34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 192400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 4082 |
| 3 | 20230809 | 192300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 4 | 20230809 | 192200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 5 | 20230809 | 192100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 6 | 20230809 | 192000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 7 | 20230809 | 191900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 8 | 20230809 | 191800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 9 | 20230809 | 191700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 10 | 20230809 | 191600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 11 | 20230809 | 191500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 12 | 20230809 | 191400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 13 | 20230809 | 191300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 14 | 20230809 | 191200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 15 | 20230809 | 191100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 16 | 20230809 | 191000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 17 | 20230809 | 190900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 18 | 20230809 | 190800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 19 | 20230809 | 190700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 20 | 20230809 | 190600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 21 | 20230809 | 190500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 22 | 20230809 | 190400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 23 | 20230809 | 190300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 24 | 20230809 | 190200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 25 | 20230809 | 190100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 26 | 20230809 | 190000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 27 | 20230809 | 185900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 28 | 20230809 | 185800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 29 | 20230809 | 185700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 30 | 20230809 | 185600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 31 | 20230809 | 185500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 32 | 20230809 | 185400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 4082 |
| 33 | 20230809 | 185300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 34 | 20230809 | 185200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 35 | 20230809 | 185100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 36 | 20230809 | 185000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 37 | 20230809 | 184900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 38 | 20230809 | 184800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 39 | 20230809 | 184700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 40 | 20230809 | 184600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 41 | 20230809 | 184500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 42 | 20230809 | 184400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 43 | 20230809 | 184300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 44 | 20230809 | 184200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 45 | 20230809 | 184100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 46 | 20230809 | 184000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 47 | 20230809 | 183900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 48 | 20230809 | 183800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 49 | 20230809 | 183700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 50 | 20230809 | 183600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 51 | 20230809 | 183500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 52 | 20230809 | 183400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 53 | 20230809 | 183300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 54 | 20230809 | 183200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 55 | 20230809 | 183100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 56 | 20230809 | 183000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 57 | 20230809 | 182900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 58 | 20230809 | 182800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 59 | 20230809 | 182700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 60 | 20230809 | 182600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 61 | 20230809 | 182500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 62 | 20230809 | 182400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 4082 |
| 63 | 20230809 | 182300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 64 | 20230809 | 182200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 65 | 20230809 | 182100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 66 | 20230809 | 182000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 67 | 20230809 | 181900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 68 | 20230809 | 181800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 69 | 20230809 | 181700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 70 | 20230809 | 181600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 71 | 20230809 | 181500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 72 | 20230809 | 181400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 73 | 20230809 | 181300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 74 | 20230809 | 181200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 75 | 20230809 | 181100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 76 | 20230809 | 181000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 77 | 20230809 | 180900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 78 | 20230809 | 180800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 79 | 20230809 | 180700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 80 | 20230809 | 180600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 81 | 20230809 | 180500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 82 | 20230809 | 180400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 83 | 20230809 | 180300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 84 | 20230809 | 180200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 85 | 20230809 | 180100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 86 | 20230809 | 180000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 87 | 20230809 | 175900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 88 | 20230809 | 175800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 89 | 20230809 | 175700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 90 | 20230809 | 175600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 91 | 20230809 | 175500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 92 | 20230809 | 175400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 4082 |
| 93 | 20230809 | 175300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 94 | 20230809 | 175200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 95 | 20230809 | 175100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 96 | 20230809 | 175000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 97 | 20230809 | 174900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 98 | 20230809 | 174800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 99 | 20230809 | 174700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 100 | 20230809 | 174600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 101 | 20230809 | 174500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 102 | 20230809 | 174400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 103 | 20230809 | 174300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 104 | 20230809 | 174200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 105 | 20230809 | 174100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 106 | 20230809 | 174000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 107 | 20230809 | 173900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 108 | 20230809 | 173800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 109 | 20230809 | 173700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 110 | 20230809 | 173600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 111 | 20230809 | 173500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 112 | 20230809 | 173400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 113 | 20230809 | 173300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 114 | 20230809 | 173200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 115 | 20230809 | 173100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 116 | 20230809 | 173000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 117 | 20230809 | 172900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 118 | 20230809 | 172800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 119 | 20230809 | 172700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 120 | 20230809 | 172600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 121 | 20230809 | 172500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 122 | 20230809 | 172400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 4082 |
| 123 | 20230809 | 172300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 124 | 20230809 | 172200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 125 | 20230809 | 172100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 126 | 20230809 | 172000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 127 | 20230809 | 171900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 128 | 20230809 | 171800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 129 | 20230809 | 171700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 130 | 20230809 | 171600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 131 | 20230809 | 171500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 132 | 20230809 | 171400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 133 | 20230809 | 171300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 134 | 20230809 | 171200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 135 | 20230809 | 171100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 136 | 20230809 | 171000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 137 | 20230809 | 170900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 138 | 20230809 | 170800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 139 | 20230809 | 170700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 140 | 20230809 | 170600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 141 | 20230809 | 170500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 142 | 20230809 | 170400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 143 | 20230809 | 170300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 144 | 20230809 | 170200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 145 | 20230809 | 170100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 146 | 20230809 | 170000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 147 | 20230809 | 165900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 148 | 20230809 | 165800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 149 | 20230809 | 165700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 150 | 20230809 | 165600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 151 | 20230809 | 165500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 152 | 20230809 | 165400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 4082 |
| 153 | 20230809 | 165300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 154 | 20230809 | 165200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 155 | 20230809 | 165100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 156 | 20230809 | 165000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 157 | 20230809 | 164900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 158 | 20230809 | 164800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 159 | 20230809 | 164700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 160 | 20230809 | 164600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 161 | 20230809 | 164500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 162 | 20230809 | 164400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 163 | 20230809 | 164300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 164 | 20230809 | 164200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 165 | 20230809 | 164100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 166 | 20230809 | 164000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 167 | 20230809 | 163900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 168 | 20230809 | 163800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 169 | 20230809 | 163700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 170 | 20230809 | 163600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 171 | 20230809 | 163500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 172 | 20230809 | 163400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 173 | 20230809 | 163300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 174 | 20230809 | 163200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 175 | 20230809 | 163100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 176 | 20230809 | 163000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 177 | 20230809 | 162900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 178 | 20230809 | 162800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 179 | 20230809 | 162700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 180 | 20230809 | 162600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 181 | 20230809 | 162500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 182 | 20230809 | 162400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 4082 |
| 183 | 20230809 | 162300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 184 | 20230809 | 162200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 185 | 20230809 | 162100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 186 | 20230809 | 162000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 187 | 20230809 | 161900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 188 | 20230809 | 161800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 189 | 20230809 | 161700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 190 | 20230809 | 161600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 191 | 20230809 | 161500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 192 | 20230809 | 161400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 193 | 20230809 | 161300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 194 | 20230809 | 161200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 195 | 20230809 | 161100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 196 | 20230809 | 161000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 197 | 20230809 | 160900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 198 | 20230809 | 160800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 199 | 20230809 | 160700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 200 | 20230809 | 160600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 201 | 20230809 | 160500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 202 | 20230809 | 160400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 203 | 20230809 | 160300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 204 | 20230809 | 160200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 205 | 20230809 | 160100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 206 | 20230809 | 160000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 207 | 20230809 | 155900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 208 | 20230809 | 155800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 209 | 20230809 | 155700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 210 | 20230809 | 155600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 211 | 20230809 | 155500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 212 | 20230809 | 155400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 4082 |
| 213 | 20230809 | 155300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 214 | 20230809 | 155200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 215 | 20230809 | 155100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 216 | 20230809 | 155000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 217 | 20230809 | 154900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 218 | 20230809 | 154800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 219 | 20230809 | 154700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 220 | 20230809 | 154600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 221 | 20230809 | 154500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 222 | 20230809 | 154400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 223 | 20230809 | 154300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 224 | 20230809 | 154200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 225 | 20230809 | 154100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 226 | 20230809 | 154000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 227 | 20230809 | 153900 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 228 | 20230809 | 153800 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 229 | 20230809 | 153700 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 230 | 20230809 | 153600 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 231 | 20230809 | 153500 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 232 | 20230809 | 153400 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 233 | 20230809 | 153300 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 234 | 20230809 | 153200 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 235 | 20230809 | 153100 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 0 |
| 236 | 20230809 | 153000 | 11052368800 | 70700 | 70700 | 70700 | 70700 | 4082 |
| 237 | 20230809 | 152900 | 10763771400 | 70700 | 70700 | 70700 | 70700 | 0 |
| 238 | 20230809 | 152800 | 10763771400 | 70700 | 70700 | 70700 | 70700 | 0 |
| 239 | 20230809 | 152700 | 10763771400 | 70700 | 70700 | 70700 | 70700 | 0 |
| 240 | 20230809 | 152600 | 10763771400 | 70700 | 70700 | 70700 | 70700 | 0 |
| 241 | 20230809 | 152500 | 10763771400 | 70700 | 70700 | 70700 | 70700 | 0 |
| 242 | 20230809 | 152400 | 10763771400 | 70700 | 70700 | 70700 | 70700 | 0 |
| 243 | 20230809 | 152300 | 10763771400 | 70700 | 70700 | 70700 | 70700 | 0 |
| 244 | 20230809 | 152200 | 10763771400 | 70700 | 70700 | 70700 | 70700 | 0 |
| 245 | 20230809 | 152100 | 10763771400 | 70700 | 70700 | 70700 | 70700 | 0 |
| 246 | 20230809 | 152000 | 10763771400 | 70700 | 70700 | 70700 | 70700 | 0 |
| 247 | 20230809 | 151900 | 10763771400 | 70700 | 70800 | 70800 | 70600 | 200 |
| 248 | 20230809 | 151800 | 10749636600 | 70600 | 70600 | 70900 | 70600 | 100 |
| 249 | 20230809 | 151700 | 10742553000 | 70600 | 70800 | 70800 | 70600 | 332 |
| 250 | 20230809 | 151600 | 10719080000 | 70800 | 70900 | 71000 | 70700 | 589 |
| 251 | 20230809 | 151500 | 10677353000 | 71000 | 70800 | 71000 | 70700 | 1162 |
| 252 | 20230809 | 151400 | 10594991300 | 70700 | 70600 | 70800 | 70500 | 1063 |
| 253 | 20230809 | 151300 | 10519885800 | 70600 | 70700 | 70700 | 70500 | 651 |
| 254 | 20230809 | 151200 | 10473910000 | 70600 | 70700 | 70800 | 70600 | 441 |
| 255 | 20230809 | 151100 | 10442719700 | 70800 | 70700 | 70800 | 70700 | 141 |
| 256 | 20230809 | 151000 | 10432747600 | 70700 | 70600 | 70800 | 70600 | 202 |
| 257 | 20230809 | 150900 | 10418473900 | 70700 | 70700 | 70700 | 70600 | 60 |
| 258 | 20230809 | 150800 | 10414235100 | 70600 | 70400 | 70700 | 70400 | 218 |
| 259 | 20230809 | 150700 | 10398832500 | 70400 | 70500 | 70600 | 70400 | 435 |
| 260 | 20230809 | 150600 | 10368184800 | 70600 | 70600 | 70600 | 70500 | 551 |
| 261 | 20230809 | 150500 | 10329301900 | 70600 | 70800 | 70800 | 70600 | 822 |
| 262 | 20230809 | 150400 | 10271185700 | 70800 | 70700 | 70800 | 70700 | 79 |
| 263 | 20230809 | 150300 | 10265596200 | 70700 | 70700 | 70800 | 70700 | 158 |
| 264 | 20230809 | 150200 | 10254416000 | 70800 | 70700 | 70900 | 70700 | 474 |
| 265 | 20230809 | 150100 | 10220881900 | 70800 | 70800 | 70800 | 70700 | 189 |
| 266 | 20230809 | 150000 | 10207507200 | 70900 | 70800 | 70900 | 70700 | 192 |
| 267 | 20230809 | 145900 | 10193915500 | 70700 | 70700 | 70900 | 70700 | 211 |
| 268 | 20230809 | 145800 | 10178978900 | 70700 | 70600 | 70800 | 70600 | 134 |
| 269 | 20230809 | 145700 | 10169509100 | 70700 | 70800 | 70800 | 70600 | 255 |
| 270 | 20230809 | 145600 | 10151489700 | 70800 | 70700 | 70900 | 70700 | 223 |
| 271 | 20230809 | 145500 | 10135698100 | 70700 | 70700 | 70800 | 70700 | 167 |
| 272 | 20230809 | 145400 | 10123885400 | 70700 | 70800 | 70900 | 70600 | 117 |
| 273 | 20230809 | 145300 | 10115612300 | 70800 | 70700 | 71000 | 70600 | 384 |
| 274 | 20230809 | 145200 | 10088383100 | 70700 | 70700 | 70800 | 70500 | 532 |
| 275 | 20230809 | 145100 | 10050831400 | 70700 | 70700 | 70900 | 70700 | 85 |
| 276 | 20230809 | 145000 | 10044819500 | 70700 | 70700 | 70900 | 70700 | 417 |
| 277 | 20230809 | 144900 | 10015286400 | 70800 | 70700 | 70900 | 70700 | 84 |
| 278 | 20230809 | 144800 | 10009343200 | 70900 | 70900 | 70900 | 70800 | 262 |
| 279 | 20230809 | 144700 | 9990792500 | 70800 | 70800 | 71100 | 70800 | 1672 |
| 280 | 20230809 | 144600 | 9872067100 | 70900 | 70800 | 70900 | 70700 | 129 |
| 281 | 20230809 | 144500 | 9862928300 | 70700 | 70800 | 70800 | 70700 | 190 |
| 282 | 20230809 | 144400 | 9849489700 | 70800 | 70800 | 71000 | 70700 | 667 |
| 283 | 20230809 | 144300 | 9802244200 | 70800 | 70800 | 70900 | 70800 | 142 |
| 284 | 20230809 | 144200 | 9792185300 | 70800 | 70800 | 70900 | 70800 | 97 |
| 285 | 20230809 | 144100 | 9785313300 | 70800 | 70700 | 70900 | 70700 | 282 |
| 286 | 20230809 | 144000 | 9765335500 | 70700 | 70900 | 70900 | 70700 | 284 |
| 287 | 20230809 | 143900 | 9745238100 | 70800 | 70800 | 70900 | 70800 | 277 |
| 288 | 20230809 | 143800 | 9725604200 | 70900 | 70800 | 70900 | 70700 | 204 |
| 289 | 20230809 | 143700 | 9711154800 | 70800 | 70700 | 70800 | 70600 | 277 |
| 290 | 20230809 | 143600 | 9691553200 | 70800 | 70700 | 70800 | 70600 | 227 |
| 291 | 20230809 | 143500 | 9675511200 | 70700 | 70700 | 70800 | 70700 | 279 |
| 292 | 20230809 | 143400 | 9655763300 | 70700 | 70600 | 70800 | 70600 | 98 |
| 293 | 20230809 | 143300 | 9648833400 | 70700 | 70600 | 70800 | 70500 | 205 |
| 294 | 20230809 | 143200 | 9634346200 | 70600 | 70600 | 70800 | 70600 | 344 |
| 295 | 20230809 | 143100 | 9610019900 | 70600 | 70500 | 70700 | 70500 | 323 |
| 296 | 20230809 | 143000 | 9587218200 | 70600 | 70400 | 70600 | 70400 | 85 |
| 297 | 20230809 | 142900 | 9581228100 | 70400 | 70500 | 70600 | 70400 | 427 |
| 298 | 20230809 | 142800 | 9551099100 | 70500 | 70600 | 70700 | 70500 | 172 |
| 299 | 20230809 | 142700 | 9538964100 | 70600 | 70700 | 70800 | 70600 | 846 |
| 300 | 20230809 | 142600 | 9479155300 | 70800 | 70800 | 70900 | 70500 | 1530 |
| 301 | 20230809 | 142500 | 9371057000 | 70800 | 70900 | 70900 | 70800 | 147 |
| 302 | 20230809 | 142400 | 9360636600 | 70800 | 70700 | 70900 | 70700 | 87 |
| 303 | 20230809 | 142300 | 9354477300 | 70700 | 70700 | 70900 | 70700 | 550 |
| 304 | 20230809 | 142200 | 9315536900 | 70700 | 70600 | 70800 | 70600 | 389 |
| 305 | 20230809 | 142100 | 9288001500 | 70800 | 70600 | 70800 | 70600 | 127 |
| 306 | 20230809 | 142000 | 9279027000 | 70600 | 70600 | 70800 | 70600 | 200 |
| 307 | 20230809 | 141900 | 9264877900 | 70600 | 70900 | 70900 | 70600 | 258 |
| 308 | 20230809 | 141800 | 9246625000 | 70800 | 70700 | 70900 | 70700 | 191 |
| 309 | 20230809 | 141700 | 9233090800 | 70800 | 70700 | 70900 | 70700 | 287 |
| 310 | 20230809 | 141600 | 9212765600 | 70800 | 70700 | 70800 | 70700 | 141 |
| 311 | 20230809 | 141500 | 9202789400 | 70800 | 70600 | 70800 | 70600 | 83 |
| 312 | 20230809 | 141400 | 9196924700 | 70600 | 70500 | 70700 | 70500 | 171 |
| 313 | 20230809 | 141300 | 9184854600 | 70500 | 70500 | 70700 | 70500 | 305 |
| 314 | 20230809 | 141200 | 9163326900 | 70500 | 70500 | 70600 | 70500 | 486 |
| 315 | 20230809 | 141100 | 9129063500 | 70500 | 70300 | 70700 | 70300 | 67 |
| 316 | 20230809 | 141000 | 9124338200 | 70600 | 70500 | 70600 | 70300 | 1108 |
| 317 | 20230809 | 140900 | 9046374000 | 70600 | 70600 | 70800 | 70500 | 218 |
| 318 | 20230809 | 140800 | 9030977700 | 70700 | 70600 | 70700 | 70400 | 172 |
| 319 | 20230809 | 140700 | 9018845200 | 70700 | 70300 | 70700 | 70300 | 906 |
| 320 | 20230809 | 140600 | 8955064400 | 70400 | 70600 | 70800 | 70200 | 519 |
| 321 | 20230809 | 140500 | 8918538100 | 70500 | 70400 | 70800 | 70400 | 86 |
| 322 | 20230809 | 140400 | 8912462200 | 70400 | 70400 | 70500 | 70400 | 103 |
| 323 | 20230809 | 140300 | 8905208700 | 70400 | 70500 | 70500 | 70300 | 168 |
| 324 | 20230809 | 140200 | 8893375700 | 70400 | 70400 | 70500 | 70100 | 956 |
| 325 | 20230809 | 140100 | 8826211300 | 70400 | 70600 | 70700 | 70400 | 686 |
| 326 | 20230809 | 140000 | 8777799000 | 70600 | 70700 | 70800 | 70600 | 186 |
| 327 | 20230809 | 135900 | 8764661000 | 70600 | 70600 | 70800 | 70600 | 146 |
| 328 | 20230809 | 135800 | 8754344000 | 70600 | 70600 | 70800 | 70600 | 190 |
| 329 | 20230809 | 135700 | 8740914800 | 70600 | 70800 | 70900 | 70600 | 78 |
| 330 | 20230809 | 135600 | 8735401000 | 70900 | 70800 | 70900 | 70700 | 353 |
| 331 | 20230809 | 135500 | 8710388200 | 70800 | 70800 | 70900 | 70800 | 99 |
| 332 | 20230809 | 135400 | 8703377000 | 70800 | 70700 | 70900 | 70600 | 64 |
| 333 | 20230809 | 135300 | 8698849000 | 70800 | 70700 | 70900 | 70700 | 303 |
| 334 | 20230809 | 135200 | 8677396900 | 70700 | 70700 | 70900 | 70700 | 53 |
| 335 | 20230809 | 135100 | 8673648500 | 70700 | 70800 | 70900 | 70700 | 186 |
| 336 | 20230809 | 135000 | 8660482800 | 70800 | 70800 | 70900 | 70700 | 315 |
| 337 | 20230809 | 134900 | 8638184400 | 70900 | 70900 | 71000 | 70800 | 152 |
| 338 | 20230809 | 134800 | 8627408000 | 70900 | 70900 | 71000 | 70800 | 260 |
| 339 | 20230809 | 134700 | 8608973300 | 70900 | 70800 | 71000 | 70800 | 299 |
| 340 | 20230809 | 134600 | 8587780400 | 70900 | 70700 | 70900 | 70700 | 192 |
| 341 | 20230809 | 134500 | 8574179900 | 70700 | 70900 | 70900 | 70700 | 198 |
| 342 | 20230809 | 134400 | 8560165400 | 70900 | 70800 | 70900 | 70800 | 247 |
| 343 | 20230809 | 134300 | 8542668000 | 70800 | 70700 | 70900 | 70700 | 252 |
| 344 | 20230809 | 134200 | 8524838800 | 70800 | 70700 | 70800 | 70700 | 56 |
| 345 | 20230809 | 134100 | 8520876400 | 70700 | 70800 | 70900 | 70700 | 241 |
| 346 | 20230809 | 134000 | 8503807100 | 70800 | 70800 | 70900 | 70700 | 94 |
| 347 | 20230809 | 133900 | 8497153000 | 70800 | 70700 | 70900 | 70700 | 101 |
| 348 | 20230809 | 133800 | 8490006000 | 70900 | 70600 | 71000 | 70600 | 141 |
| 349 | 20230809 | 133700 | 8480018600 | 70600 | 70800 | 70900 | 70600 | 67 |
| 350 | 20230809 | 133600 | 8475280500 | 70800 | 70800 | 70900 | 70700 | 65 |
| 351 | 20230809 | 133500 | 8470680200 | 70900 | 70800 | 70900 | 70600 | 78 |
| 352 | 20230809 | 133400 | 8465162700 | 70800 | 70600 | 70800 | 70500 | 560 |
| 353 | 20230809 | 133300 | 8425669400 | 70600 | 70700 | 70900 | 70600 | 63 |
| 354 | 20230809 | 133200 | 8421214700 | 70700 | 70600 | 71000 | 70600 | 52 |
| 355 | 20230809 | 133100 | 8417532600 | 70900 | 70700 | 70900 | 70600 | 58 |
| 356 | 20230809 | 133000 | 8413434200 | 70700 | 70900 | 70900 | 70600 | 99 |
| 357 | 20230809 | 132900 | 8406436000 | 70900 | 70600 | 71000 | 70600 | 281 |
| 358 | 20230809 | 132800 | 8386568700 | 70600 | 70700 | 70800 | 70600 | 52 |
| 359 | 20230809 | 132700 | 8382893400 | 70700 | 70600 | 71000 | 70600 | 175 |
| 360 | 20230809 | 132600 | 8370506500 | 70600 | 70600 | 70700 | 70500 | 147 |
| 361 | 20230809 | 132500 | 8360133600 | 70600 | 70600 | 70700 | 70500 | 205 |
| 362 | 20230809 | 132400 | 8345666700 | 70500 | 70600 | 70800 | 70500 | 242 |
| 363 | 20230809 | 132300 | 8328579200 | 70700 | 70800 | 70800 | 70600 | 202 |
| 364 | 20230809 | 132200 | 8314307700 | 70700 | 70700 | 71000 | 70600 | 77 |
| 365 | 20230809 | 132100 | 8308861200 | 70800 | 70800 | 71000 | 70700 | 104 |
| 366 | 20230809 | 132000 | 8301498000 | 70800 | 70800 | 71000 | 70700 | 129 |
| 367 | 20230809 | 131900 | 8292354400 | 71000 | 70700 | 71000 | 70700 | 384 |
| 368 | 20230809 | 131800 | 8265136600 | 70700 | 70600 | 70900 | 70600 | 63 |
| 369 | 20230809 | 131700 | 8260682500 | 70600 | 70800 | 70900 | 70600 | 301 |
| 370 | 20230809 | 131600 | 8239400400 | 70800 | 70700 | 70900 | 70700 | 45 |
| 371 | 20230809 | 131500 | 8236217200 | 70700 | 70700 | 71000 | 70600 | 195 |
| 372 | 20230809 | 131400 | 8222417700 | 70800 | 71100 | 71200 | 70800 | 450 |
| 373 | 20230809 | 131300 | 8190460100 | 71000 | 71300 | 71300 | 71000 | 577 |
| 374 | 20230809 | 131200 | 8149447700 | 71100 | 71200 | 71300 | 71100 | 640 |
| 375 | 20230809 | 131100 | 8103914400 | 71300 | 71300 | 71400 | 71100 | 258 |
| 376 | 20230809 | 131000 | 8085525500 | 71400 | 71400 | 71400 | 71100 | 1071 |
| 377 | 20230809 | 130900 | 8009163800 | 71400 | 71500 | 71500 | 71100 | 1091 |
| 378 | 20230809 | 130800 | 7931375200 | 71500 | 71100 | 71500 | 71100 | 1107 |
| 379 | 20230809 | 130700 | 7852417100 | 71200 | 71200 | 71200 | 71000 | 739 |
| 380 | 20230809 | 130600 | 7799871500 | 71200 | 71000 | 71200 | 71000 | 532 |
| 381 | 20230809 | 130500 | 7762043400 | 71000 | 70600 | 71000 | 70500 | 444 |
| 382 | 20230809 | 130400 | 7730586000 | 70600 | 70700 | 70900 | 70600 | 499 |
| 383 | 20230809 | 130300 | 7695286700 | 70700 | 70700 | 70900 | 70700 | 182 |
| 384 | 20230809 | 130200 | 7682395500 | 70700 | 70400 | 70800 | 70400 | 469 |
| 385 | 20230809 | 130100 | 7649271500 | 70400 | 70500 | 70600 | 70400 | 434 |
| 386 | 20230809 | 130000 | 7618675400 | 70500 | 70400 | 70600 | 70400 | 396 |
| 387 | 20230809 | 125900 | 7590731200 | 70400 | 70200 | 70500 | 70200 | 176 |
| 388 | 20230809 | 125800 | 7578329300 | 70200 | 70300 | 70400 | 70200 | 792 |
| 389 | 20230809 | 125700 | 7522677100 | 70300 | 70300 | 70400 | 70300 | 44 |
| 390 | 20230809 | 125600 | 7519583700 | 70300 | 70400 | 70400 | 70300 | 202 |
| 391 | 20230809 | 125500 | 7505366400 | 70400 | 70400 | 70500 | 70400 | 99 |
| 392 | 20230809 | 125400 | 7498390700 | 70400 | 70400 | 70500 | 70400 | 52 |
| 393 | 20230809 | 125300 | 7494728400 | 70400 | 70200 | 70700 | 70200 | 341 |
| 394 | 20230809 | 125200 | 7470687600 | 70200 | 70200 | 70400 | 70200 | 103 |
| 395 | 20230809 | 125100 | 7463440000 | 70200 | 70100 | 70300 | 70100 | 79 |
| 396 | 20230809 | 125000 | 7457894100 | 70100 | 70200 | 70200 | 70100 | 35 |
| 397 | 20230809 | 124900 | 7455439800 | 70100 | 70100 | 70200 | 70100 | 70 |
| 398 | 20230809 | 124800 | 7450527700 | 70100 | 69900 | 70200 | 69900 | 84 |
| 399 | 20230809 | 124700 | 7444641000 | 70000 | 70100 | 70100 | 69900 | 365 |
| 400 | 20230809 | 124600 | 7419093500 | 70000 | 70200 | 70200 | 70000 | 298 |
| 401 | 20230809 | 124500 | 7398207800 | 70200 | 70200 | 70300 | 70100 | 94 |
| 402 | 20230809 | 124400 | 7391607900 | 70200 | 69900 | 70500 | 69900 | 199 |
| 403 | 20230809 | 124300 | 7377654300 | 70100 | 69900 | 70100 | 69800 | 120 |
| 404 | 20230809 | 124200 | 7369266300 | 69900 | 69900 | 70000 | 69900 | 101 |
| 405 | 20230809 | 124100 | 7362206300 | 69900 | 69900 | 70000 | 69900 | 61 |
| 406 | 20230809 | 124000 | 7357941400 | 69900 | 69900 | 70000 | 69900 | 280 |
| 407 | 20230809 | 123900 | 7338365900 | 69900 | 70000 | 70000 | 69900 | 217 |
| 408 | 20230809 | 123800 | 7323176200 | 70000 | 70100 | 70100 | 70000 | 123 |
| 409 | 20230809 | 123700 | 7314563600 | 70100 | 70100 | 70200 | 70100 | 57 |
| 410 | 20230809 | 123600 | 7310566900 | 70100 | 70200 | 70200 | 70100 | 27 |
| 411 | 20230809 | 123500 | 7308673500 | 70100 | 70000 | 70600 | 70000 | 126 |
| 412 | 20230809 | 123400 | 7299811900 | 70000 | 70200 | 70200 | 70000 | 67 |
| 413 | 20230809 | 123300 | 7295115000 | 70200 | 70000 | 70200 | 70000 | 31 |
| 414 | 20230809 | 123200 | 7292942500 | 70000 | 70100 | 70100 | 70000 | 35 |
| 415 | 20230809 | 123100 | 7290491100 | 70300 | 70100 | 70300 | 70000 | 98 |
| 416 | 20230809 | 123000 | 7283627500 | 70000 | 70100 | 70200 | 70000 | 27 |
| 417 | 20230809 | 122900 | 7281735200 | 70100 | 70000 | 70100 | 70000 | 151 |
| 418 | 20230809 | 122800 | 7271163100 | 70000 | 70100 | 70100 | 70000 | 109 |
| 419 | 20230809 | 122700 | 7263530800 | 70100 | 70200 | 70300 | 70000 | 289 |
| 420 | 20230809 | 122600 | 7243267800 | 70400 | 70100 | 70600 | 70100 | 120 |
| 421 | 20230809 | 122500 | 7234816300 | 70100 | 70200 | 70400 | 70000 | 477 |
| 422 | 20230809 | 122400 | 7201371500 | 70200 | 70200 | 70300 | 70200 | 72 |
| 423 | 20230809 | 122300 | 7196313500 | 70200 | 70200 | 70400 | 70200 | 40 |
| 424 | 20230809 | 122200 | 7193504700 | 70300 | 70100 | 70400 | 70100 | 75 |
| 425 | 20230809 | 122100 | 7188239900 | 70200 | 70200 | 70200 | 70100 | 264 |
| 426 | 20230809 | 122000 | 7169729400 | 70200 | 70200 | 70200 | 70200 | 32 |
| 427 | 20230809 | 121900 | 7167483000 | 70200 | 70200 | 70300 | 70200 | 50 |
| 428 | 20230809 | 121800 | 7163972500 | 70200 | 70300 | 70400 | 70200 | 153 |
| 429 | 20230809 | 121700 | 7153219700 | 70300 | 70200 | 70700 | 70200 | 133 |
| 430 | 20230809 | 121600 | 7143844300 | 70200 | 70100 | 70600 | 70100 | 31 |
| 431 | 20230809 | 121500 | 7141666100 | 70600 | 70200 | 70600 | 70100 | 222 |
| 432 | 20230809 | 121400 | 7126087900 | 70200 | 70300 | 70400 | 70200 | 70 |
| 433 | 20230809 | 121300 | 7121167100 | 70300 | 70200 | 70400 | 70200 | 288 |
| 434 | 20230809 | 121200 | 7100946800 | 70200 | 70400 | 70400 | 70200 | 130 |
| 435 | 20230809 | 121100 | 7091808900 | 70300 | 70300 | 70300 | 70300 | 70 |
| 436 | 20230809 | 121000 | 7086887900 | 70300 | 70300 | 70400 | 70300 | 65 |
| 437 | 20230809 | 120900 | 7082318200 | 70300 | 70500 | 70500 | 70300 | 241 |
| 438 | 20230809 | 120800 | 7065363200 | 70500 | 70500 | 70800 | 70500 | 256 |
| 439 | 20230809 | 120700 | 7047298900 | 70500 | 70500 | 70600 | 70500 | 45 |
| 440 | 20230809 | 120600 | 7044126300 | 70500 | 70500 | 70500 | 70500 | 72 |
| 441 | 20230809 | 120500 | 7039050300 | 70400 | 70400 | 70400 | 70400 | 71 |
| 442 | 20230809 | 120400 | 7034051900 | 70400 | 70400 | 70500 | 70400 | 64 |
| 443 | 20230809 | 120300 | 7029545700 | 70400 | 70400 | 70400 | 70400 | 55 |
| 444 | 20230809 | 120200 | 7025673700 | 70400 | 70400 | 70400 | 70400 | 44 |
| 445 | 20230809 | 120100 | 7022576100 | 70400 | 70400 | 70500 | 70400 | 66 |
| 446 | 20230809 | 120000 | 7017929200 | 70400 | 70400 | 70500 | 70400 | 41 |
| 447 | 20230809 | 115900 | 7015042700 | 70400 | 70500 | 70600 | 70300 | 600 |
| 448 | 20230809 | 115800 | 6972784300 | 70500 | 70500 | 70600 | 70400 | 118 |
| 449 | 20230809 | 115700 | 6964466000 | 70500 | 70500 | 70600 | 70500 | 130 |
| 450 | 20230809 | 115600 | 6955294300 | 70500 | 70500 | 70600 | 70500 | 64 |
| 451 | 20230809 | 115500 | 6950781500 | 70500 | 70500 | 70600 | 70500 | 58 |
| 452 | 20230809 | 115400 | 6946691600 | 70500 | 70500 | 70600 | 70500 | 116 |
| 453 | 20230809 | 115300 | 6938508100 | 70500 | 70400 | 70500 | 70400 | 147 |
| 454 | 20230809 | 115200 | 6928150100 | 70400 | 70400 | 70600 | 70400 | 80 |
| 455 | 20230809 | 115100 | 6922512100 | 70500 | 70500 | 70500 | 70400 | 66 |
| 456 | 20230809 | 115000 | 6917865100 | 70400 | 70400 | 70600 | 70400 | 365 |
| 457 | 20230809 | 114900 | 6892139000 | 70400 | 70500 | 70500 | 70400 | 88 |
| 458 | 20230809 | 114800 | 6885942700 | 70400 | 70600 | 70600 | 70400 | 107 |
| 459 | 20230809 | 114700 | 6878398300 | 70600 | 70600 | 70700 | 70600 | 55 |
| 460 | 20230809 | 114600 | 6874514500 | 70600 | 70700 | 70700 | 70500 | 190 |
| 461 | 20230809 | 114500 | 6861110700 | 70600 | 70600 | 70600 | 70500 | 347 |
| 462 | 20230809 | 114400 | 6836629000 | 70700 | 70800 | 70800 | 70600 | 85 |
| 463 | 20230809 | 114300 | 6830626600 | 70700 | 70700 | 70800 | 70600 | 64 |
| 464 | 20230809 | 114200 | 6826102800 | 70800 | 70900 | 70900 | 70600 | 134 |
| 465 | 20230809 | 114100 | 6816620900 | 70900 | 71100 | 71200 | 70500 | 1034 |
| 466 | 20230809 | 114000 | 6743424100 | 71200 | 70800 | 71200 | 70800 | 1172 |
| 467 | 20230809 | 113900 | 6660165400 | 70900 | 70500 | 70900 | 70500 | 515 |
| 468 | 20230809 | 113800 | 6623756300 | 70500 | 70700 | 70700 | 70500 | 221 |
| 469 | 20230809 | 113700 | 6608154900 | 70600 | 70600 | 70700 | 70600 | 350 |
| 470 | 20230809 | 113600 | 6583413500 | 70700 | 70700 | 70700 | 70600 | 85 |
| 471 | 20230809 | 113500 | 6577408100 | 70600 | 70700 | 70800 | 70600 | 175 |
| 472 | 20230809 | 113400 | 6565038800 | 70800 | 70600 | 70800 | 70600 | 196 |
| 473 | 20230809 | 113300 | 6551176600 | 70700 | 70600 | 70800 | 70500 | 45 |
| 474 | 20230809 | 113200 | 6547999700 | 70500 | 70400 | 70800 | 70400 | 463 |
| 475 | 20230809 | 113100 | 6515297000 | 70400 | 70500 | 70700 | 70400 | 685 |
| 476 | 20230809 | 113000 | 6467052400 | 70600 | 70500 | 70700 | 70500 | 158 |
| 477 | 20230809 | 112900 | 6455902000 | 70700 | 70700 | 70900 | 70500 | 503 |
| 478 | 20230809 | 112800 | 6420335800 | 70700 | 70400 | 70800 | 70400 | 976 |
| 479 | 20230809 | 112700 | 6351447200 | 70400 | 70200 | 70500 | 70100 | 568 |
| 480 | 20230809 | 112600 | 6311484600 | 70200 | 70100 | 70300 | 70100 | 139 |
| 481 | 20230809 | 112500 | 6301730300 | 70100 | 70200 | 70200 | 70000 | 145 |
| 482 | 20230809 | 112400 | 6291559100 | 70200 | 70000 | 70200 | 70000 | 145 |
| 483 | 20230809 | 112300 | 6281392400 | 70100 | 69800 | 70200 | 69800 | 255 |
| 484 | 20230809 | 112200 | 6263503300 | 69800 | 69900 | 70100 | 69800 | 407 |
| 485 | 20230809 | 112100 | 6235086900 | 70000 | 69900 | 70000 | 69900 | 125 |
| 486 | 20230809 | 112000 | 6226348200 | 69900 | 70000 | 70100 | 69900 | 178 |
| 487 | 20230809 | 111900 | 6213891900 | 70000 | 70000 | 70100 | 70000 | 61 |
| 488 | 20230809 | 111800 | 6209619900 | 70000 | 70000 | 70100 | 70000 | 101 |
| 489 | 20230809 | 111700 | 6202549300 | 70000 | 70100 | 70200 | 70000 | 216 |
| 490 | 20230809 | 111600 | 6187408000 | 70200 | 70100 | 70200 | 70100 | 114 |
| 491 | 20230809 | 111500 | 6179415900 | 70100 | 70300 | 70300 | 70000 | 845 |
| 492 | 20230809 | 111400 | 6120099500 | 70300 | 70200 | 70300 | 70100 | 562 |
| 493 | 20230809 | 111300 | 6080618000 | 70100 | 70100 | 70200 | 70100 | 234 |
| 494 | 20230809 | 111200 | 6064193200 | 70100 | 70000 | 70200 | 70000 | 154 |
| 495 | 20230809 | 111100 | 6053400800 | 70000 | 69700 | 70100 | 69700 | 761 |
| 496 | 20230809 | 111000 | 6000191200 | 69700 | 69500 | 69900 | 69400 | 539 |
| 497 | 20230809 | 110900 | 5962626100 | 69500 | 69300 | 69600 | 69300 | 270 |
| 498 | 20230809 | 110800 | 5943870100 | 69300 | 69400 | 69500 | 69300 | 98 |
| 499 | 20230809 | 110700 | 5937072300 | 69300 | 69400 | 69500 | 69300 | 37 |
| 500 | 20230809 | 110600 | 5934506700 | 69200 | 69200 | 69400 | 69200 | 73 |
| 501 | 20230809 | 110500 | 5929453800 | 69200 | 69300 | 69500 | 69200 | 353 |
| 502 | 20230809 | 110400 | 5904985800 | 69300 | 69200 | 69300 | 69200 | 36 |
| 503 | 20230809 | 110300 | 5902492600 | 69100 | 69200 | 69300 | 69100 | 827 |
| 504 | 20230809 | 110200 | 5845337400 | 69400 | 69200 | 69400 | 69100 | 975 |
| 505 | 20230809 | 110100 | 5777849700 | 69200 | 69300 | 69300 | 69200 | 143 |
| 506 | 20230809 | 110000 | 5767950900 | 69300 | 69300 | 69400 | 69200 | 271 |
| 507 | 20230809 | 105900 | 5749189900 | 69300 | 69400 | 69500 | 69200 | 997 |
| 508 | 20230809 | 105800 | 5680046800 | 69400 | 69600 | 69800 | 69400 | 624 |
| 509 | 20230809 | 105700 | 5636600900 | 69700 | 69500 | 69900 | 69500 | 178 |
| 510 | 20230809 | 105600 | 5624193100 | 69500 | 69500 | 69900 | 69500 | 209 |
| 511 | 20230809 | 105500 | 5609622200 | 69500 | 69600 | 69600 | 69500 | 135 |
| 512 | 20230809 | 105400 | 5600237800 | 69600 | 69500 | 69600 | 69500 | 41 |
| 513 | 20230809 | 105300 | 5597387500 | 69500 | 69500 | 69700 | 69500 | 66 |
| 514 | 20230809 | 105200 | 5592798000 | 69600 | 69400 | 69700 | 69400 | 140 |
| 515 | 20230809 | 105100 | 5583059800 | 69400 | 69700 | 69700 | 69400 | 103 |
| 516 | 20230809 | 105000 | 5575895000 | 69700 | 69300 | 69700 | 69300 | 911 |
| 517 | 20230809 | 104900 | 5512501200 | 69300 | 69200 | 69500 | 69200 | 82 |
| 518 | 20230809 | 104800 | 5506823000 | 69300 | 69200 | 69400 | 69200 | 99 |
| 519 | 20230809 | 104700 | 5499969400 | 69400 | 69100 | 69500 | 69100 | 233 |
| 520 | 20230809 | 104600 | 5483813600 | 69100 | 69100 | 69200 | 69100 | 175 |
| 521 | 20230809 | 104500 | 5471720500 | 69100 | 69100 | 69300 | 69100 | 1219 |
| 522 | 20230809 | 104400 | 5387433800 | 69100 | 69100 | 69200 | 69100 | 131 |
| 523 | 20230809 | 104300 | 5378377100 | 69100 | 69100 | 69300 | 69100 | 532 |
| 524 | 20230809 | 104200 | 5341604800 | 69100 | 69100 | 69200 | 69100 | 546 |
| 525 | 20230809 | 104100 | 5303876100 | 69100 | 69200 | 69200 | 69100 | 199 |
| 526 | 20230809 | 104000 | 5290108700 | 69200 | 69200 | 69200 | 69200 | 390 |
| 527 | 20230809 | 103900 | 5263120700 | 69200 | 69200 | 69300 | 69100 | 881 |
| 528 | 20230809 | 103800 | 5202211100 | 69200 | 69300 | 69500 | 69200 | 458 |
| 529 | 20230809 | 103700 | 5170435900 | 69100 | 69100 | 69300 | 69100 | 96 |
| 530 | 20230809 | 103600 | 5163799500 | 69100 | 69200 | 69400 | 69100 | 799 |
| 531 | 20230809 | 103500 | 5108501300 | 69200 | 69400 | 69500 | 69200 | 505 |
| 532 | 20230809 | 103400 | 5073482700 | 69500 | 69400 | 69600 | 69400 | 368 |
| 533 | 20230809 | 103300 | 5047925700 | 69400 | 69400 | 69500 | 69300 | 192 |
| 534 | 20230809 | 103200 | 5034595800 | 69400 | 69400 | 69400 | 69300 | 240 |
| 535 | 20230809 | 103100 | 5017949500 | 69400 | 69200 | 69500 | 69200 | 52 |
| 536 | 20230809 | 103000 | 5014345100 | 69200 | 69600 | 69600 | 69200 | 76 |
| 537 | 20230809 | 102900 | 5009082000 | 69600 | 69400 | 69600 | 69200 | 765 |
| 538 | 20230809 | 102800 | 4956040000 | 69400 | 69300 | 69400 | 69300 | 156 |
| 539 | 20230809 | 102700 | 4945219700 | 69300 | 69300 | 69300 | 69200 | 107 |
| 540 | 20230809 | 102600 | 4937806400 | 69300 | 69300 | 69300 | 69200 | 233 |
| 541 | 20230809 | 102500 | 4921673200 | 69300 | 69400 | 69500 | 69300 | 237 |
| 542 | 20230809 | 102400 | 4905231500 | 69500 | 69400 | 69700 | 69300 | 610 |
| 543 | 20230809 | 102300 | 4862830000 | 69400 | 69400 | 69500 | 69400 | 84 |
| 544 | 20230809 | 102200 | 4856999800 | 69400 | 69600 | 69600 | 69300 | 349 |
| 545 | 20230809 | 102100 | 4832738400 | 69600 | 69600 | 69700 | 69600 | 230 |
| 546 | 20230809 | 102000 | 4816715100 | 69600 | 69700 | 69800 | 69600 | 154 |
| 547 | 20230809 | 101900 | 4805985400 | 69700 | 69600 | 69700 | 69600 | 146 |
| 548 | 20230809 | 101800 | 4795816100 | 69700 | 69400 | 69700 | 69400 | 286 |
| 549 | 20230809 | 101700 | 4775918500 | 69400 | 69400 | 69700 | 69100 | 1325 |
| 550 | 20230809 | 101600 | 4684023300 | 69500 | 69600 | 69700 | 69400 | 238 |
| 551 | 20230809 | 101500 | 4667481900 | 69600 | 69400 | 69600 | 69400 | 111 |
| 552 | 20230809 | 101400 | 4659762900 | 69400 | 69200 | 69500 | 69200 | 125 |
| 553 | 20230809 | 101300 | 4651097800 | 69200 | 69600 | 69600 | 69200 | 339 |
| 554 | 20230809 | 101200 | 4627553000 | 69600 | 69000 | 70200 | 69000 | 468 |
| 555 | 20230809 | 101100 | 4595025100 | 69200 | 69400 | 69500 | 69000 | 291 |
| 556 | 20230809 | 101000 | 4574849000 | 69400 | 69500 | 69600 | 68900 | 1271 |
| 557 | 20230809 | 100900 | 4486931400 | 69500 | 69600 | 69800 | 69500 | 297 |
| 558 | 20230809 | 100800 | 4466252800 | 69600 | 69600 | 69700 | 69600 | 82 |
| 559 | 20230809 | 100700 | 4460541800 | 69600 | 69500 | 69700 | 69500 | 166 |
| 560 | 20230809 | 100600 | 4448981800 | 69500 | 69200 | 69800 | 69200 | 194 |
| 561 | 20230809 | 100500 | 4435485000 | 69200 | 69100 | 69500 | 68900 | 1211 |
| 562 | 20230809 | 100400 | 4351967800 | 68900 | 69000 | 69300 | 68900 | 992 |
| 563 | 20230809 | 100300 | 4283500000 | 69200 | 69400 | 69400 | 69000 | 2992 |
| 564 | 20230809 | 100200 | 4076674800 | 69300 | 69500 | 69700 | 69300 | 526 |
| 565 | 20230809 | 100100 | 4040143900 | 69500 | 69500 | 69700 | 69400 | 1259 |
| 566 | 20230809 | 100000 | 3952641400 | 69500 | 69600 | 70300 | 69500 | 1499 |
| 567 | 20230809 | 095900 | 3848204700 | 69700 | 69800 | 69900 | 69600 | 604 |
| 568 | 20230809 | 095800 | 3806153200 | 69800 | 69800 | 69900 | 69500 | 1174 |
| 569 | 20230809 | 095700 | 3724416100 | 69700 | 69900 | 69900 | 69700 | 585 |
| 570 | 20230809 | 095600 | 3683615500 | 69800 | 69900 | 70000 | 69700 | 462 |
| 571 | 20230809 | 095500 | 3651338600 | 69900 | 69800 | 70100 | 69800 | 446 |
| 572 | 20230809 | 095400 | 3620144600 | 69800 | 69700 | 69900 | 69700 | 265 |
| 573 | 20230809 | 095300 | 3601647000 | 69700 | 69600 | 70000 | 69600 | 681 |
| 574 | 20230809 | 095200 | 3554151500 | 69600 | 69700 | 69800 | 69600 | 501 |
| 575 | 20230809 | 095100 | 3519214100 | 69700 | 69900 | 70000 | 69700 | 383 |
| 576 | 20230809 | 095000 | 3492469800 | 70000 | 70200 | 70300 | 69900 | 503 |
| 577 | 20230809 | 094900 | 3457253700 | 70200 | 69900 | 70300 | 69900 | 1199 |
| 578 | 20230809 | 094800 | 3373155100 | 70200 | 69900 | 70200 | 69900 | 1349 |
| 579 | 20230809 | 094700 | 3278679600 | 69900 | 69800 | 69900 | 69800 | 270 |
| 580 | 20230809 | 094600 | 3259820900 | 69800 | 69800 | 69900 | 69800 | 169 |
| 581 | 20230809 | 094500 | 3248024000 | 70000 | 70300 | 70300 | 69800 | 792 |
| 582 | 20230809 | 094400 | 3192478700 | 70300 | 70300 | 70300 | 70200 | 148 |
| 583 | 20230809 | 094300 | 3182077300 | 70300 | 70300 | 70300 | 70200 | 841 |
| 584 | 20230809 | 094200 | 3122955700 | 70300 | 69700 | 70300 | 69700 | 426 |
| 585 | 20230809 | 094100 | 3093025700 | 69600 | 70000 | 70000 | 69500 | 3205 |
| 586 | 20230809 | 094000 | 2869815700 | 70000 | 69900 | 70300 | 69900 | 272 |
| 587 | 20230809 | 093900 | 2850747100 | 69900 | 69900 | 69900 | 69900 | 15 |
| 588 | 20230809 | 093800 | 2849698600 | 69900 | 70000 | 70000 | 69900 | 862 |
| 589 | 20230809 | 093700 | 2789412700 | 70000 | 70500 | 70500 | 70000 | 46 |
| 590 | 20230809 | 093600 | 2786188700 | 69900 | 69800 | 70600 | 69800 | 271 |
| 591 | 20230809 | 093500 | 2767129900 | 69700 | 70200 | 70600 | 69700 | 2019 |
| 592 | 20230809 | 093400 | 2625576700 | 70500 | 70200 | 70500 | 70000 | 726 |
| 593 | 20230809 | 093300 | 2574660900 | 70300 | 70600 | 70600 | 70300 | 1185 |
| 594 | 20230809 | 093200 | 2491247600 | 70600 | 71000 | 71000 | 70500 | 191 |
| 595 | 20230809 | 093100 | 2477770200 | 71000 | 70600 | 71000 | 70600 | 179 |
| 596 | 20230809 | 093000 | 2465130200 | 70600 | 70500 | 70800 | 70500 | 326 |
| 597 | 20230809 | 092900 | 2442118100 | 70400 | 70800 | 70800 | 70200 | 856 |
| 598 | 20230809 | 092800 | 2381687900 | 70800 | 70500 | 70800 | 70500 | 618 |
| 599 | 20230809 | 092700 | 2338098200 | 70500 | 70500 | 70500 | 70200 | 278 |
| 600 | 20230809 | 092600 | 2318552300 | 70600 | 70900 | 70900 | 70000 | 1270 |
| 601 | 20230809 | 092500 | 2229298500 | 71100 | 70400 | 71100 | 70400 | 183 |
| 602 | 20230809 | 092400 | 2216391200 | 70500 | 70600 | 70900 | 70400 | 541 |
| 603 | 20230809 | 092300 | 2178207100 | 70600 | 71200 | 71200 | 70600 | 1486 |
| 604 | 20230809 | 092200 | 2072770400 | 71200 | 71100 | 71200 | 71100 | 703 |
| 605 | 20230809 | 092100 | 2022718200 | 71100 | 71100 | 71200 | 71000 | 384 |
| 606 | 20230809 | 092000 | 1995403400 | 71200 | 71900 | 71900 | 71100 | 1783 |
| 607 | 20230809 | 091900 | 1867819200 | 72000 | 71700 | 72400 | 71700 | 4283 |
| 608 | 20230809 | 091800 | 1559169100 | 71800 | 71800 | 71800 | 71600 | 233 |
| 609 | 20230809 | 091700 | 1542447500 | 71600 | 71500 | 71800 | 71500 | 948 |
| 610 | 20230809 | 091600 | 1474547300 | 71500 | 71300 | 71500 | 71200 | 940 |
| 611 | 20230809 | 091500 | 1407369200 | 71400 | 71500 | 71600 | 71300 | 1197 |
| 612 | 20230809 | 091400 | 1321792800 | 71400 | 71200 | 71400 | 70900 | 1162 |
| 613 | 20230809 | 091300 | 1239059700 | 71200 | 71100 | 71400 | 71100 | 1282 |
| 614 | 20230809 | 091200 | 1147671900 | 71100 | 71300 | 71500 | 71000 | 858 |
| 615 | 20230809 | 091100 | 1086658900 | 71300 | 71300 | 71500 | 71000 | 1609 |
| 616 | 20230809 | 091000 | 971980000 | 71300 | 70200 | 71300 | 70100 | 1710 |
| 617 | 20230809 | 090900 | 850520600 | 70200 | 69600 | 70200 | 69600 | 925 |
| 618 | 20230809 | 090800 | 785795200 | 69600 | 69600 | 69600 | 69300 | 1572 |
| 619 | 20230809 | 090700 | 676670100 | 69600 | 69900 | 69900 | 69600 | 321 |
| 620 | 20230809 | 090600 | 654297700 | 69900 | 70500 | 70600 | 69900 | 1036 |
| 621 | 20230809 | 090500 | 581552800 | 70600 | 70100 | 70600 | 70000 | 780 |
| 622 | 20230809 | 090400 | 526926500 | 70100 | 70000 | 70400 | 70000 | 804 |
| 623 | 20230809 | 090300 | 470454700 | 70000 | 69600 | 70100 | 69400 | 876 |
| 624 | 20230809 | 090200 | 409346100 | 69600 | 69800 | 70000 | 69500 | 1613 |
| 625 | 20230809 | 090100 | 296713300 | 70100 | 69200 | 70100 | 69200 | 588 |
| 626 | 20230809 | 090000 | 255714300 | 69700 | 70200 | 70200 | 68900 | 3161 |