 81900 | 81800 | 218 |
| 271 | 20230814 | 150400 | 8415373700 | 81800 | 81900 | 81900 | 81700 | 427 |
| 272 | 20230814 | 150300 | 8380446700 | 81800 | 81800 | 82000 | 81800 | 486 |
| 273 | 20230814 | 150200 | 8340661200 | 81900 | 81800 | 81900 | 81800 | 191 |
| 274 | 20230814 | 150100 | 8325032500 | 81800 | 81700 | 81900 | 81700 | 212 |
| 275 | 20230814 | 150000 | 8307696400 | 81600 | 81700 | 81900 | 81600 | 428 |
| 276 | 20230814 | 145900 | 8272718000 | 81700 | 81600 | 81800 | 81600 | 197 |
| 277 | 20230814 | 145800 | 8256631800 | 81700 | 81700 | 81800 | 81600 | 216 |
| 278 | 20230814 | 145700 | 8238985700 | 81800 | 81700 | 81800 | 81600 | 514 |
| 279 | 20230814 | 145600 | 8196978300 | 81700 | 81700 | 81900 | 81700 | 490 |
| 280 | 20230814 | 145500 | 8156912300 | 81800 | 81700 | 81800 | 81700 | 643 |
| 281 | 20230814 | 145400 | 8104343100 | 81700 | 81700 | 81900 | 81700 | 658 |
| 282 | 20230814 | 145300 | 8050530800 | 81700 | 81700 | 81700 | 81700 | 342 |
| 283 | 20230814 | 145200 | 8022589400 | 81700 | 81700 | 81800 | 81700 | 180 |
| 284 | 20230814 | 145100 | 8007875000 | 81700 | 81800 | 81800 | 81600 | 314 |
| 285 | 20230814 | 145000 | 7982227700 | 81700 | 81700 | 81800 | 81700 | 210 |
| 286 | 20230814 | 144900 | 7965070500 | 81700 | 81600 | 81800 | 81600 | 179 |
| 287 | 20230814 | 144800 | 7950451900 | 81700 | 81700 | 81800 | 81600 | 324 |
| 288 | 20230814 | 144700 | 7923984400 | 81700 | 81700 | 81800 | 81700 | 174 |
| 289 | 20230814 | 144600 | 7909768100 | 81700 | 81800 | 81900 | 81700 | 239 |
| 290 | 20230814 | 144500 | 7890230600 | 81800 | 81800 | 81900 | 81700 | 315 |
| 291 | 20230814 | 144400 | 7864470700 | 81800 | 81800 | 81900 | 81800 | 426 |
| 292 | 20230814 | 144300 | 7829623800 | 81800 | 81800 | 81900 | 81800 | 137 |
| 293 | 20230814 | 144200 | 7818416800 | 81900 | 81800 | 82000 | 81800 | 418 |
| 294 | 20230814 | 144100 | 7784183400 | 81800 | 81700 | 81900 | 81700 | 216 |
| 295 | 20230814 | 144000 | 7766520000 | 81700 | 81900 | 81900 | 81700 | 152 |
| 296 | 20230814 | 143900 | 7754093200 | 81800 | 81800 | 81800 | 81700 | 244 |
| 297 | 20230814 | 143800 | 7734151600 | 81800 | 81800 | 81900 | 81700 | 281 |
| 298 | 20230814 | 143700 | 7711166000 | 81800 | 81900 | 82000 | 81800 | 239 |
| 299 | 20230814 | 143600 | 7691611100 | 81700 | 81800 | 82000 | 81600 | 577 |
| 300 | 20230814 | 143500 | 7644394300 | 81600 | 81700 | 81700 | 81600 | 137 |
| 301 | 20230814 | 143400 | 7633203800 | 81700 | 81700 | 81800 | 81700 | 142 |
| 302 | 20230814 | 143300 | 7621601900 | 81700 | 81600 | 81800 | 81600 | 179 |
| 303 | 20230814 | 143200 | 7606979900 | 81700 | 81700 | 81800 | 81600 | 266 |
| 304 | 20230814 | 143100 | 7585249000 | 81700 | 81700 | 81800 | 81600 | 134 |
| 305 | 20230814 | 143000 | 7574302800 | 81700 | 81800 | 81800 | 81700 | 227 |
| 306 | 20230814 | 142900 | 7555756000 | 81700 | 81700 | 81800 | 81700 | 102 |
| 307 | 20230814 | 142800 | 7547421800 | 81700 | 81700 | 81800 | 81700 | 209 |
| 308 | 20230814 | 142700 | 7530338400 | 81700 | 81800 | 81900 | 81700 | 186 |
| 309 | 20230814 | 142600 | 7515123900 | 81800 | 81800 | 81900 | 81800 | 120 |
| 310 | 20230814 | 142500 | 7505307700 | 81800 | 81900 | 81900 | 81800 | 316 |
| 311 | 20230814 | 142400 | 7479448000 | 81800 | 81900 | 81900 | 81800 | 264 |
| 312 | 20230814 | 142300 | 7457848700 | 81800 | 81900 | 81900 | 81800 | 279 |
| 313 | 20230814 | 142200 | 7435009200 | 81900 | 81700 | 82000 | 81700 | 331 |
| 314 | 20230814 | 142100 | 7407912400 | 81700 | 81900 | 82000 | 81700 | 352 |
| 315 | 20230814 | 142000 | 7379104900 | 81900 | 82000 | 82000 | 81900 | 173 |
| 316 | 20230814 | 141900 | 7364935700 | 81900 | 81700 | 82000 | 81700 | 539 |
| 317 | 20230814 | 141800 | 7320834200 | 81700 | 81700 | 81800 | 81600 | 541 |
| 318 | 20230814 | 141700 | 7276642100 | 81700 | 81700 | 81800 | 81700 | 407 |
| 319 | 20230814 | 141600 | 7243390100 | 81800 | 81700 | 81800 | 81600 | 416 |
| 320 | 20230814 | 141500 | 7209401000 | 81600 | 81600 | 81700 | 81500 | 430 |
| 321 | 20230814 | 141400 | 7174310100 | 81500 | 81700 | 81700 | 81500 | 440 |
| 322 | 20230814 | 141300 | 7138406200 | 81600 | 81600 | 81700 | 81600 | 202 |
| 323 | 20230814 | 141200 | 7121922500 | 81700 | 81700 | 81700 | 81600 | 268 |
| 324 | 20230814 | 141100 | 7100053200 | 81600 | 81600 | 81700 | 81600 | 103 |
| 325 | 20230814 | 141000 | 7091648000 | 81600 | 81700 | 81700 | 81600 | 356 |
| 326 | 20230814 | 140900 | 7062598300 | 81700 | 81600 | 81700 | 81500 | 437 |
| 327 | 20230814 | 140800 | 7026928900 | 81600 | 81700 | 81700 | 81600 | 94 |
| 328 | 20230814 | 140700 | 7019258300 | 81600 | 81600 | 81600 | 81600 | 234 |
| 329 | 20230814 | 140600 | 7000163900 | 81700 | 81700 | 81700 | 81600 | 115 |
| 330 | 20230814 | 140500 | 6990779300 | 81600 | 81600 | 81700 | 81500 | 238 |
| 331 | 20230814 | 140400 | 6971360300 | 81600 | 81600 | 81600 | 81600 | 99 |
| 332 | 20230814 | 140300 | 6963281900 | 81600 | 81700 | 81800 | 81600 | 1300 |
| 333 | 20230814 | 140200 | 6857193600 | 81800 | 81700 | 81800 | 81700 | 78 |
| 334 | 20230814 | 140100 | 6850820800 | 81700 | 81600 | 81700 | 81600 | 182 |
| 335 | 20230814 | 140000 | 6835954700 | 81600 | 81700 | 81800 | 81600 | 118 |
| 336 | 20230814 | 135900 | 6826319500 | 81700 | 81700 | 81800 | 81700 | 76 |
| 337 | 20230814 | 135800 | 6820109600 | 81700 | 81600 | 81800 | 81600 | 1030 |
| 338 | 20230814 | 135700 | 6736052100 | 81800 | 81700 | 81800 | 81600 | 222 |
| 339 | 20230814 | 135600 | 6717922500 | 81800 | 81700 | 81800 | 81700 | 109 |
| 340 | 20230814 | 135500 | 6709017000 | 81700 | 81700 | 81800 | 81700 | 66 |
| 341 | 20230814 | 135400 | 6703624400 | 81700 | 81700 | 81800 | 81600 | 290 |
| 342 | 20230814 | 135300 | 6679942700 | 81800 | 81700 | 81800 | 81700 | 144 |
| 343 | 20230814 | 135200 | 6668177700 | 81700 | 81700 | 81700 | 81700 | 130 |
| 344 | 20230814 | 135100 | 6657556700 | 81700 | 81700 | 81800 | 81700 | 250 |
| 345 | 20230814 | 135000 | 6637131500 | 81700 | 81700 | 81800 | 81700 | 218 |
| 346 | 20230814 | 134900 | 6619320500 | 81700 | 81700 | 81800 | 81700 | 108 |
| 347 | 20230814 | 134800 | 6610496800 | 81700 | 81800 | 81900 | 81700 | 274 |
| 348 | 20230814 | 134700 | 6588101000 | 81700 | 81800 | 81900 | 81700 | 193 |
| 349 | 20230814 | 134600 | 6572317600 | 81900 | 81800 | 81900 | 81700 | 220 |
| 350 | 20230814 | 134500 | 6554324900 | 81900 | 81800 | 81900 | 81800 | 149 |
| 351 | 20230814 | 134400 | 6542136000 | 81800 | 81900 | 82000 | 81800 | 239 |
| 352 | 20230814 | 134300 | 6522571000 | 82000 | 81700 | 82000 | 81600 | 1689 |
| 353 | 20230814 | 134200 | 6384389300 | 81700 | 81800 | 81800 | 81600 | 234 |
| 354 | 20230814 | 134100 | 6365276500 | 81700 | 81700 | 81800 | 81700 | 145 |
| 355 | 20230814 | 134000 | 6353429800 | 81700 | 81700 | 81700 | 81600 | 151 |
| 356 | 20230814 | 133900 | 6341093600 | 81700 | 81700 | 81800 | 81600 | 420 |
| 357 | 20230814 | 133800 | 6306806500 | 81700 | 81700 | 81800 | 81700 | 150 |
| 358 | 20230814 | 133700 | 6294551200 | 81800 | 81700 | 81800 | 81700 | 139 |
| 359 | 20230814 | 133600 | 6283194700 | 81700 | 81700 | 81800 | 81600 | 347 |
| 360 | 20230814 | 133500 | 6254854100 | 81700 | 81600 | 81800 | 81600 | 371 |
| 361 | 20230814 | 133400 | 6224569100 | 81700 | 81700 | 81700 | 81600 | 398 |
| 362 | 20230814 | 133300 | 6192055200 | 81700 | 81800 | 81800 | 81700 | 269 |
| 363 | 20230814 | 133200 | 6170077200 | 81800 | 81700 | 81800 | 81700 | 87 |
| 364 | 20230814 | 133100 | 6162967800 | 81700 | 81700 | 81800 | 81700 | 138 |
| 365 | 20230814 | 133000 | 6151693100 | 81700 | 81800 | 81900 | 81700 | 226 |
| 366 | 20230814 | 132900 | 6133220800 | 81800 | 81800 | 81900 | 81700 | 81 |
| 367 | 20230814 | 132800 | 6126596500 | 81800 | 81800 | 81900 | 81800 | 156 |
| 368 | 20230814 | 132700 | 6113834000 | 81800 | 81700 | 81900 | 81700 | 1125 |
| 369 | 20230814 | 132600 | 6021768000 | 81800 | 81700 | 81800 | 81700 | 1019 |
| 370 | 20230814 | 132500 | 5938514600 | 81800 | 81700 | 81800 | 81700 | 89 |
| 371 | 20230814 | 132400 | 5931242500 | 81700 | 81900 | 81900 | 81700 | 217 |
| 372 | 20230814 | 132300 | 5913506200 | 81800 | 81800 | 81900 | 81800 | 361 |
| 373 | 20230814 | 132200 | 5883975400 | 81800 | 81800 | 81900 | 81800 | 171 |
| 374 | 20230814 | 132100 | 5869987500 | 81800 | 81800 | 81900 | 81800 | 152 |
| 375 | 20230814 | 132000 | 5857547100 | 81800 | 81900 | 81900 | 81800 | 111 |
| 376 | 20230814 | 131900 | 5848466900 | 81800 | 81800 | 81900 | 81800 | 129 |
| 377 | 20230814 | 131800 | 5837914600 | 81800 | 81800 | 81900 | 81800 | 113 |
| 378 | 20230814 | 131700 | 5828670600 | 81800 | 81800 | 81900 | 81800 | 94 |
| 379 | 20230814 | 131600 | 5820981000 | 81900 | 81800 | 81900 | 81700 | 166 |
| 380 | 20230814 | 131500 | 5807402400 | 81700 | 81800 | 81800 | 81700 | 168 |
| 381 | 20230814 | 131400 | 5793676300 | 81800 | 81700 | 81800 | 81700 | 81 |
| 382 | 20230814 | 131300 | 5787057800 | 81700 | 81600 | 81800 | 81600 | 246 |
| 383 | 20230814 | 131200 | 5766964200 | 81700 | 81900 | 81900 | 81700 | 296 |
| 384 | 20230814 | 131100 | 5742772100 | 81700 | 81800 | 81900 | 81700 | 316 |
| 385 | 20230814 | 131000 | 5716925000 | 81800 | 81800 | 81900 | 81800 | 144 |
| 386 | 20230814 | 130900 | 5705145600 | 81800 | 81900 | 81900 | 81700 | 1506 |
| 387 | 20230814 | 130800 | 5582062800 | 81900 | 81800 | 81900 | 81800 | 155 |
| 388 | 20230814 | 130700 | 5569382400 | 81800 | 81900 | 81900 | 81800 | 116 |
| 389 | 20230814 | 130600 | 5559893000 | 81900 | 82000 | 82000 | 81800 | 427 |
| 390 | 20230814 | 130500 | 5524921900 | 81900 | 81900 | 82000 | 81900 | 49 |
| 391 | 20230814 | 130400 | 5520908700 | 81900 | 81900 | 82000 | 81900 | 128 |
| 392 | 20230814 | 130300 | 5510423300 | 81900 | 81900 | 82000 | 81900 | 147 |
| 393 | 20230814 | 130200 | 5498383900 | 82000 | 81900 | 82000 | 81900 | 81 |
| 394 | 20230814 | 130100 | 5491749000 | 81900 | 81900 | 82000 | 81900 | 122 |
| 395 | 20230814 | 130000 | 5481755600 | 81900 | 82000 | 82000 | 81900 | 112 |
| 396 | 20230814 | 125900 | 5472582600 | 81900 | 81900 | 82000 | 81800 | 253 |
| 397 | 20230814 | 125800 | 5451867000 | 81900 | 81800 | 81900 | 81800 | 168 |
| 398 | 20230814 | 125700 | 5438111300 | 81900 | 81800 | 81900 | 81800 | 138 |
| 399 | 20230814 | 125600 | 5426822800 | 81800 | 82000 | 82000 | 81800 | 99 |
| 400 | 20230814 | 125500 | 5418718600 | 81900 | 81900 | 82000 | 81800 | 313 |
| 401 | 20230814 | 125400 | 5393107300 | 81900 | 81900 | 82000 | 81900 | 112 |
| 402 | 20230814 | 125300 | 5383934200 | 81900 | 81900 | 82000 | 81900 | 81 |
| 403 | 20230814 | 125200 | 5377300100 | 81900 | 82000 | 82100 | 81900 | 222 |
| 404 | 20230814 | 125100 | 5359104200 | 82000 | 82000 | 82000 | 81900 | 210 |
| 405 | 20230814 | 125000 | 5341892500 | 82000 | 81800 | 82000 | 81800 | 468 |
| 406 | 20230814 | 124900 | 5303553100 | 81800 | 81900 | 82000 | 81800 | 252 |
| 407 | 20230814 | 124800 | 5282921700 | 81900 | 81800 | 82000 | 81800 | 246 |
| 408 | 20230814 | 124700 | 5262784900 | 81800 | 81800 | 82000 | 81700 | 1421 |
| 409 | 20230814 | 124600 | 5146519100 | 81900 | 81800 | 81900 | 81800 | 45 |
| 410 | 20230814 | 124500 | 5142835100 | 81800 | 81900 | 81900 | 81800 | 227 |
| 411 | 20230814 | 124400 | 5124257000 | 82000 | 81900 | 82000 | 81900 | 678 |
| 412 | 20230814 | 124300 | 5068723700 | 81900 | 81900 | 81900 | 81900 | 11 |
| 413 | 20230814 | 124200 | 5067822800 | 81900 | 81900 | 81900 | 81800 | 162 |
| 414 | 20230814 | 124100 | 5054560900 | 81900 | 82000 | 82000 | 81900 | 456 |
| 415 | 20230814 | 124000 | 5017214200 | 82000 | 82000 | 82000 | 81900 | 13 |
| 416 | 20230814 | 123900 | 5016148600 | 82000 | 81900 | 82000 | 81900 | 32 |
| 417 | 20230814 | 123800 | 5013524900 | 82000 | 82000 | 82000 | 82000 | 29 |
| 418 | 20230814 | 123700 | 5011146900 | 81900 | 82000 | 82000 | 81900 | 8 |
| 419 | 20230814 | 123600 | 5010491300 | 82000 | 81900 | 82000 | 81900 | 17 |
| 420 | 20230814 | 123500 | 5009097800 | 81900 | 82000 | 82000 | 81900 | 9 |
| 421 | 20230814 | 123400 | 5008360100 | 82000 | 82000 | 82000 | 82000 | 13 |
| 422 | 20230814 | 123300 | 5007294100 | 82000 | 81900 | 82000 | 81900 | 72 |
| 423 | 20230814 | 123200 | 5001397100 | 82000 | 82000 | 82000 | 82000 | 28 |
| 424 | 20230814 | 123100 | 4999101100 | 82000 | 82000 | 82000 | 81900 | 11 |
| 425 | 20230814 | 123000 | 4998199600 | 82000 | 82000 | 82000 | 81900 | 50 |
| 426 | 20230814 | 122900 | 4994100100 | 82000 | 82200 | 82200 | 82000 | 323 |
| 427 | 20230814 | 122800 | 4967592000 | 82300 | 82200 | 82300 | 82200 | 6 |
| 428 | 20230814 | 122700 | 4967098400 | 82300 | 82200 | 82300 | 82200 | 28 |
| 429 | 20230814 | 122600 | 4964796400 | 82200 | 82000 | 82200 | 82000 | 328 |
| 430 | 20230814 | 122500 | 4937896600 | 82000 | 82000 | 82000 | 82000 | 9 |
| 431 | 20230814 | 122400 | 4937158600 | 81900 | 82200 | 82200 | 81900 | 297 |
| 432 | 20230814 | 122300 | 4912793500 | 82200 | 82200 | 82200 | 82200 | 12 |
| 433 | 20230814 | 122200 | 4911807100 | 82100 | 82200 | 82200 | 82100 | 15 |
| 434 | 20230814 | 122100 | 4910574500 | 82200 | 82100 | 82200 | 82100 | 11 |
| 435 | 20230814 | 122000 | 4909670600 | 82200 | 82300 | 82300 | 82100 | 46 |
| 436 | 20230814 | 121900 | 4905889500 | 82200 | 82200 | 82200 | 82200 | 89 |
| 437 | 20230814 | 121800 | 4898573700 | 82200 | 82000 | 82200 | 82000 | 365 |
| 438 | 20230814 | 121700 | 4868594700 | 82000 | 82100 | 82100 | 82000 | 29 |
| 439 | 20230814 | 121600 | 4866216400 | 82100 | 81900 | 82100 | 81900 | 209 |
| 440 | 20230814 | 121500 | 4849077900 | 81900 | 82000 | 82000 | 81900 | 16 |
| 441 | 20230814 | 121400 | 4847766600 | 82000 | 82000 | 82000 | 82000 | 48 |
| 442 | 20230814 | 121300 | 4843830600 | 81900 | 82000 | 82000 | 81900 | 8 |
| 443 | 20230814 | 121200 | 4843175000 | 82000 | 82000 | 82000 | 81900 | 12 |
| 444 | 20230814 | 121100 | 4842191500 | 82000 | 82000 | 82000 | 81800 | 204 |
| 445 | 20230814 | 121000 | 4825478800 | 82100 | 82100 | 82100 | 81900 | 24 |
| 446 | 20230814 | 120900 | 4823509900 | 82100 | 82000 | 82100 | 81900 | 49 |
| 447 | 20230814 | 120800 | 4819494500 | 82100 | 82000 | 82100 | 82000 | 186 |
| 448 | 20230814 | 120700 | 4804242200 | 82000 | 82000 | 82000 | 81900 | 13 |
| 449 | 20230814 | 120600 | 4803176800 | 82000 | 82000 | 82000 | 81900 | 11 |
| 450 | 20230814 | 120500 | 4802275300 | 82000 | 82000 | 82000 | 82000 | 10 |
| 451 | 20230814 | 120400 | 4801455300 | 82000 | 81900 | 82000 | 81900 | 327 |
| 452 | 20230814 | 120300 | 4774673600 | 81900 | 82000 | 82100 | 81900 | 56 |
| 453 | 20230814 | 120200 | 4770086200 | 82000 | 82100 | 82100 | 82000 | 49 |
| 454 | 20230814 | 120100 | 4766067800 | 82100 | 82000 | 82100 | 82000 | 37 |
| 455 | 20230814 | 120000 | 4763033500 | 81900 | 81900 | 81900 | 81800 | 238 |
| 456 | 20230814 | 115900 | 4743543400 | 81900 | 81900 | 81900 | 81800 | 555 |
| 457 | 20230814 | 115800 | 4698134500 | 81900 | 81900 | 81900 | 81900 | 331 |
| 458 | 20230814 | 115700 | 4671025600 | 81900 | 81900 | 82000 | 81900 | 40 |
| 459 | 20230814 | 115600 | 4667746300 | 82000 | 81900 | 82000 | 81900 | 7 |
| 460 | 20230814 | 115500 | 4667172700 | 82000 | 81900 | 82000 | 81900 | 6 |
| 461 | 20230814 | 115400 | 4666680800 | 82000 | 81900 | 82000 | 81900 | 336 |
| 462 | 20230814 | 115300 | 4639129600 | 82000 | 82000 | 82000 | 81900 | 37 |
| 463 | 20230814 | 115200 | 4636098000 | 82100 | 82100 | 82100 | 82000 | 63 |
| 464 | 20230814 | 115100 | 4630931600 | 82000 | 81900 | 82000 | 81900 | 267 |
| 465 | 20230814 | 115000 | 4609050700 | 82000 | 82000 | 82000 | 82000 | 19 |
| 466 | 20230814 | 114900 | 4607492700 | 82000 | 82000 | 82000 | 81900 | 66 |
| 467 | 20230814 | 114800 | 4602086200 | 82000 | 81900 | 82000 | 81900 | 176 |
| 468 | 20230814 | 114700 | 4587671400 | 81900 | 82000 | 82000 | 81900 | 80 |
| 469 | 20230814 | 114600 | 4581119000 | 81900 | 82000 | 82000 | 81900 | 20 |
| 470 | 20230814 | 114500 | 4579480600 | 81900 | 81900 | 82000 | 81900 | 14 |
| 471 | 20230814 | 114400 | 4578333500 | 82000 | 82000 | 82000 | 82000 | 8 |
| 472 | 20230814 | 114300 | 4577677500 | 82000 | 82000 | 82000 | 82000 | 8 |
| 473 | 20230814 | 114200 | 4577021500 | 81900 | 81900 | 82000 | 81900 | 51 |
| 474 | 20230814 | 114100 | 4572844500 | 82000 | 82000 | 82100 | 82000 | 213 |
| 475 | 20230814 | 114000 | 4555378400 | 82000 | 82000 | 82000 | 82000 | 179 |
| 476 | 20230814 | 113900 | 4540700400 | 82000 | 82000 | 82100 | 81900 | 153 |
| 477 | 20230814 | 113800 | 4528155700 | 82100 | 82100 | 82100 | 82000 | 9 |
| 478 | 20230814 | 113700 | 4527417200 | 82100 | 82300 | 82300 | 81800 | 1318 |
| 479 | 20230814 | 113600 | 4419413300 | 82300 | 82200 | 82300 | 82200 | 149 |
| 480 | 20230814 | 113500 | 4407151500 | 82200 | 82000 | 82200 | 82000 | 139 |
| 481 | 20230814 | 113400 | 4395739400 | 82100 | 82100 | 82100 | 82100 | 4 |
| 482 | 20230814 | 113300 | 4395411000 | 82000 | 82000 | 82100 | 81900 | 611 |
| 483 | 20230814 | 113200 | 4345335800 | 82000 | 82100 | 82100 | 82000 | 17 |
| 484 | 20230814 | 113100 | 4343941500 | 82000 | 82100 | 82100 | 82000 | 8 |
| 485 | 20230814 | 113000 | 4343285000 | 81900 | 81900 | 81900 | 81900 | 17 |
| 486 | 20230814 | 112900 | 4341892700 | 82100 | 82100 | 82100 | 82000 | 281 |
| 487 | 20230814 | 112800 | 4318843900 | 82100 | 82100 | 82200 | 82100 | 114 |
| 488 | 20230814 | 112700 | 4309484300 | 82200 | 82100 | 82200 | 82100 | 9 |
| 489 | 20230814 | 112600 | 4308745300 | 82200 | 82000 | 82200 | 82000 | 211 |
| 490 | 20230814 | 112500 | 4291423100 | 82100 | 81900 | 82100 | 81900 | 129 |
| 491 | 20230814 | 112400 | 4280845400 | 82000 | 81900 | 82000 | 81800 | 929 |
| 492 | 20230814 | 112300 | 4204765100 | 81900 | 82000 | 82100 | 81900 | 84 |
| 493 | 20230814 | 112200 | 4197876900 | 82000 | 82000 | 82100 | 81900 | 384 |
| 494 | 20230814 | 112100 | 4166418300 | 82000 | 82000 | 82000 | 82000 | 43 |
| 495 | 20230814 | 112000 | 4162892300 | 82100 | 82000 | 82100 | 82000 | 298 |
| 496 | 20230814 | 111900 | 4138455800 | 82100 | 82100 | 82100 | 82100 | 28 |
| 497 | 20230814 | 111800 | 4136157000 | 82100 | 82000 | 82100 | 82000 | 18 |
| 498 | 20230814 | 111700 | 4134680400 | 82000 | 82000 | 82100 | 82000 | 17 |
| 499 | 20230814 | 111600 | 4133285900 | 82100 | 82100 | 82100 | 82000 | 209 |
| 500 | 20230814 | 111500 | 4116146600 | 82100 | 81900 | 82100 | 81900 | 41 |
| 501 | 20230814 | 111400 | 4112784100 | 82000 | 82000 | 82100 | 82000 | 1015 |
| 502 | 20230814 | 111300 | 4029553900 | 82100 | 82200 | 82200 | 82000 | 457 |
| 503 | 20230814 | 111200 | 3992041300 | 82200 | 82100 | 82200 | 82100 | 18 |
| 504 | 20230814 | 111100 | 3990563200 | 82100 | 82200 | 82200 | 82100 | 55 |
| 505 | 20230814 | 111000 | 3986042600 | 82200 | 82200 | 82200 | 82200 | 23 |
| 506 | 20230814 | 110900 | 3984152000 | 82200 | 82200 | 82200 | 82100 | 282 |
| 507 | 20230814 | 110800 | 3960971900 | 82200 | 82300 | 82300 | 82200 | 23 |
| 508 | 20230814 | 110700 | 3959080000 | 82300 | 82300 | 82300 | 82200 | 27 |
| 509 | 20230814 | 110600 | 3956858500 | 82300 | 82200 | 82300 | 82200 | 19 |
| 510 | 20230814 | 110500 | 3955296500 | 82300 | 82200 | 82300 | 82200 | 63 |
| 511 | 20230814 | 110400 | 3950117800 | 82300 | 82300 | 82300 | 82300 | 92 |
| 512 | 20230814 | 110300 | 3942546200 | 82300 | 82200 | 82300 | 82200 | 8 |
| 513 | 20230814 | 110200 | 3941888500 | 82300 | 82200 | 82300 | 82200 | 111 |
| 514 | 20230814 | 110100 | 3932759700 | 82200 | 82300 | 82300 | 82200 | 14 |
| 515 | 20230814 | 110000 | 3931607700 | 82300 | 82500 | 82500 | 82200 | 198 |
| 516 | 20230814 | 105900 | 3915296700 | 82400 | 82500 | 82500 | 82400 | 94 |
| 517 | 20230814 | 105800 | 3907550800 | 82400 | 82500 | 82500 | 82400 | 9 |
| 518 | 20230814 | 105700 | 3906808700 | 82500 | 82300 | 82500 | 82300 | 233 |
| 519 | 20230814 | 105600 | 3887631900 | 82300 | 82300 | 82300 | 82200 | 37 |
| 520 | 20230814 | 105500 | 3884587200 | 82300 | 82400 | 82400 | 82300 | 24 |
| 521 | 20230814 | 105400 | 3882611500 | 82400 | 82300 | 82400 | 82300 | 155 |
| 522 | 20230814 | 105300 | 3869854800 | 82400 | 82500 | 82500 | 82300 | 213 |
| 523 | 20230814 | 105200 | 3852302600 | 82600 | 82600 | 82600 | 82500 | 12 |
| 524 | 20230814 | 105100 | 3851312200 | 82600 | 82300 | 82600 | 82300 | 495 |
| 525 | 20230814 | 105000 | 3810524700 | 82400 | 82400 | 82400 | 82400 | 10 |
| 526 | 20230814 | 104900 | 3809700700 | 82300 | 82300 | 82400 | 82300 | 122 |
| 527 | 20230814 | 104800 | 3799659200 | 82300 | 82300 | 82600 | 82100 | 1851 |
| 528 | 20230814 | 104700 | 3647470600 | 82400 | 82600 | 82700 | 82400 | 1061 |
| 529 | 20230814 | 104600 | 3559978800 | 82700 | 82800 | 82800 | 82700 | 48 |
| 530 | 20230814 | 104500 | 3556008900 | 82800 | 82800 | 82800 | 82700 | 54 |
| 531 | 20230814 | 104400 | 3551542300 | 82700 | 82600 | 82800 | 82600 | 240 |
| 532 | 20230814 | 104300 | 3531690700 | 82600 | 82700 | 82700 | 82600 | 30 |
| 533 | 20230814 | 104200 | 3529210200 | 82700 | 82700 | 82700 | 82600 | 42 |
| 534 | 20230814 | 104100 | 3525737900 | 82800 | 82700 | 82800 | 82600 | 75 |
| 535 | 20230814 | 104000 | 3519535500 | 82700 | 82600 | 82700 | 82600 | 32 |
| 536 | 20230814 | 103900 | 3516892100 | 82700 | 82700 | 82700 | 82600 | 132 |
| 537 | 20230814 | 103800 | 3505977500 | 82700 | 82700 | 82700 | 82600 | 38 |
| 538 | 20230814 | 103700 | 3502835200 | 82700 | 82600 | 82700 | 82600 | 79 |
| 539 | 20230814 | 103600 | 3496303400 | 82700 | 82500 | 82700 | 82500 | 17 |
| 540 | 20230814 | 103500 | 3494899500 | 82600 | 82700 | 82700 | 82600 | 159 |
| 541 | 20230814 | 103400 | 3481756900 | 82700 | 82700 | 82700 | 82600 | 38 |
| 542 | 20230814 | 103300 | 3478614700 | 82700 | 82700 | 82800 | 82700 | 55 |
| 543 | 20230814 | 103200 | 3474065700 | 82700 | 82600 | 82700 | 82600 | 326 |
| 544 | 20230814 | 103100 | 3447113900 | 82600 | 82700 | 82700 | 82600 | 116 |
| 545 | 20230814 | 103000 | 3437532100 | 82700 | 82700 | 82700 | 82500 | 663 |
| 546 | 20230814 | 102900 | 3382809400 | 82700 | 82700 | 82700 | 82700 | 142 |
| 547 | 20230814 | 102800 | 3371066000 | 82700 | 82700 | 82700 | 82700 | 160 |
| 548 | 20230814 | 102700 | 3357834000 | 82800 | 82700 | 82800 | 82700 | 36 |
| 549 | 20230814 | 102600 | 3354853900 | 82700 | 82500 | 82700 | 82500 | 211 |
| 550 | 20230814 | 102500 | 3337423500 | 82500 | 82600 | 82600 | 82500 | 185 |
| 551 | 20230814 | 102400 | 3322155100 | 82600 | 82600 | 82600 | 82500 | 50 |
| 552 | 20230814 | 102300 | 3318025600 | 82600 | 82600 | 82600 | 82500 | 157 |
| 553 | 20230814 | 102200 | 3305067900 | 82600 | 82600 | 82600 | 82500 | 102 |
| 554 | 20230814 | 102100 | 3296643700 | 82600 | 82700 | 82800 | 82600 | 183 |
| 555 | 20230814 | 102000 | 3281509300 | 82800 | 82700 | 83000 | 82700 | 1900 |
| 556 | 20230814 | 101900 | 3124086700 | 82700 | 82700 | 82700 | 82700 | 4 |
| 557 | 20230814 | 101800 | 3123755900 | 82800 | 82700 | 82800 | 82700 | 18 |
| 558 | 20230814 | 101700 | 3122266000 | 82800 | 82800 | 82800 | 82800 | 261 |
| 559 | 20230814 | 101600 | 3100655200 | 82800 | 82600 | 82800 | 82600 | 412 |
| 560 | 20230814 | 101500 | 3066590600 | 82500 | 82500 | 82500 | 82500 | 4 |
| 561 | 20230814 | 101400 | 3066260600 | 82500 | 82500 | 82500 | 82500 | 14 |
| 562 | 20230814 | 101300 | 3065105600 | 82500 | 82400 | 82600 | 82400 | 286 |
| 563 | 20230814 | 101200 | 3041505300 | 82500 | 82400 | 82500 | 82400 | 20 |
| 564 | 20230814 | 101100 | 3039857200 | 82500 | 82400 | 82500 | 82400 | 2 |
| 565 | 20230814 | 101000 | 3039692300 | 82300 | 82500 | 82500 | 82300 | 342 |
| 566 | 20230814 | 100900 | 3011485700 | 82500 | 82500 | 82500 | 82500 | 8 |
| 567 | 20230814 | 100800 | 3010825700 | 82500 | 82500 | 82600 | 82500 | 164 |
| 568 | 20230814 | 100700 | 2997281200 | 82500 | 82400 | 82500 | 82400 | 271 |
| 569 | 20230814 | 100600 | 2974935400 | 82400 | 82300 | 82400 | 82100 | 700 |
| 570 | 20230814 | 100500 | 2917334100 | 82300 | 82300 | 82300 | 82300 | 47 |
| 571 | 20230814 | 100400 | 2913466000 | 82400 | 82400 | 82400 | 82400 | 91 |
| 572 | 20230814 | 100300 | 2905967600 | 82500 | 82400 | 82500 | 82400 | 30 |
| 573 | 20230814 | 100200 | 2903495400 | 82400 | 82500 | 82500 | 82400 | 145 |
| 574 | 20230814 | 100100 | 2891533700 | 82500 | 82600 | 82600 | 82500 | 13 |
| 575 | 20230814 | 100000 | 2890460500 | 82600 | 82600 | 82700 | 82600 | 65 |
| 576 | 20230814 | 095900 | 2885091400 | 82600 | 82600 | 82700 | 82600 | 102 |
| 577 | 20230814 | 095800 | 2876665100 | 82600 | 82700 | 82700 | 82600 | 19 |
| 578 | 20230814 | 095700 | 2875095500 | 82700 | 82900 | 82900 | 82700 | 226 |
| 579 | 20230814 | 095600 | 2856395700 | 82800 | 83000 | 83000 | 82800 | 64 |
| 580 | 20230814 | 095500 | 2851086300 | 83000 | 82900 | 83000 | 82800 | 96 |
| 581 | 20230814 | 095400 | 2843127900 | 82900 | 83000 | 83100 | 82800 | 678 |
| 582 | 20230814 | 095300 | 2786874300 | 82900 | 82900 | 83000 | 82900 | 251 |
| 583 | 20230814 | 095200 | 2766055300 | 82900 | 82900 | 83000 | 82900 | 1330 |
| 584 | 20230814 | 095100 | 2655762500 | 82900 | 82700 | 82900 | 82700 | 865 |
| 585 | 20230814 | 095000 | 2584144600 | 82600 | 82600 | 82700 | 82600 | 923 |
| 586 | 20230814 | 094900 | 2507865100 | 82600 | 82500 | 82600 | 82400 | 357 |
| 587 | 20230814 | 094800 | 2478408000 | 82500 | 82400 | 82500 | 82300 | 136 |
| 588 | 20230814 | 094700 | 2467189500 | 82500 | 82500 | 82500 | 82500 | 16 |
| 589 | 20230814 | 094600 | 2465869500 | 82200 | 82200 | 82200 | 82000 | 883 |
| 590 | 20230814 | 094500 | 2393332200 | 82200 | 82300 | 82300 | 82200 | 122 |
| 591 | 20230814 | 094400 | 2383291900 | 82500 | 82300 | 82500 | 82300 | 123 |
| 592 | 20230814 | 094300 | 2373150400 | 82200 | 82200 | 82200 | 82200 | 4 |
| 593 | 20230814 | 094200 | 2372821600 | 82200 | 82500 | 82500 | 82200 | 119 |
| 594 | 20230814 | 094100 | 2363032600 | 82300 | 82300 | 82300 | 82300 | 632 |
| 595 | 20230814 | 094000 | 2311019000 | 82600 | 82400 | 82600 | 82300 | 197 |
| 596 | 20230814 | 093900 | 2294791800 | 82400 | 82500 | 82700 | 82300 | 789 |
| 597 | 20230814 | 093800 | 2229790900 | 82600 | 82600 | 82600 | 82000 | 901 |
| 598 | 20230814 | 093700 | 2155591500 | 82700 | 82600 | 82800 | 82600 | 47 |
| 599 | 20230814 | 093600 | 2151704700 | 82700 | 82800 | 82800 | 82600 | 19 |
| 600 | 20230814 | 093500 | 2150133900 | 82800 | 82800 | 82800 | 82800 | 71 |
| 601 | 20230814 | 093400 | 2144255100 | 82800 | 82600 | 82800 | 82600 | 14 |
| 602 | 20230814 | 093300 | 2143097500 | 82800 | 82500 | 82800 | 82500 | 133 |
| 603 | 20230814 | 093200 | 2132120900 | 82500 | 82600 | 82600 | 82500 | 164 |
| 604 | 20230814 | 093100 | 2118584900 | 82600 | 82800 | 82800 | 82600 | 232 |
| 605 | 20230814 | 093000 | 2099382500 | 82500 | 82400 | 82800 | 82400 | 652 |
| 606 | 20230814 | 092900 | 2045469600 | 82700 | 82300 | 82700 | 82000 | 627 |
| 607 | 20230814 | 092800 | 1993782300 | 82300 | 82100 | 82400 | 81800 | 5350 |
| 608 | 20230814 | 092700 | 1555689800 | 82100 | 82200 | 82300 | 82100 | 768 |
| 609 | 20230814 | 092600 | 1492561600 | 82200 | 82100 | 82300 | 82100 | 191 |
| 610 | 20230814 | 092500 | 1476866700 | 82100 | 82100 | 82200 | 82100 | 78 |
| 611 | 20230814 | 092400 | 1470462100 | 82200 | 82100 | 82200 | 82000 | 314 |
| 612 | 20230814 | 092300 | 1444688300 | 82100 | 82100 | 82200 | 82100 | 39 |
| 613 | 20230814 | 092200 | 1441486300 | 82300 | 82300 | 82400 | 82200 | 292 |
| 614 | 20230814 | 092100 | 1417464900 | 82400 | 82300 | 82400 | 82300 | 143 |
| 615 | 20230814 | 092000 | 1405694600 | 82300 | 82700 | 82900 | 82300 | 4553 |
| 616 | 20230814 | 091900 | 1030349400 | 83100 | 82400 | 83100 | 82400 | 1994 |
| 617 | 20230814 | 091800 | 864994900 | 82400 | 82200 | 82400 | 82000 | 1381 |
| 618 | 20230814 | 091700 | 751589200 | 82400 | 82300 | 82400 | 82300 | 38 |
| 619 | 20230814 | 091600 | 748460300 | 82300 | 82200 | 82600 | 82100 | 386 |
| 620 | 20230814 | 091500 | 716703700 | 82200 | 82100 | 82200 | 82000 | 261 |
| 621 | 20230814 | 091400 | 695268400 | 82100 | 82400 | 82400 | 82100 | 2427 |
| 622 | 20230814 | 091300 | 495900700 | 82500 | 82500 | 82500 | 82500 | 91 |
| 623 | 20230814 | 091200 | 488393200 | 82500 | 82700 | 82800 | 82500 | 204 |
| 624 | 20230814 | 091100 | 471536800 | 82600 | 82900 | 82900 | 82500 | 90 |
| 625 | 20230814 | 091000 | 464100300 | 82900 | 83300 | 83300 | 82900 | 115 |
| 626 | 20230814 | 090900 | 454545500 | 83200 | 83300 | 83400 | 83200 | 401 |
| 627 | 20230814 | 090800 | 421154500 | 83400 | 82900 | 83600 | 82900 | 1378 |
| 628 | 20230814 | 090700 | 306526800 | 82900 | 82900 | 82900 | 82600 | 85 |
| 629 | 20230814 | 090600 | 299482200 | 82900 | 82800 | 82900 | 82600 | 132 |
| 630 | 20230814 | 090500 | 288555300 | 82800 | 82900 | 82900 | 82500 | 191 |
| 631 | 20230814 | 090400 | 272756000 | 82800 | 82900 | 82900 | 82800 | 256 |
| 632 | 20230814 | 090300 | 251539900 | 82900 | 82300 | 82900 | 82100 | 1040 |
| 633 | 20230814 | 090200 | 165732500 | 82400 | 82700 | 82700 | 82400 | 308 |
| 634 | 20230814 | 090100 | 140309300 | 82700 | 82200 | 82800 | 82200 | 418 |
| 635 | 20230814 | 090000 | 105884400 | 82700 | 82800 | 82800 | 82200 | 1282 |