33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 193000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 5475 |
| 3 | 20230803 | 192900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 4 | 20230803 | 192800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 5 | 20230803 | 192700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 6 | 20230803 | 192600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 7 | 20230803 | 192500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 8 | 20230803 | 192400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 9 | 20230803 | 192300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 10 | 20230803 | 192200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 11 | 20230803 | 192100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 12 | 20230803 | 192000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 13 | 20230803 | 191900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 14 | 20230803 | 191800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 15 | 20230803 | 191700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 16 | 20230803 | 191600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 17 | 20230803 | 191500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 18 | 20230803 | 191400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 19 | 20230803 | 191300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 20 | 20230803 | 191200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 21 | 20230803 | 191100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 22 | 20230803 | 191000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 23 | 20230803 | 190900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 24 | 20230803 | 190800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 25 | 20230803 | 190700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 26 | 20230803 | 190600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 27 | 20230803 | 190500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 28 | 20230803 | 190400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 29 | 20230803 | 190300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 30 | 20230803 | 190200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 31 | 20230803 | 190100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 32 | 20230803 | 190000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 5475 |
| 33 | 20230803 | 185900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 34 | 20230803 | 185800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 35 | 20230803 | 185700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 36 | 20230803 | 185600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 37 | 20230803 | 185500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 38 | 20230803 | 185400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 39 | 20230803 | 185300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 40 | 20230803 | 185200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 41 | 20230803 | 185100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 42 | 20230803 | 185000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 43 | 20230803 | 184900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 44 | 20230803 | 184800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 45 | 20230803 | 184700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 46 | 20230803 | 184600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 47 | 20230803 | 184500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 48 | 20230803 | 184400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 49 | 20230803 | 184300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 50 | 20230803 | 184200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 51 | 20230803 | 184100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 52 | 20230803 | 184000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 53 | 20230803 | 183900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 54 | 20230803 | 183800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 55 | 20230803 | 183700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 56 | 20230803 | 183600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 57 | 20230803 | 183500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 58 | 20230803 | 183400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 59 | 20230803 | 183300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 60 | 20230803 | 183200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 61 | 20230803 | 183100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 62 | 20230803 | 183000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 5475 |
| 63 | 20230803 | 182900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 64 | 20230803 | 182800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 65 | 20230803 | 182700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 66 | 20230803 | 182600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 67 | 20230803 | 182500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 68 | 20230803 | 182400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 69 | 20230803 | 182300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 70 | 20230803 | 182200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 71 | 20230803 | 182100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 72 | 20230803 | 182000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 73 | 20230803 | 181900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 74 | 20230803 | 181800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 75 | 20230803 | 181700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 76 | 20230803 | 181600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 77 | 20230803 | 181500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 78 | 20230803 | 181400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 79 | 20230803 | 181300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 80 | 20230803 | 181200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 81 | 20230803 | 181100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 82 | 20230803 | 181000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 83 | 20230803 | 180900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 84 | 20230803 | 180800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 85 | 20230803 | 180700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 86 | 20230803 | 180600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 87 | 20230803 | 180500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 88 | 20230803 | 180400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 89 | 20230803 | 180300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 90 | 20230803 | 180200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 91 | 20230803 | 180100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 92 | 20230803 | 180000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 5475 |
| 93 | 20230803 | 175900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 94 | 20230803 | 175800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 95 | 20230803 | 175700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 96 | 20230803 | 175600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 97 | 20230803 | 175500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 98 | 20230803 | 175400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 99 | 20230803 | 175300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 100 | 20230803 | 175200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 101 | 20230803 | 175100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 102 | 20230803 | 175000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 103 | 20230803 | 174900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 104 | 20230803 | 174800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 105 | 20230803 | 174700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 106 | 20230803 | 174600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 107 | 20230803 | 174500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 108 | 20230803 | 174400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 109 | 20230803 | 174300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 110 | 20230803 | 174200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 111 | 20230803 | 174100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 112 | 20230803 | 174000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 113 | 20230803 | 173900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 114 | 20230803 | 173800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 115 | 20230803 | 173700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 116 | 20230803 | 173600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 117 | 20230803 | 173500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 118 | 20230803 | 173400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 119 | 20230803 | 173300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 120 | 20230803 | 173200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 121 | 20230803 | 173100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 122 | 20230803 | 173000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 5475 |
| 123 | 20230803 | 172900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 124 | 20230803 | 172800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 125 | 20230803 | 172700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 126 | 20230803 | 172600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 127 | 20230803 | 172500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 128 | 20230803 | 172400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 129 | 20230803 | 172300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 130 | 20230803 | 172200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 131 | 20230803 | 172100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 132 | 20230803 | 172000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 133 | 20230803 | 171900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 134 | 20230803 | 171800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 135 | 20230803 | 171700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 136 | 20230803 | 171600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 137 | 20230803 | 171500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 138 | 20230803 | 171400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 139 | 20230803 | 171300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 140 | 20230803 | 171200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 141 | 20230803 | 171100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 142 | 20230803 | 171000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 143 | 20230803 | 170900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 144 | 20230803 | 170800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 145 | 20230803 | 170700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 146 | 20230803 | 170600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 147 | 20230803 | 170500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 148 | 20230803 | 170400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 149 | 20230803 | 170300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 150 | 20230803 | 170200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 151 | 20230803 | 170100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 152 | 20230803 | 170000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 5475 |
| 153 | 20230803 | 165900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 154 | 20230803 | 165800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 155 | 20230803 | 165700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 156 | 20230803 | 165600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 157 | 20230803 | 165500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 158 | 20230803 | 165400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 159 | 20230803 | 165300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 160 | 20230803 | 165200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 161 | 20230803 | 165100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 162 | 20230803 | 165000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 163 | 20230803 | 164900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 164 | 20230803 | 164800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 165 | 20230803 | 164700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 166 | 20230803 | 164600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 167 | 20230803 | 164500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 168 | 20230803 | 164400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 169 | 20230803 | 164300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 170 | 20230803 | 164200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 171 | 20230803 | 164100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 172 | 20230803 | 164000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 173 | 20230803 | 163900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 174 | 20230803 | 163800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 175 | 20230803 | 163700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 176 | 20230803 | 163600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 177 | 20230803 | 163500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 178 | 20230803 | 163400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 179 | 20230803 | 163300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 180 | 20230803 | 163200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 181 | 20230803 | 163100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 182 | 20230803 | 163000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 5475 |
| 183 | 20230803 | 162900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 184 | 20230803 | 162800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 185 | 20230803 | 162700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 186 | 20230803 | 162600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 187 | 20230803 | 162500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 188 | 20230803 | 162400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 189 | 20230803 | 162300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 190 | 20230803 | 162200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 191 | 20230803 | 162100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 192 | 20230803 | 162000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 193 | 20230803 | 161900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 194 | 20230803 | 161800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 195 | 20230803 | 161700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 196 | 20230803 | 161600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 197 | 20230803 | 161500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 198 | 20230803 | 161400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 199 | 20230803 | 161300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 200 | 20230803 | 161200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 201 | 20230803 | 161100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 202 | 20230803 | 161000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 203 | 20230803 | 160900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 204 | 20230803 | 160800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 205 | 20230803 | 160700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 206 | 20230803 | 160600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 207 | 20230803 | 160500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 208 | 20230803 | 160400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 209 | 20230803 | 160300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 210 | 20230803 | 160200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 211 | 20230803 | 160100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 212 | 20230803 | 160000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 5475 |
| 213 | 20230803 | 155900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 214 | 20230803 | 155800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 215 | 20230803 | 155700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 216 | 20230803 | 155600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 217 | 20230803 | 155500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 218 | 20230803 | 155400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 219 | 20230803 | 155300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 220 | 20230803 | 155200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 221 | 20230803 | 155100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 222 | 20230803 | 155000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 223 | 20230803 | 154900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 224 | 20230803 | 154800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 225 | 20230803 | 154700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 226 | 20230803 | 154600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 227 | 20230803 | 154500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 228 | 20230803 | 154400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 229 | 20230803 | 154300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 230 | 20230803 | 154200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 231 | 20230803 | 154100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 232 | 20230803 | 154000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 233 | 20230803 | 153900 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 234 | 20230803 | 153800 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 235 | 20230803 | 153700 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 236 | 20230803 | 153600 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 237 | 20230803 | 153500 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 238 | 20230803 | 153400 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 239 | 20230803 | 153300 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 240 | 20230803 | 153200 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 241 | 20230803 | 153100 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 242 | 20230803 | 153000 | 5068438100 | 56700 | 56700 | 56700 | 56700 | 10950 |
| 243 | 20230803 | 152900 | 4758005600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 244 | 20230803 | 152800 | 4758005600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 245 | 20230803 | 152700 | 4758005600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 246 | 20230803 | 152600 | 4758005600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 247 | 20230803 | 152500 | 4758005600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 248 | 20230803 | 152400 | 4758005600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 249 | 20230803 | 152300 | 4758005600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 250 | 20230803 | 152200 | 4758005600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 251 | 20230803 | 152100 | 4758005600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 252 | 20230803 | 152000 | 4758005600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 253 | 20230803 | 151900 | 4758005600 | 56700 | 56700 | 57000 | 56600 | 324 |
| 254 | 20230803 | 151800 | 4739628000 | 56700 | 56600 | 57000 | 56600 | 420 |
| 255 | 20230803 | 151700 | 4715811600 | 57000 | 56800 | 57000 | 56600 | 548 |
| 256 | 20230803 | 151600 | 4684706200 | 56800 | 57000 | 57000 | 56600 | 93 |
| 257 | 20230803 | 151500 | 4679427400 | 57000 | 56600 | 57000 | 56600 | 132 |
| 258 | 20230803 | 151400 | 4671921500 | 56700 | 56900 | 57000 | 56600 | 172 |
| 259 | 20230803 | 151300 | 4662141700 | 56900 | 56900 | 56900 | 56700 | 142 |
| 260 | 20230803 | 151200 | 4654071300 | 56900 | 56900 | 56900 | 56600 | 99 |
| 261 | 20230803 | 151100 | 4648448100 | 56900 | 56800 | 56900 | 56700 | 510 |
| 262 | 20230803 | 151000 | 4619516300 | 56800 | 56700 | 56900 | 56600 | 546 |
| 263 | 20230803 | 150900 | 4588552200 | 56600 | 56800 | 57000 | 56600 | 1059 |
| 264 | 20230803 | 150800 | 4528543500 | 56700 | 56900 | 57000 | 56700 | 314 |
| 265 | 20230803 | 150700 | 4510706100 | 56900 | 56800 | 56900 | 56600 | 100 |
| 266 | 20230803 | 150600 | 4505025800 | 56700 | 56800 | 56900 | 56600 | 328 |
| 267 | 20230803 | 150500 | 4486412300 | 56700 | 56900 | 56900 | 56600 | 123 |
| 268 | 20230803 | 150400 | 4479423000 | 56900 | 56700 | 56900 | 56700 | 181 |
| 269 | 20230803 | 150300 | 4469141300 | 56700 | 56700 | 56900 | 56600 | 175 |
| 270 | 20230803 | 150200 | 4459212200 | 56900 | 56700 | 56900 | 56600 | 273 |
| 271 | 20230803 | 150100 | 4443723000 | 56700 | 56700 | 56700 | 56600 | 180 |
| 272 | 20230803 | 150000 | 4433517900 | 56900 | 56700 | 56900 | 56600 | 297 |
| 273 | 20230803 | 145900 | 4416666000 | 56800 | 56700 | 56800 | 56700 | 200 |
| 274 | 20230803 | 145800 | 4405317500 | 56700 | 56600 | 56800 | 56600 | 199 |
| 275 | 20230803 | 145700 | 4394029400 | 56800 | 56700 | 56800 | 56600 | 501 |
| 276 | 20230803 | 145600 | 4365621700 | 56700 | 56700 | 56700 | 56600 | 234 |
| 277 | 20230803 | 145500 | 4352354300 | 56700 | 56600 | 56700 | 56600 | 194 |
| 278 | 20230803 | 145400 | 4341358000 | 56700 | 56700 | 56700 | 56600 | 104 |
| 279 | 20230803 | 145300 | 4335462300 | 56600 | 56700 | 56700 | 56600 | 121 |
| 280 | 20230803 | 145200 | 4328601900 | 56600 | 56600 | 56700 | 56600 | 181 |
| 281 | 20230803 | 145100 | 4318340100 | 56600 | 56700 | 56700 | 56600 | 134 |
| 282 | 20230803 | 145000 | 4310745600 | 56600 | 56800 | 56800 | 56600 | 130 |
| 283 | 20230803 | 144900 | 4303369000 | 56800 | 56800 | 56800 | 56600 | 68 |
| 284 | 20230803 | 144800 | 4299508900 | 56800 | 56700 | 56800 | 56600 | 528 |
| 285 | 20230803 | 144700 | 4269571100 | 56700 | 56700 | 56700 | 56600 | 167 |
| 286 | 20230803 | 144600 | 4260102500 | 56700 | 56500 | 56700 | 56500 | 463 |
| 287 | 20230803 | 144500 | 4233891100 | 56600 | 56600 | 56600 | 56500 | 88 |
| 288 | 20230803 | 144400 | 4228911100 | 56600 | 56500 | 56600 | 56500 | 161 |
| 289 | 20230803 | 144300 | 4219799500 | 56500 | 56500 | 56600 | 56500 | 131 |
| 290 | 20230803 | 144200 | 4212385500 | 56600 | 56500 | 56600 | 56500 | 130 |
| 291 | 20230803 | 144100 | 4205028600 | 56600 | 56600 | 56600 | 56500 | 258 |
| 292 | 20230803 | 144000 | 4190426400 | 56600 | 56700 | 56700 | 56600 | 439 |
| 293 | 20230803 | 143900 | 4165577500 | 56700 | 56700 | 56800 | 56600 | 342 |
| 294 | 20230803 | 143800 | 4146189100 | 56700 | 56700 | 56800 | 56600 | 333 |
| 295 | 20230803 | 143700 | 4127315500 | 56800 | 56700 | 56800 | 56600 | 207 |
| 296 | 20230803 | 143600 | 4115574900 | 56700 | 56700 | 56900 | 56600 | 255 |
| 297 | 20230803 | 143500 | 4101112500 | 56900 | 56700 | 56900 | 56600 | 120 |
| 298 | 20230803 | 143400 | 4094306000 | 56800 | 56700 | 56800 | 56600 | 425 |
| 299 | 20230803 | 143300 | 4070203600 | 56700 | 56600 | 56700 | 56600 | 203 |
| 300 | 20230803 | 143200 | 4058696200 | 56700 | 56600 | 56700 | 56600 | 156 |
| 301 | 20230803 | 143100 | 4049853100 | 56700 | 56700 | 56800 | 56600 | 121 |
| 302 | 20230803 | 143000 | 4042988800 | 56800 | 56600 | 56800 | 56600 | 182 |
| 303 | 20230803 | 142900 | 4032660800 | 56800 | 56700 | 56800 | 56600 | 257 |
| 304 | 20230803 | 142800 | 4018081800 | 56700 | 56600 | 56800 | 56600 | 228 |
| 305 | 20230803 | 142700 | 4005153900 | 56700 | 56700 | 56800 | 56600 | 207 |
| 306 | 20230803 | 142600 | 3993417400 | 56700 | 56700 | 56700 | 56600 | 168 |
| 307 | 20230803 | 142500 | 3983894000 | 56600 | 56700 | 56800 | 56600 | 259 |
| 308 | 20230803 | 142400 | 3969210300 | 56600 | 56700 | 56800 | 56600 | 224 |
| 309 | 20230803 | 142300 | 3956519300 | 56600 | 56600 | 56800 | 56500 | 258 |
| 310 | 20230803 | 142200 | 3941891200 | 56800 | 56700 | 56800 | 56500 | 159 |
| 311 | 20230803 | 142100 | 3932875100 | 56600 | 56600 | 56800 | 56600 | 171 |
| 312 | 20230803 | 142000 | 3923180400 | 56600 | 56700 | 56800 | 56600 | 170 |
| 313 | 20230803 | 141900 | 3913541400 | 56600 | 56700 | 56800 | 56600 | 189 |
| 314 | 20230803 | 141800 | 3902827900 | 56600 | 56700 | 56700 | 56600 | 126 |
| 315 | 20230803 | 141700 | 3895684600 | 56700 | 56700 | 56700 | 56600 | 59 |
| 316 | 20230803 | 141600 | 3892339400 | 56600 | 56700 | 56700 | 56600 | 112 |
| 317 | 20230803 | 141500 | 3885989700 | 56600 | 56700 | 56700 | 56500 | 199 |
| 318 | 20230803 | 141400 | 3874716400 | 56700 | 56700 | 56700 | 56500 | 138 |
| 319 | 20230803 | 141300 | 3866897600 | 56700 | 56600 | 56700 | 56600 | 52 |
| 320 | 20230803 | 141200 | 3863952000 | 56500 | 56700 | 56700 | 56500 | 208 |
| 321 | 20230803 | 141100 | 3852168700 | 56600 | 56700 | 56700 | 56500 | 112 |
| 322 | 20230803 | 141000 | 3845820100 | 56600 | 56500 | 56700 | 56500 | 137 |
| 323 | 20230803 | 140900 | 3838061000 | 56600 | 56700 | 56700 | 56600 | 128 |
| 324 | 20230803 | 140800 | 3830804600 | 56600 | 56700 | 56700 | 56400 | 100 |
| 325 | 20230803 | 140700 | 3825149400 | 56700 | 56700 | 56700 | 56500 | 142 |
| 326 | 20230803 | 140600 | 3817100500 | 56700 | 56600 | 56700 | 56500 | 134 |
| 327 | 20230803 | 140500 | 3809516600 | 56600 | 56500 | 56600 | 56500 | 128 |
| 328 | 20230803 | 140400 | 3802283600 | 56500 | 56600 | 56600 | 56500 | 73 |
| 329 | 20230803 | 140300 | 3798153800 | 56600 | 56500 | 56600 | 56400 | 237 |
| 330 | 20230803 | 140200 | 3784760200 | 56600 | 56600 | 56600 | 56500 | 287 |
| 331 | 20230803 | 140100 | 3768531600 | 56600 | 56600 | 56600 | 56500 | 131 |
| 332 | 20230803 | 140000 | 3761120100 | 56600 | 56700 | 56700 | 56500 | 195 |
| 333 | 20230803 | 135900 | 3750074400 | 56700 | 56600 | 56700 | 56600 | 53 |
| 334 | 20230803 | 135800 | 3747071000 | 56700 | 56500 | 56700 | 56500 | 165 |
| 335 | 20230803 | 135700 | 3737732800 | 56600 | 56700 | 56700 | 56500 | 141 |
| 336 | 20230803 | 135600 | 3729749100 | 56600 | 56600 | 56700 | 56600 | 143 |
| 337 | 20230803 | 135500 | 3721644600 | 56700 | 56600 | 56700 | 56500 | 106 |
| 338 | 20230803 | 135400 | 3715641800 | 56600 | 56600 | 56600 | 56500 | 96 |
| 339 | 20230803 | 135300 | 3710208500 | 56500 | 56600 | 56600 | 56500 | 291 |
| 340 | 20230803 | 135200 | 3693738700 | 56800 | 56700 | 56800 | 56600 | 368 |
| 341 | 20230803 | 135100 | 3672891200 | 56700 | 56600 | 56700 | 56500 | 163 |
| 342 | 20230803 | 135000 | 3663661500 | 56600 | 56600 | 56600 | 56500 | 73 |
| 343 | 20230803 | 134900 | 3659529800 | 56600 | 56500 | 56600 | 56500 | 162 |
| 344 | 20230803 | 134800 | 3650363900 | 56500 | 56800 | 56800 | 56500 | 151 |
| 345 | 20230803 | 134700 | 3641807300 | 56800 | 56600 | 56800 | 56600 | 121 |
| 346 | 20230803 | 134600 | 3634947100 | 56800 | 56700 | 56800 | 56600 | 112 |
| 347 | 20230803 | 134500 | 3628597900 | 56700 | 56600 | 56800 | 56600 | 143 |
| 348 | 20230803 | 134400 | 3620489100 | 56600 | 56800 | 56800 | 56600 | 113 |
| 349 | 20230803 | 134300 | 3614077800 | 56600 | 56800 | 56800 | 56600 | 137 |
| 350 | 20230803 | 134200 | 3606308900 | 56800 | 56700 | 56800 | 56600 | 129 |
| 351 | 20230803 | 134100 | 3598989400 | 56700 | 56700 | 56800 | 56600 | 144 |
| 352 | 20230803 | 134000 | 3590831300 | 56700 | 56700 | 56800 | 56600 | 123 |
| 353 | 20230803 | 133900 | 3583857200 | 56500 | 56700 | 56800 | 56500 | 187 |
| 354 | 20230803 | 133800 | 3573259200 | 56700 | 56700 | 56800 | 56600 | 125 |
| 355 | 20230803 | 133700 | 3566171000 | 56800 | 56700 | 56800 | 56600 | 149 |
| 356 | 20230803 | 133600 | 3557717500 | 56700 | 56800 | 56800 | 56600 | 72 |
| 357 | 20230803 | 133500 | 3553631300 | 56800 | 56700 | 56800 | 56600 | 208 |
| 358 | 20230803 | 133400 | 3541827700 | 56800 | 56800 | 56800 | 56600 | 90 |
| 359 | 20230803 | 133300 | 3536727100 | 56800 | 56600 | 56800 | 56600 | 148 |
| 360 | 20230803 | 133200 | 3528333600 | 56600 | 56600 | 56600 | 56600 | 60 |
| 361 | 20230803 | 133100 | 3524937600 | 56600 | 56700 | 56700 | 56600 | 117 |
| 362 | 20230803 | 133000 | 3518313500 | 56700 | 56700 | 56700 | 56600 | 153 |
| 363 | 20230803 | 132900 | 3509638600 | 56700 | 56800 | 56800 | 56700 | 105 |
| 364 | 20230803 | 132800 | 3503679900 | 56700 | 56700 | 56800 | 56700 | 134 |
| 365 | 20230803 | 132700 | 3496074800 | 56700 | 56600 | 56800 | 56600 | 91 |
| 366 | 20230803 | 132600 | 3490909000 | 56600 | 56700 | 56700 | 56600 | 143 |
| 367 | 20230803 | 132500 | 3482805000 | 56700 | 56600 | 56700 | 56600 | 119 |
| 368 | 20230803 | 132400 | 3476064800 | 56600 | 56600 | 56700 | 56500 | 104 |
| 369 | 20230803 | 132300 | 3470182700 | 56800 | 56800 | 56800 | 56600 | 140 |
| 370 | 20230803 | 132200 | 3462239100 | 56800 | 56700 | 56800 | 56700 | 119 |
| 371 | 20230803 | 132100 | 3455490200 | 56700 | 56700 | 56800 | 56600 | 89 |
| 372 | 20230803 | 132000 | 3450444000 | 56700 | 56700 | 56700 | 56500 | 251 |
| 373 | 20230803 | 131900 | 3436225800 | 56600 | 56700 | 56700 | 56600 | 86 |
| 374 | 20230803 | 131800 | 3431352100 | 56700 | 56700 | 56700 | 56600 | 98 |
| 375 | 20230803 | 131700 | 3425798500 | 56700 | 56700 | 56700 | 56400 | 164 |
| 376 | 20230803 | 131600 | 3416511400 | 56700 | 56600 | 56700 | 56600 | 129 |
| 377 | 20230803 | 131500 | 3409205800 | 56600 | 56600 | 56700 | 56500 | 113 |
| 378 | 20230803 | 131400 | 3402808000 | 56600 | 56700 | 56700 | 56300 | 98 |
| 379 | 20230803 | 131300 | 3397263500 | 56500 | 56400 | 56500 | 56400 | 781 |
| 380 | 20230803 | 131200 | 3353157100 | 56400 | 56400 | 56400 | 56300 | 121 |
| 381 | 20230803 | 131100 | 3346333000 | 56400 | 56300 | 56400 | 56300 | 114 |
| 382 | 20230803 | 131000 | 3339905900 | 56400 | 56300 | 56400 | 56300 | 193 |
| 383 | 20230803 | 130900 | 3329023000 | 56400 | 56400 | 56400 | 56300 | 60 |
| 384 | 20230803 | 130800 | 3325639200 | 56400 | 56400 | 56400 | 56400 | 75 |
| 385 | 20230803 | 130700 | 3321409200 | 56400 | 56400 | 56400 | 56300 | 133 |
| 386 | 20230803 | 130600 | 3313916800 | 56400 | 56400 | 56400 | 56300 | 124 |
| 387 | 20230803 | 130500 | 3306929200 | 56400 | 56400 | 56400 | 56300 | 167 |
| 388 | 20230803 | 130400 | 3297517100 | 56400 | 56400 | 56400 | 56400 | 86 |
| 389 | 20230803 | 130300 | 3292666700 | 56400 | 56400 | 56400 | 56300 | 61 |
| 390 | 20230803 | 130200 | 3289226500 | 56400 | 56500 | 56500 | 56400 | 176 |
| 391 | 20230803 | 130100 | 3279293800 | 56500 | 56500 | 56500 | 56400 | 48 |
| 392 | 20230803 | 130000 | 3276582200 | 56500 | 56500 | 56500 | 56300 | 144 |
| 393 | 20230803 | 125900 | 3268453500 | 56500 | 56500 | 56500 | 56500 | 26 |
| 394 | 20230803 | 125800 | 3266984500 | 56500 | 56600 | 56600 | 56400 | 144 |
| 395 | 20230803 | 125700 | 3258848300 | 56600 | 56500 | 56600 | 56400 | 72 |
| 396 | 20230803 | 125600 | 3254780200 | 56500 | 56500 | 56500 | 56400 | 54 |
| 397 | 20230803 | 125500 | 3251731400 | 56500 | 56500 | 56600 | 56300 | 190 |
| 398 | 20230803 | 125400 | 3241015100 | 56500 | 56500 | 56500 | 56400 | 96 |
| 399 | 20230803 | 125300 | 3235591300 | 56500 | 56500 | 56500 | 56400 | 70 |
| 400 | 20230803 | 125200 | 3231637800 | 56400 | 56300 | 56400 | 56200 | 168 |
| 401 | 20230803 | 125100 | 3222178500 | 56300 | 56300 | 56300 | 56200 | 123 |
| 402 | 20230803 | 125000 | 3215254800 | 56300 | 56300 | 56300 | 56300 | 60 |
| 403 | 20230803 | 124900 | 3211876800 | 56200 | 56300 | 56300 | 56200 | 167 |
| 404 | 20230803 | 124800 | 3202485900 | 56300 | 56300 | 56300 | 56200 | 96 |
| 405 | 20230803 | 124700 | 3197082400 | 56300 | 56200 | 56300 | 56200 | 67 |
| 406 | 20230803 | 124600 | 3193311100 | 56300 | 56200 | 56300 | 56200 | 101 |
| 407 | 20230803 | 124500 | 3187631400 | 56300 | 56300 | 56300 | 56200 | 99 |
| 408 | 20230803 | 124400 | 3182058700 | 56300 | 56300 | 56300 | 56100 | 145 |
| 409 | 20230803 | 124300 | 3173906700 | 56300 | 56200 | 56300 | 56100 | 163 |
| 410 | 20230803 | 124200 | 3164743700 | 56100 | 56500 | 56500 | 56100 | 1462 |
| 411 | 20230803 | 124100 | 3082524500 | 56500 | 56500 | 56800 | 56500 | 92 |
| 412 | 20230803 | 124000 | 3077318300 | 56500 | 56400 | 56500 | 56400 | 113 |
| 413 | 20230803 | 123900 | 3070935900 | 56400 | 56400 | 56400 | 56300 | 191 |
| 414 | 20230803 | 123800 | 3060164500 | 56400 | 56400 | 56400 | 56300 | 89 |
| 415 | 20230803 | 123700 | 3055145700 | 56400 | 56300 | 56400 | 56300 | 66 |
| 416 | 20230803 | 123600 | 3051424100 | 56400 | 56400 | 56400 | 56300 | 61 |
| 417 | 20230803 | 123500 | 3047984700 | 56400 | 56500 | 56500 | 56300 | 481 |
| 418 | 20230803 | 123400 | 3020865600 | 56500 | 56500 | 56500 | 56400 | 134 |
| 419 | 20230803 | 123300 | 3013304200 | 56500 | 56500 | 56500 | 56400 | 84 |
| 420 | 20230803 | 123200 | 3008559000 | 56500 | 56600 | 56600 | 56400 | 157 |
| 421 | 20230803 | 123100 | 2999684500 | 56600 | 56700 | 56700 | 56500 | 110 |
| 422 | 20230803 | 123000 | 2993452600 | 56700 | 56600 | 56700 | 56500 | 172 |
| 423 | 20230803 | 122900 | 2983722400 | 56700 | 56600 | 56700 | 56500 | 175 |
| 424 | 20230803 | 122800 | 2973818500 | 56700 | 56600 | 56700 | 56500 | 169 |
| 425 | 20230803 | 122700 | 2964255800 | 56600 | 56800 | 56800 | 56500 | 834 |
| 426 | 20230803 | 122600 | 2917014800 | 56800 | 56800 | 56800 | 56700 | 219 |
| 427 | 20230803 | 122500 | 2904578600 | 56800 | 56800 | 56800 | 56700 | 228 |
| 428 | 20230803 | 122400 | 2891629000 | 56800 | 56800 | 56800 | 56700 | 153 |
| 429 | 20230803 | 122300 | 2882939100 | 56700 | 56800 | 56800 | 56700 | 182 |
| 430 | 20230803 | 122200 | 2872604300 | 56800 | 56700 | 56800 | 56700 | 188 |
| 431 | 20230803 | 122100 | 2861929300 | 56800 | 56800 | 56800 | 56600 | 188 |
| 432 | 20230803 | 122000 | 2851252900 | 56800 | 56700 | 56800 | 56600 | 177 |
| 433 | 20230803 | 121900 | 2841208700 | 56700 | 56600 | 56700 | 56600 | 263 |
| 434 | 20230803 | 121800 | 2826308500 | 56600 | 56600 | 56600 | 56500 | 193 |
| 435 | 20230803 | 121700 | 2815385700 | 56600 | 56500 | 56600 | 56500 | 92 |
| 436 | 20230803 | 121600 | 2810178900 | 56700 | 56600 | 56700 | 56500 | 84 |
| 437 | 20230803 | 121500 | 2805417400 | 56600 | 56700 | 56700 | 56400 | 57 |
| 438 | 20230803 | 121400 | 2802189600 | 56700 | 56400 | 56700 | 56400 | 84 |
| 439 | 20230803 | 121300 | 2797437300 | 56600 | 56500 | 56600 | 56400 | 67 |
| 440 | 20230803 | 121200 | 2793646300 | 56600 | 56500 | 56600 | 56400 | 82 |
| 441 | 20230803 | 121100 | 2789007400 | 56600 | 56500 | 56600 | 56500 | 100 |
| 442 | 20230803 | 121000 | 2783352200 | 56600 | 56600 | 56600 | 56500 | 82 |
| 443 | 20230803 | 120900 | 2778711800 | 56600 | 56600 | 56600 | 56500 | 60 |
| 444 | 20230803 | 120800 | 2775316500 | 56500 | 56700 | 56700 | 56500 | 63 |
| 445 | 20230803 | 120700 | 2771749000 | 56700 | 56700 | 56700 | 56500 | 114 |
| 446 | 20230803 | 120600 | 2765298200 | 56700 | 56700 | 56700 | 56600 | 85 |
| 447 | 20230803 | 120500 | 2760479100 | 56700 | 56700 | 56700 | 56600 | 77 |
| 448 | 20230803 | 120400 | 2756115300 | 56700 | 56800 | 56800 | 56600 | 55 |
| 449 | 20230803 | 120300 | 2752995400 | 56800 | 56800 | 56800 | 56600 | 80 |
| 450 | 20230803 | 120200 | 2748454000 | 56800 | 56500 | 56800 | 56500 | 110 |
| 451 | 20230803 | 120100 | 2742213800 | 56800 | 56500 | 56800 | 56400 | 94 |
| 452 | 20230803 | 120000 | 2736889700 | 56700 | 56600 | 56700 | 56500 | 90 |
| 453 | 20230803 | 115900 | 2731789500 | 56700 | 56700 | 56700 | 56400 | 127 |
| 454 | 20230803 | 115800 | 2724600600 | 56700 | 56700 | 56700 | 56400 | 99 |
| 455 | 20230803 | 115700 | 2718993300 | 56700 | 56600 | 56700 | 56400 | 141 |
| 456 | 20230803 | 115600 | 2711021800 | 56700 | 56700 | 56700 | 56400 | 202 |
| 457 | 20230803 | 115500 | 2699570200 | 56700 | 56600 | 56700 | 56400 | 113 |
| 458 | 20230803 | 115400 | 2693181200 | 56700 | 56700 | 56700 | 56600 | 113 |
| 459 | 20230803 | 115300 | 2686776200 | 56700 | 56600 | 56700 | 56600 | 76 |
| 460 | 20230803 | 115200 | 2682467200 | 56700 | 56500 | 56700 | 56400 | 73 |
| 461 | 20230803 | 115100 | 2678330300 | 56600 | 56600 | 56600 | 56500 | 91 |
| 462 | 20230803 | 115000 | 2673180300 | 56600 | 56600 | 56600 | 56500 | 108 |
| 463 | 20230803 | 114900 | 2667068700 | 56700 | 56700 | 56700 | 56400 | 107 |
| 464 | 20230803 | 114800 | 2661015000 | 56700 | 56700 | 56700 | 56400 | 118 |
| 465 | 20230803 | 114700 | 2654342800 | 56700 | 56500 | 56700 | 56500 | 86 |
| 466 | 20230803 | 114600 | 2649475600 | 56600 | 56500 | 56600 | 56400 | 155 |
| 467 | 20230803 | 114500 | 2640714100 | 56500 | 56500 | 56700 | 56400 | 121 |
| 468 | 20230803 | 114400 | 2633867400 | 56700 | 56500 | 56700 | 56500 | 77 |
| 469 | 20230803 | 114300 | 2629512700 | 56500 | 56400 | 56500 | 56200 | 146 |
| 470 | 20230803 | 114200 | 2621277600 | 56500 | 56500 | 56500 | 56300 | 87 |
| 471 | 20230803 | 114100 | 2616362500 | 56400 | 56400 | 56400 | 56300 | 109 |
| 472 | 20230803 | 114000 | 2610215000 | 56400 | 56400 | 56500 | 56200 | 285 |
| 473 | 20230803 | 113900 | 2594166500 | 56200 | 56600 | 56600 | 56200 | 913 |
| 474 | 20230803 | 113800 | 2542692000 | 56600 | 56500 | 56700 | 56500 | 565 |
| 475 | 20230803 | 113700 | 2510760900 | 56700 | 56700 | 56700 | 56500 | 125 |
| 476 | 20230803 | 113600 | 2503685100 | 56600 | 56600 | 56700 | 56400 | 110 |
| 477 | 20230803 | 113500 | 2497457700 | 56600 | 56500 | 56600 | 56400 | 66 |
| 478 | 20230803 | 113400 | 2493725400 | 56500 | 56600 | 56600 | 56400 | 114 |
| 479 | 20230803 | 113300 | 2487276900 | 56600 | 56600 | 56600 | 56400 | 97 |
| 480 | 20230803 | 113200 | 2481786900 | 56600 | 56500 | 56600 | 56500 | 129 |
| 481 | 20230803 | 113100 | 2474490100 | 56600 | 56600 | 56600 | 56600 | 107 |
| 482 | 20230803 | 113000 | 2468433900 | 56600 | 56500 | 56600 | 56500 | 69 |
| 483 | 20230803 | 112900 | 2464528900 | 56500 | 56600 | 56700 | 56400 | 402 |
| 484 | 20230803 | 112800 | 2441805000 | 56600 | 56600 | 56600 | 56600 | 39 |
| 485 | 20230803 | 112700 | 2439597600 | 56500 | 56700 | 56700 | 56500 | 85 |
| 486 | 20230803 | 112600 | 2434780400 | 56700 | 56700 | 56800 | 56400 | 439 |
| 487 | 20230803 | 112500 | 2409856200 | 56800 | 56400 | 56800 | 56400 | 184 |
| 488 | 20230803 | 112400 | 2399435800 | 56600 | 56600 | 56600 | 56400 | 284 |
| 489 | 20230803 | 112300 | 2383375400 | 56600 | 56600 | 56600 | 56400 | 708 |
| 490 | 20230803 | 112200 | 2343379900 | 56600 | 56600 | 56600 | 56500 | 65 |
| 491 | 20230803 | 112100 | 2339702300 | 56500 | 56600 | 56600 | 56500 | 88 |
| 492 | 20230803 | 112000 | 2334722400 | 56500 | 56600 | 56600 | 56500 | 65 |
| 493 | 20230803 | 111900 | 2331043600 | 56600 | 56600 | 56600 | 56500 | 123 |
| 494 | 20230803 | 111800 | 2324081900 | 56600 | 56500 | 56600 | 56500 | 127 |
| 495 | 20230803 | 111700 | 2316901100 | 56500 | 56500 | 56600 | 56500 | 423 |
| 496 | 20230803 | 111600 | 2292996300 | 56500 | 56600 | 56600 | 56400 | 758 |
| 497 | 20230803 | 111500 | 2250151300 | 56600 | 56500 | 56600 | 56400 | 307 |
| 498 | 20230803 | 111400 | 2232805500 | 56500 | 56500 | 56600 | 56500 | 270 |
| 499 | 20230803 | 111300 | 2217550100 | 56500 | 56400 | 56500 | 56300 | 124 |
| 500 | 20230803 | 111200 | 2210549500 | 56500 | 56500 | 56500 | 56400 | 188 |
| 501 | 20230803 | 111100 | 2199928600 | 56500 | 56800 | 56800 | 56400 | 3976 |
| 502 | 20230803 | 111000 | 1975210400 | 56700 | 56800 | 56800 | 56700 | 217 |
| 503 | 20230803 | 110900 | 1962893800 | 56800 | 56800 | 56800 | 56700 | 66 |
| 504 | 20230803 | 110800 | 1959146100 | 56800 | 56800 | 56800 | 56700 | 128 |
| 505 | 20230803 | 110700 | 1951876200 | 56700 | 56800 | 56800 | 56700 | 86 |
| 506 | 20230803 | 110600 | 1946993600 | 56700 | 56800 | 56900 | 56700 | 91 |
| 507 | 20230803 | 110500 | 1941825300 | 56800 | 56800 | 56900 | 56800 | 117 |
| 508 | 20230803 | 110400 | 1935175900 | 56800 | 56800 | 56800 | 56700 | 121 |
| 509 | 20230803 | 110300 | 1928306000 | 56800 | 56800 | 56800 | 56700 | 99 |
| 510 | 20230803 | 110200 | 1922683100 | 56800 | 56800 | 56800 | 56700 | 137 |
| 511 | 20230803 | 110100 | 1914901700 | 56800 | 56800 | 56800 | 56700 | 188 |
| 512 | 20230803 | 110000 | 1904231400 | 56800 | 56700 | 56800 | 56700 | 52 |
| 513 | 20230803 | 105900 | 1901278100 | 56800 | 56800 | 56800 | 56700 | 347 |
| 514 | 20230803 | 105800 | 1881593800 | 56800 | 56800 | 56800 | 56700 | 91 |
| 515 | 20230803 | 105700 | 1876425100 | 56800 | 56700 | 56800 | 56700 | 163 |
| 516 | 20230803 | 105600 | 1867176400 | 56800 | 56800 | 56800 | 56800 | 152 |
| 517 | 20230803 | 105500 | 1858542800 | 56700 | 56900 | 56900 | 56700 | 559 |
| 518 | 20230803 | 105400 | 1826783100 | 56900 | 56900 | 56900 | 56800 | 163 |
| 519 | 20230803 | 105300 | 1817508600 | 56900 | 56800 | 56900 | 56800 | 69 |
| 520 | 20230803 | 105200 | 1813582600 | 56900 | 56900 | 56900 | 56800 | 127 |
| 521 | 20230803 | 105100 | 1806360300 | 56900 | 56800 | 56900 | 56800 | 119 |
| 522 | 20230803 | 105000 | 1799591600 | 56900 | 56900 | 56900 | 56800 | 92 |
| 523 | 20230803 | 104900 | 1794357200 | 56900 | 56900 | 56900 | 56800 | 170 |
| 524 | 20230803 | 104800 | 1784684300 | 56900 | 56800 | 56900 | 56800 | 401 |
| 525 | 20230803 | 104700 | 1761902700 | 56900 | 56900 | 56900 | 56800 | 426 |
| 526 | 20230803 | 104600 | 1737670700 | 56900 | 56800 | 56900 | 56800 | 149 |
| 527 | 20230803 | 104500 | 1729199800 | 56900 | 57000 | 57000 | 56900 | 136 |
| 528 | 20230803 | 104400 | 1721456100 | 57000 | 57100 | 57200 | 56800 | 82 |
| 529 | 20230803 | 104300 | 1716781700 | 57100 | 57100 | 57100 | 56900 | 122 |
| 530 | 20230803 | 104200 | 1709823600 | 56900 | 57200 | 57200 | 56900 | 166 |
| 531 | 20230803 | 104100 | 1700363600 | 57100 | 57200 | 57200 | 56900 | 164 |
| 532 | 20230803 | 104000 | 1690991000 | 57200 | 57000 | 57200 | 56900 | 73 |
| 533 | 20230803 | 103900 | 1686826100 | 57000 | 56900 | 57000 | 56900 | 122 |
| 534 | 20230803 | 103800 | 1679872300 | 56900 | 57000 | 57000 | 56900 | 64 |
| 535 | 20230803 | 103700 | 1676227100 | 57000 | 57000 | 57000 | 56900 | 61 |
| 536 | 20230803 | 103600 | 1672750200 | 57000 | 57000 | 57000 | 56900 | 190 |
| 537 | 20230803 | 103500 | 1661927000 | 57000 | 57000 | 57000 | 57000 | 49 |
| 538 | 20230803 | 103400 | 1659134000 | 57000 | 57000 | 57000 | 56900 | 128 |
| 539 | 20230803 | 103300 | 1651838100 | 57000 | 57000 | 57000 | 56900 | 146 |
| 540 | 20230803 | 103200 | 1643516300 | 57000 | 57000 | 57000 | 56800 | 76 |
| 541 | 20230803 | 103100 | 1639184500 | 57000 | 57100 | 57200 | 56900 | 194 |
| 542 | 20230803 | 103000 | 1628108000 | 57000 | 57000 | 57100 | 57000 | 31 |
| 543 | 20230803 | 102900 | 1626338200 | 57100 | 57100 | 57100 | 56900 | 154 |
| 544 | 20230803 | 102800 | 1617546600 | 57100 | 57100 | 57100 | 57100 | 110 |
| 545 | 20230803 | 102700 | 1611265600 | 57100 | 57000 | 57100 | 56800 | 94 |
| 546 | 20230803 | 102600 | 1605912400 | 57000 | 57100 | 57100 | 57000 | 212 |
| 547 | 20230803 | 102500 | 1593822100 | 57100 | 57000 | 57100 | 56900 | 146 |
| 548 | 20230803 | 102400 | 1585495000 | 57000 | 57000 | 57000 | 57000 | 115 |
| 549 | 20230803 | 102300 | 1578940000 | 57000 | 57000 | 57000 | 56900 | 97 |
| 550 | 20230803 | 102200 | 1573411600 | 57000 | 56900 | 57000 | 56800 | 97 |
| 551 | 20230803 | 102100 | 1567888400 | 56800 | 56800 | 56800 | 56600 | 973 |
| 552 | 20230803 | 102000 | 1512634000 | 56800 | 56800 | 56800 | 56600 | 155 |
| 553 | 20230803 | 101900 | 1503841700 | 56700 | 56800 | 56800 | 56600 | 81 |
| 554 | 20230803 | 101800 | 1499242200 | 56700 | 56700 | 56900 | 56600 | 119 |
| 555 | 20230803 | 101700 | 1492479400 | 56800 | 56700 | 56800 | 56700 | 76 |
| 556 | 20230803 | 101600 | 1488167700 | 56800 | 56600 | 56800 | 56600 | 134 |
| 557 | 20230803 | 101500 | 1480563800 | 56800 | 56700 | 56800 | 56600 | 199 |
| 558 | 20230803 | 101400 | 1469272600 | 56700 | 56800 | 56800 | 56600 | 544 |
| 559 | 20230803 | 101300 | 1438432900 | 56700 | 56900 | 56900 | 56700 | 74 |
| 560 | 20230803 | 101200 | 1434223600 | 56900 | 56900 | 56900 | 56700 | 452 |
| 561 | 20230803 | 101100 | 1408545800 | 56900 | 56800 | 56900 | 56800 | 70 |
| 562 | 20230803 | 101000 | 1404563800 | 56900 | 56900 | 56900 | 56800 | 102 |
| 563 | 20230803 | 100900 | 1398762100 | 56900 | 56800 | 56900 | 56800 | 134 |
| 564 | 20230803 | 100800 | 1391142500 | 56900 | 56900 | 56900 | 56800 | 73 |
| 565 | 20230803 | 100700 | 1386989000 | 56900 | 56900 | 56900 | 56900 | 100 |
| 566 | 20230803 | 100600 | 1381299000 | 56900 | 56800 | 56900 | 56800 | 70 |
| 567 | 20230803 | 100500 | 1377316400 | 56800 | 56900 | 56900 | 56800 | 86 |
| 568 | 20230803 | 100400 | 1372424100 | 56900 | 56900 | 56900 | 56800 | 95 |
| 569 | 20230803 | 100300 | 1367018900 | 56900 | 56900 | 56900 | 56800 | 169 |
| 570 | 20230803 | 100200 | 1357403000 | 56800 | 56900 | 56900 | 56800 | 191 |
| 571 | 20230803 | 100100 | 1346536600 | 56900 | 56800 | 56900 | 56800 | 55 |
| 572 | 20230803 | 100000 | 1343407800 | 56800 | 56900 | 56900 | 56800 | 393 |
| 573 | 20230803 | 095900 | 1321076900 | 56900 | 56800 | 56900 | 56800 | 78 |
| 574 | 20230803 | 095800 | 1316638800 | 56800 | 56800 | 56900 | 56800 | 348 |
| 575 | 20230803 | 095700 | 1296857600 | 56900 | 56900 | 56900 | 56800 | 71 |
| 576 | 20230803 | 095600 | 1292818100 | 56900 | 56900 | 56900 | 56800 | 75 |
| 577 | 20230803 | 095500 | 1288550700 | 56800 | 57000 | 57000 | 56800 | 87 |
| 578 | 20230803 | 095400 | 1283600000 | 57000 | 56900 | 57000 | 56700 | 91 |
| 579 | 20230803 | 095300 | 1278420600 | 56900 | 56700 | 56900 | 56700 | 1562 |
| 580 | 20230803 | 095200 | 1189698200 | 56800 | 56800 | 56800 | 56700 | 160 |
| 581 | 20230803 | 095100 | 1180616300 | 56700 | 56800 | 56800 | 56700 | 45 |
| 582 | 20230803 | 095000 | 1178060500 | 56800 | 56500 | 56800 | 56500 | 126 |
| 583 | 20230803 | 094900 | 1170916300 | 56700 | 56700 | 56800 | 56700 | 271 |
| 584 | 20230803 | 094800 | 1155548600 | 56800 | 56800 | 56800 | 56700 | 41 |
| 585 | 20230803 | 094700 | 1153219900 | 56800 | 56600 | 56800 | 56500 | 826 |
| 586 | 20230803 | 094600 | 1106398400 | 56600 | 56600 | 56700 | 56600 | 49 |
| 587 | 20230803 | 094500 | 1103623000 | 56600 | 56800 | 56800 | 56600 | 301 |
| 588 | 20230803 | 094400 | 1086557900 | 56800 | 57000 | 57000 | 56700 | 347 |
| 589 | 20230803 | 094300 | 1066832900 | 57000 | 57100 | 57200 | 56900 | 70 |
| 590 | 20230803 | 094200 | 1062837300 | 57000 | 57000 | 57100 | 56900 | 183 |
| 591 | 20230803 | 094100 | 1052409500 | 57000 | 57100 | 57100 | 56900 | 501 |
| 592 | 20230803 | 094000 | 1023850800 | 57100 | 57000 | 57100 | 57000 | 453 |
| 593 | 20230803 | 093900 | 998022400 | 57100 | 57200 | 57200 | 57100 | 203 |
| 594 | 20230803 | 093800 | 986430000 | 57200 | 57200 | 57300 | 57200 | 173 |
| 595 | 20230803 | 093700 | 976532200 | 57300 | 57200 | 57300 | 57200 | 84 |
| 596 | 20230803 | 093600 | 971719700 | 57300 | 57200 | 57300 | 57100 | 180 |
| 597 | 20230803 | 093500 | 961416500 | 57300 | 57300 | 57300 | 57200 | 145 |
| 598 | 20230803 | 093400 | 953111700 | 57300 | 57400 | 57400 | 57000 | 184 |
| 599 | 20230803 | 093300 | 942577800 | 57400 | 57300 | 57400 | 57000 | 2462 |
| 600 | 20230803 | 093200 | 801521400 | 57300 | 57200 | 57300 | 57100 | 191 |
| 601 | 20230803 | 093100 | 790587000 | 57300 | 57400 | 57400 | 57100 | 583 |
| 602 | 20230803 | 093000 | 757189800 | 57400 | 57300 | 57400 | 57300 | 578 |
| 603 | 20230803 | 092900 | 724024300 | 57300 | 57300 | 57300 | 57200 | 222 |
| 604 | 20230803 | 092800 | 711305200 | 57300 | 57100 | 57300 | 57100 | 278 |
| 605 | 20230803 | 092700 | 695390700 | 57000 | 56900 | 57300 | 56900 | 1786 |
| 606 | 20230803 | 092600 | 593661300 | 56900 | 56800 | 56900 | 56800 | 140 |
| 607 | 20230803 | 092500 | 585695700 | 56900 | 56700 | 56900 | 56600 | 214 |
| 608 | 20230803 | 092400 | 573547500 | 56700 | 56800 | 56800 | 56700 | 134 |
| 609 | 20230803 | 092300 | 565943200 | 56900 | 56800 | 56900 | 56800 | 156 |
| 610 | 20230803 | 092200 | 557078200 | 56900 | 56800 | 56900 | 56800 | 186 |
| 611 | 20230803 | 092100 | 546502500 | 56900 | 56700 | 56900 | 56700 | 318 |
| 612 | 20230803 | 092000 | 528434900 | 56500 | 56500 | 56700 | 56500 | 199 |
| 613 | 20230803 | 091900 | 517172100 | 56400 | 56500 | 56500 | 56400 | 13 |
| 614 | 20230803 | 091800 | 516437800 | 56500 | 56300 | 56500 | 56300 | 1044 |
| 615 | 20230803 | 091700 | 457551800 | 56300 | 56200 | 56400 | 56200 | 87 |
| 616 | 20230803 | 091600 | 452651300 | 56200 | 56300 | 56300 | 56100 | 1232 |
| 617 | 20230803 | 091500 | 383489600 | 56300 | 56200 | 56300 | 56200 | 132 |
| 618 | 20230803 | 091400 | 376068000 | 56400 | 56200 | 56400 | 56200 | 416 |
| 619 | 20230803 | 091300 | 352606600 | 56200 | 56200 | 56500 | 56200 | 441 |
| 620 | 20230803 | 091200 | 327746100 | 56200 | 56300 | 56400 | 56200 | 116 |
| 621 | 20230803 | 091100 | 321217100 | 56400 | 56200 | 56400 | 56200 | 596 |
| 622 | 20230803 | 091000 | 287704300 | 56200 | 56200 | 56600 | 56200 | 544 |
| 623 | 20230803 | 090900 | 257116500 | 56200 | 56300 | 56600 | 56100 | 363 |
| 624 | 20230803 | 090800 | 236673100 | 56200 | 56300 | 56600 | 56200 | 270 |
| 625 | 20230803 | 090700 | 221424100 | 56300 | 56200 | 56400 | 56200 | 317 |
| 626 | 20230803 | 090600 | 203569600 | 56300 | 56300 | 56400 | 56200 | 818 |
| 627 | 20230803 | 090500 | 157528600 | 56200 | 56100 | 56300 | 56100 | 614 |
| 628 | 20230803 | 090400 | 123032200 | 56100 | 56300 | 56300 | 55800 | 493 |
| 629 | 20230803 | 090300 | 95394900 | 56300 | 56500 | 56600 | 56300 | 201 |
| 630 | 20230803 | 090200 | 84062300 | 56500 | 56300 | 56500 | 56100 | 390 |
| 631 | 20230803 | 090100 | 62119300 | 56300 | 56400 | 56500 | 56200 | 315 |
| 632 | 20230803 | 090000 | 44363700 | 56400 | 56900 | 56900 | 56300 | 777 |