34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 193100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 8846 |
| 3 | 20230809 | 193000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 4 | 20230809 | 192900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 5 | 20230809 | 192800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 6 | 20230809 | 192700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 7 | 20230809 | 192600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 8 | 20230809 | 192500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 9 | 20230809 | 192400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 10 | 20230809 | 192300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 11 | 20230809 | 192200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 12 | 20230809 | 192100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 13 | 20230809 | 192000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 14 | 20230809 | 191900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 15 | 20230809 | 191800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 16 | 20230809 | 191700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 17 | 20230809 | 191600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 18 | 20230809 | 191500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 19 | 20230809 | 191400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 20 | 20230809 | 191300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 21 | 20230809 | 191200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 22 | 20230809 | 191100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 23 | 20230809 | 191000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 24 | 20230809 | 190900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 25 | 20230809 | 190800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 26 | 20230809 | 190700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 27 | 20230809 | 190600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 28 | 20230809 | 190500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 29 | 20230809 | 190400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 30 | 20230809 | 190300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 31 | 20230809 | 190200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 32 | 20230809 | 190100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 8846 |
| 33 | 20230809 | 190000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 34 | 20230809 | 185900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 35 | 20230809 | 185800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 36 | 20230809 | 185700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 37 | 20230809 | 185600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 38 | 20230809 | 185500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 39 | 20230809 | 185400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 40 | 20230809 | 185300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 41 | 20230809 | 185200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 42 | 20230809 | 185100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 43 | 20230809 | 185000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 44 | 20230809 | 184900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 45 | 20230809 | 184800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 46 | 20230809 | 184700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 47 | 20230809 | 184600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 48 | 20230809 | 184500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 49 | 20230809 | 184400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 50 | 20230809 | 184300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 51 | 20230809 | 184200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 52 | 20230809 | 184100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 53 | 20230809 | 184000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 54 | 20230809 | 183900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 55 | 20230809 | 183800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 56 | 20230809 | 183700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 57 | 20230809 | 183600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 58 | 20230809 | 183500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 59 | 20230809 | 183400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 60 | 20230809 | 183300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 61 | 20230809 | 183200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 62 | 20230809 | 183100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 8846 |
| 63 | 20230809 | 183000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 64 | 20230809 | 182900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 65 | 20230809 | 182800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 66 | 20230809 | 182700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 67 | 20230809 | 182600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 68 | 20230809 | 182500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 69 | 20230809 | 182400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 70 | 20230809 | 182300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 71 | 20230809 | 182200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 72 | 20230809 | 182100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 73 | 20230809 | 182000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 74 | 20230809 | 181900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 75 | 20230809 | 181800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 76 | 20230809 | 181700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 77 | 20230809 | 181600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 78 | 20230809 | 181500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 79 | 20230809 | 181400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 80 | 20230809 | 181300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 81 | 20230809 | 181200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 82 | 20230809 | 181100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 83 | 20230809 | 181000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 84 | 20230809 | 180900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 85 | 20230809 | 180800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 86 | 20230809 | 180700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 87 | 20230809 | 180600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 88 | 20230809 | 180500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 89 | 20230809 | 180400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 90 | 20230809 | 180300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 91 | 20230809 | 180200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 92 | 20230809 | 180100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 8846 |
| 93 | 20230809 | 180000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 94 | 20230809 | 175900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 95 | 20230809 | 175800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 96 | 20230809 | 175700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 97 | 20230809 | 175600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 98 | 20230809 | 175500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 99 | 20230809 | 175400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 100 | 20230809 | 175300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 101 | 20230809 | 175200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 102 | 20230809 | 175100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 103 | 20230809 | 175000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 104 | 20230809 | 174900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 105 | 20230809 | 174800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 106 | 20230809 | 174700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 107 | 20230809 | 174600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 108 | 20230809 | 174500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 109 | 20230809 | 174400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 110 | 20230809 | 174300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 111 | 20230809 | 174200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 112 | 20230809 | 174100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 113 | 20230809 | 174000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 114 | 20230809 | 173900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 115 | 20230809 | 173800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 116 | 20230809 | 173700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 117 | 20230809 | 173600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 118 | 20230809 | 173500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 119 | 20230809 | 173400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 120 | 20230809 | 173300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 121 | 20230809 | 173200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 122 | 20230809 | 173100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 8846 |
| 123 | 20230809 | 173000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 124 | 20230809 | 172900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 125 | 20230809 | 172800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 126 | 20230809 | 172700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 127 | 20230809 | 172600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 128 | 20230809 | 172500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 129 | 20230809 | 172400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 130 | 20230809 | 172300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 131 | 20230809 | 172200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 132 | 20230809 | 172100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 133 | 20230809 | 172000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 134 | 20230809 | 171900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 135 | 20230809 | 171800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 136 | 20230809 | 171700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 137 | 20230809 | 171600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 138 | 20230809 | 171500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 139 | 20230809 | 171400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 140 | 20230809 | 171300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 141 | 20230809 | 171200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 142 | 20230809 | 171100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 143 | 20230809 | 171000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 144 | 20230809 | 170900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 145 | 20230809 | 170800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 146 | 20230809 | 170700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 147 | 20230809 | 170600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 148 | 20230809 | 170500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 149 | 20230809 | 170400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 150 | 20230809 | 170300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 151 | 20230809 | 170200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 152 | 20230809 | 170100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 8846 |
| 153 | 20230809 | 170000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 154 | 20230809 | 165900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 155 | 20230809 | 165800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 156 | 20230809 | 165700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 157 | 20230809 | 165600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 158 | 20230809 | 165500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 159 | 20230809 | 165400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 160 | 20230809 | 165300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 161 | 20230809 | 165200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 162 | 20230809 | 165100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 163 | 20230809 | 165000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 164 | 20230809 | 164900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 165 | 20230809 | 164800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 166 | 20230809 | 164700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 167 | 20230809 | 164600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 168 | 20230809 | 164500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 169 | 20230809 | 164400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 170 | 20230809 | 164300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 171 | 20230809 | 164200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 172 | 20230809 | 164100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 173 | 20230809 | 164000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 174 | 20230809 | 163900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 175 | 20230809 | 163800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 176 | 20230809 | 163700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 177 | 20230809 | 163600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 178 | 20230809 | 163500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 179 | 20230809 | 163400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 180 | 20230809 | 163300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 181 | 20230809 | 163200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 182 | 20230809 | 163100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 8846 |
| 183 | 20230809 | 163000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 184 | 20230809 | 162900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 185 | 20230809 | 162800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 186 | 20230809 | 162700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 187 | 20230809 | 162600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 188 | 20230809 | 162500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 189 | 20230809 | 162400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 190 | 20230809 | 162300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 191 | 20230809 | 162200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 192 | 20230809 | 162100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 193 | 20230809 | 162000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 194 | 20230809 | 161900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 195 | 20230809 | 161800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 196 | 20230809 | 161700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 197 | 20230809 | 161600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 198 | 20230809 | 161500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 199 | 20230809 | 161400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 200 | 20230809 | 161300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 201 | 20230809 | 161200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 202 | 20230809 | 161100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 203 | 20230809 | 161000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 204 | 20230809 | 160900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 205 | 20230809 | 160800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 206 | 20230809 | 160700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 207 | 20230809 | 160600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 208 | 20230809 | 160500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 209 | 20230809 | 160400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 210 | 20230809 | 160300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 211 | 20230809 | 160200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 212 | 20230809 | 160100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 8846 |
| 213 | 20230809 | 160000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 214 | 20230809 | 155900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 215 | 20230809 | 155800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 216 | 20230809 | 155700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 217 | 20230809 | 155600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 218 | 20230809 | 155500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 219 | 20230809 | 155400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 220 | 20230809 | 155300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 221 | 20230809 | 155200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 222 | 20230809 | 155100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 223 | 20230809 | 155000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 224 | 20230809 | 154900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 225 | 20230809 | 154800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 226 | 20230809 | 154700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 227 | 20230809 | 154600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 228 | 20230809 | 154500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 229 | 20230809 | 154400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 230 | 20230809 | 154300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 231 | 20230809 | 154200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 232 | 20230809 | 154100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 233 | 20230809 | 154000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 234 | 20230809 | 153900 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 235 | 20230809 | 153800 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 236 | 20230809 | 153700 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 237 | 20230809 | 153600 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 238 | 20230809 | 153500 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 239 | 20230809 | 153400 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 240 | 20230809 | 153300 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 241 | 20230809 | 153200 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 242 | 20230809 | 153100 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 8846 |
| 243 | 20230809 | 153000 | 13347306300 | 56500 | 56500 | 56500 | 56500 | 8846 |
| 244 | 20230809 | 152900 | 12847507300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 245 | 20230809 | 152800 | 12847507300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 246 | 20230809 | 152700 | 12847507300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 247 | 20230809 | 152600 | 12847507300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 248 | 20230809 | 152500 | 12847507300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 249 | 20230809 | 152400 | 12847507300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 250 | 20230809 | 152300 | 12847507300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 251 | 20230809 | 152200 | 12847507300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 252 | 20230809 | 152100 | 12847507300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 253 | 20230809 | 152000 | 12847507300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 254 | 20230809 | 151900 | 12847507300 | 56600 | 56600 | 56800 | 56400 | 1595 |
| 255 | 20230809 | 151800 | 12757310200 | 56600 | 56600 | 56600 | 56500 | 582 |
| 256 | 20230809 | 151700 | 12724405600 | 56600 | 56600 | 56600 | 56500 | 534 |
| 257 | 20230809 | 151600 | 12694205400 | 56600 | 56800 | 56800 | 56500 | 1354 |
| 258 | 20230809 | 151500 | 12617555000 | 56700 | 56900 | 56900 | 56700 | 265 |
| 259 | 20230809 | 151400 | 12602504300 | 56900 | 56800 | 57000 | 56700 | 974 |
| 260 | 20230809 | 151300 | 12547198800 | 56800 | 56800 | 56800 | 56600 | 541 |
| 261 | 20230809 | 151200 | 12516506000 | 56700 | 56800 | 56800 | 56700 | 532 |
| 262 | 20230809 | 151100 | 12486312600 | 56800 | 57000 | 57000 | 56700 | 287 |
| 263 | 20230809 | 151000 | 12470012300 | 57000 | 56900 | 57000 | 56700 | 197 |
| 264 | 20230809 | 150900 | 12458803700 | 57000 | 57000 | 57000 | 56700 | 657 |
| 265 | 20230809 | 150800 | 12421446100 | 57000 | 57000 | 57000 | 56900 | 543 |
| 266 | 20230809 | 150700 | 12390511400 | 57000 | 56900 | 57000 | 56800 | 461 |
| 267 | 20230809 | 150600 | 12364282800 | 56900 | 56800 | 57000 | 56700 | 566 |
| 268 | 20230809 | 150500 | 12332099900 | 56800 | 56800 | 56800 | 56700 | 762 |
| 269 | 20230809 | 150400 | 12288821200 | 56800 | 56900 | 56900 | 56800 | 645 |
| 270 | 20230809 | 150300 | 12252155300 | 56900 | 56900 | 56900 | 56800 | 300 |
| 271 | 20230809 | 150200 | 12235100300 | 56900 | 56900 | 56900 | 56800 | 243 |
| 272 | 20230809 | 150100 | 12221283000 | 56900 | 57000 | 57000 | 56800 | 365 |
| 273 | 20230809 | 150000 | 12200506900 | 57000 | 56800 | 57000 | 56700 | 1323 |
| 274 | 20230809 | 145900 | 12125378200 | 56800 | 56800 | 56800 | 56700 | 677 |
| 275 | 20230809 | 145800 | 12086960800 | 56800 | 56900 | 56900 | 56700 | 375 |
| 276 | 20230809 | 145700 | 12065665800 | 56900 | 56800 | 56900 | 56600 | 558 |
| 277 | 20230809 | 145600 | 12033983300 | 56900 | 56700 | 56900 | 56600 | 700 |
| 278 | 20230809 | 145500 | 11994253300 | 56700 | 56900 | 56900 | 56600 | 342 |
| 279 | 20230809 | 145400 | 11974845700 | 56700 | 56900 | 57000 | 56600 | 916 |
| 280 | 20230809 | 145300 | 11922899100 | 57000 | 56900 | 57000 | 56800 | 558 |
| 281 | 20230809 | 145200 | 11891142500 | 57000 | 56800 | 57000 | 56600 | 704 |
| 282 | 20230809 | 145100 | 11851164400 | 56800 | 57000 | 57000 | 56700 | 429 |
| 283 | 20230809 | 145000 | 11826803500 | 56900 | 56900 | 57000 | 56800 | 468 |
| 284 | 20230809 | 144900 | 11800188700 | 56900 | 56700 | 57000 | 56700 | 835 |
| 285 | 20230809 | 144800 | 11752775400 | 56800 | 56800 | 57000 | 56500 | 5669 |
| 286 | 20230809 | 144700 | 11431640700 | 56900 | 57000 | 57000 | 56800 | 615 |
| 287 | 20230809 | 144600 | 11396670600 | 57000 | 57000 | 57100 | 56900 | 468 |
| 288 | 20230809 | 144500 | 11370014900 | 57100 | 57100 | 57100 | 57000 | 536 |
| 289 | 20230809 | 144400 | 11339445200 | 57000 | 57100 | 57100 | 57000 | 454 |
| 290 | 20230809 | 144300 | 11313549600 | 57100 | 57100 | 57200 | 57000 | 275 |
| 291 | 20230809 | 144200 | 11297850800 | 57100 | 57100 | 57100 | 56800 | 832 |
| 292 | 20230809 | 144100 | 11250467600 | 57000 | 57000 | 57100 | 56900 | 391 |
| 293 | 20230809 | 144000 | 11228173600 | 56900 | 56800 | 57000 | 56700 | 451 |
| 294 | 20230809 | 143900 | 11202529200 | 56900 | 57100 | 57100 | 56700 | 597 |
| 295 | 20230809 | 143800 | 11168582900 | 57200 | 56900 | 57200 | 56700 | 575 |
| 296 | 20230809 | 143700 | 11135883000 | 56800 | 57000 | 57200 | 56800 | 373 |
| 297 | 20230809 | 143600 | 11114657300 | 56900 | 56900 | 57200 | 56800 | 456 |
| 298 | 20230809 | 143500 | 11088732600 | 56900 | 56800 | 57000 | 56800 | 718 |
| 299 | 20230809 | 143400 | 11047893000 | 56800 | 56900 | 56900 | 56700 | 505 |
| 300 | 20230809 | 143300 | 11019196900 | 56900 | 56900 | 56900 | 56800 | 328 |
| 301 | 20230809 | 143200 | 11000553000 | 56900 | 56900 | 57000 | 56800 | 429 |
| 302 | 20230809 | 143100 | 10976153500 | 56900 | 57000 | 57000 | 56800 | 450 |
| 303 | 20230809 | 143000 | 10950548500 | 57000 | 57000 | 57100 | 56800 | 547 |
| 304 | 20230809 | 142900 | 10919400200 | 57000 | 56900 | 57100 | 56800 | 597 |
| 305 | 20230809 | 142800 | 10885400600 | 56900 | 56900 | 56900 | 56800 | 403 |
| 306 | 20230809 | 142700 | 10862494900 | 56900 | 57000 | 57100 | 56800 | 525 |
| 307 | 20230809 | 142600 | 10832644600 | 56900 | 56900 | 57100 | 56800 | 358 |
| 308 | 20230809 | 142500 | 10812278100 | 56800 | 56900 | 57000 | 56800 | 445 |
| 309 | 20230809 | 142400 | 10786953500 | 57000 | 56900 | 57000 | 56800 | 442 |
| 310 | 20230809 | 142300 | 10761789500 | 57000 | 56900 | 57200 | 56800 | 755 |
| 311 | 20230809 | 142200 | 10718784000 | 56900 | 57100 | 57100 | 56800 | 322 |
| 312 | 20230809 | 142100 | 10700456300 | 57100 | 57100 | 57100 | 56900 | 301 |
| 313 | 20230809 | 142000 | 10683300500 | 57100 | 57000 | 57100 | 56800 | 912 |
| 314 | 20230809 | 141900 | 10631366700 | 57000 | 57000 | 57000 | 56800 | 346 |
| 315 | 20230809 | 141800 | 10611671700 | 56900 | 56900 | 57100 | 56800 | 339 |
| 316 | 20230809 | 141700 | 10592370800 | 56900 | 57100 | 57100 | 56900 | 438 |
| 317 | 20230809 | 141600 | 10567411300 | 57100 | 57000 | 57200 | 57000 | 505 |
| 318 | 20230809 | 141500 | 10538593300 | 57000 | 57200 | 57200 | 56900 | 550 |
| 319 | 20230809 | 141400 | 10507250700 | 57200 | 57300 | 57300 | 57100 | 248 |
| 320 | 20230809 | 141300 | 10493068900 | 57300 | 56900 | 57300 | 56800 | 660 |
| 321 | 20230809 | 141200 | 10455412100 | 56900 | 57000 | 57000 | 56800 | 564 |
| 322 | 20230809 | 141100 | 10423339000 | 57000 | 57000 | 57100 | 56900 | 353 |
| 323 | 20230809 | 141000 | 10403232200 | 57100 | 57100 | 57100 | 56900 | 464 |
| 324 | 20230809 | 140900 | 10376781600 | 57000 | 57200 | 57200 | 57000 | 345 |
| 325 | 20230809 | 140800 | 10357082500 | 57200 | 57200 | 57200 | 57000 | 524 |
| 326 | 20230809 | 140700 | 10327139200 | 57200 | 57300 | 57300 | 57100 | 647 |
| 327 | 20230809 | 140600 | 10290137200 | 57300 | 57400 | 57400 | 57200 | 350 |
| 328 | 20230809 | 140500 | 10270091500 | 57400 | 57300 | 57400 | 57200 | 480 |
| 329 | 20230809 | 140400 | 10242609100 | 57300 | 57300 | 57400 | 57200 | 1180 |
| 330 | 20230809 | 140300 | 10175064600 | 57300 | 57300 | 57400 | 57100 | 397 |
| 331 | 20230809 | 140200 | 10152338400 | 57300 | 57300 | 57300 | 57200 | 391 |
| 332 | 20230809 | 140100 | 10129953600 | 57300 | 57100 | 57300 | 57000 | 906 |
| 333 | 20230809 | 140000 | 10078213900 | 57100 | 57000 | 57100 | 56900 | 553 |
| 334 | 20230809 | 135900 | 10046676200 | 57100 | 57100 | 57100 | 57000 | 268 |
| 335 | 20230809 | 135800 | 10031388100 | 57100 | 57200 | 57200 | 57000 | 286 |
| 336 | 20230809 | 135700 | 10015059300 | 57100 | 57100 | 57300 | 57000 | 411 |
| 337 | 20230809 | 135600 | 9991568200 | 57200 | 57000 | 57200 | 57000 | 391 |
| 338 | 20230809 | 135500 | 9969233000 | 57000 | 57100 | 57100 | 56900 | 435 |
| 339 | 20230809 | 135400 | 9944428000 | 57100 | 57200 | 57200 | 56900 | 364 |
| 340 | 20230809 | 135300 | 9923660500 | 57200 | 57100 | 57200 | 56900 | 445 |
| 341 | 20230809 | 135200 | 9898274900 | 57000 | 57100 | 57100 | 57000 | 387 |
| 342 | 20230809 | 135100 | 9876199900 | 57100 | 57100 | 57100 | 56900 | 283 |
| 343 | 20230809 | 135000 | 9860062100 | 57100 | 57100 | 57200 | 57000 | 415 |
| 344 | 20230809 | 134900 | 9836376600 | 57200 | 57000 | 57200 | 56800 | 558 |
| 345 | 20230809 | 134800 | 9804585800 | 57000 | 57000 | 57100 | 56900 | 494 |
| 346 | 20230809 | 134700 | 9776437000 | 57100 | 57000 | 57100 | 56900 | 619 |
| 347 | 20230809 | 134600 | 9741122300 | 57000 | 57000 | 57100 | 56900 | 347 |
| 348 | 20230809 | 134500 | 9721357900 | 56900 | 57000 | 57000 | 56800 | 892 |
| 349 | 20230809 | 134400 | 9670583300 | 57000 | 56900 | 57000 | 56900 | 230 |
| 350 | 20230809 | 134300 | 9657483300 | 57000 | 56900 | 57000 | 56900 | 493 |
| 351 | 20230809 | 134200 | 9629413700 | 57000 | 56900 | 57000 | 56800 | 459 |
| 352 | 20230809 | 134100 | 9603292300 | 56900 | 57000 | 57000 | 56800 | 535 |
| 353 | 20230809 | 134000 | 9572843300 | 57000 | 57000 | 57000 | 56900 | 219 |
| 354 | 20230809 | 133900 | 9560367500 | 57000 | 56900 | 57000 | 56800 | 1483 |
| 355 | 20230809 | 133800 | 9475897000 | 56900 | 56900 | 56900 | 56800 | 450 |
| 356 | 20230809 | 133700 | 9450322700 | 56900 | 56800 | 56900 | 56800 | 370 |
| 357 | 20230809 | 133600 | 9429289900 | 56800 | 56800 | 56900 | 56800 | 885 |
| 358 | 20230809 | 133500 | 9378970800 | 56800 | 56900 | 56900 | 56800 | 155 |
| 359 | 20230809 | 133400 | 9370155000 | 56900 | 56900 | 56900 | 56700 | 631 |
| 360 | 20230809 | 133300 | 9334269200 | 56800 | 56700 | 56900 | 56700 | 639 |
| 361 | 20230809 | 133200 | 9297978600 | 56700 | 56800 | 56800 | 56700 | 158 |
| 362 | 20230809 | 133100 | 9289019100 | 56800 | 56700 | 56800 | 56600 | 731 |
| 363 | 20230809 | 133000 | 9247566600 | 56600 | 56700 | 56700 | 56600 | 243 |
| 364 | 20230809 | 132900 | 9233796800 | 56700 | 56700 | 56900 | 56600 | 344 |
| 365 | 20230809 | 132800 | 9214283200 | 56700 | 56800 | 56900 | 56700 | 219 |
| 366 | 20230809 | 132700 | 9201863900 | 56800 | 56600 | 56800 | 56600 | 875 |
| 367 | 20230809 | 132600 | 9152245200 | 56700 | 56800 | 56800 | 56600 | 419 |
| 368 | 20230809 | 132500 | 9128481200 | 56700 | 56700 | 56800 | 56700 | 183 |
| 369 | 20230809 | 132400 | 9118103800 | 56700 | 56700 | 56800 | 56700 | 389 |
| 370 | 20230809 | 132300 | 9096038000 | 56800 | 56800 | 56900 | 56800 | 640 |
| 371 | 20230809 | 132200 | 9059684200 | 56800 | 56600 | 56800 | 56600 | 936 |
| 372 | 20230809 | 132100 | 9006637400 | 56700 | 56700 | 56700 | 56600 | 406 |
| 373 | 20230809 | 132000 | 8983638000 | 56800 | 56700 | 56800 | 56600 | 584 |
| 374 | 20230809 | 131900 | 8950525100 | 56700 | 56700 | 56800 | 56700 | 326 |
| 375 | 20230809 | 131800 | 8932031200 | 56800 | 56700 | 56800 | 56700 | 457 |
| 376 | 20230809 | 131700 | 8906110000 | 56700 | 56700 | 56700 | 56700 | 128 |
| 377 | 20230809 | 131600 | 8898852400 | 56700 | 56900 | 56900 | 56700 | 515 |
| 378 | 20230809 | 131500 | 8869639000 | 56800 | 56700 | 56800 | 56700 | 239 |
| 379 | 20230809 | 131400 | 8856082500 | 56800 | 56700 | 56800 | 56700 | 646 |
| 380 | 20230809 | 131300 | 8819449300 | 56700 | 56800 | 56800 | 56700 | 208 |
| 381 | 20230809 | 131200 | 8807647700 | 56700 | 56700 | 56900 | 56700 | 525 |
| 382 | 20230809 | 131100 | 8777848200 | 56700 | 56800 | 56800 | 56700 | 851 |
| 383 | 20230809 | 131000 | 8729557300 | 56800 | 56800 | 56900 | 56700 | 1093 |
| 384 | 20230809 | 130900 | 8667475200 | 56800 | 56800 | 56900 | 56800 | 543 |
| 385 | 20230809 | 130800 | 8636626900 | 56800 | 56800 | 56900 | 56800 | 168 |
| 386 | 20230809 | 130700 | 8627082900 | 56800 | 57000 | 57000 | 56800 | 214 |
| 387 | 20230809 | 130600 | 8614903400 | 56900 | 56900 | 57000 | 56800 | 415 |
| 388 | 20230809 | 130500 | 8591289900 | 56900 | 56900 | 56900 | 56900 | 98 |
| 389 | 20230809 | 130400 | 8585713700 | 56900 | 56900 | 57000 | 56800 | 797 |
| 390 | 20230809 | 130300 | 8540371900 | 56900 | 56900 | 57000 | 56800 | 222 |
| 391 | 20230809 | 130200 | 8527739700 | 57000 | 56900 | 57000 | 56900 | 169 |
| 392 | 20230809 | 130100 | 8518119900 | 56900 | 56800 | 57100 | 56800 | 1786 |
| 393 | 20230809 | 130000 | 8416374700 | 56800 | 57000 | 57000 | 56800 | 656 |
| 394 | 20230809 | 125900 | 8379074700 | 56900 | 57100 | 57100 | 56900 | 434 |
| 395 | 20230809 | 125800 | 8354359200 | 57000 | 57000 | 57100 | 57000 | 230 |
| 396 | 20230809 | 125700 | 8341245100 | 57000 | 57000 | 57100 | 56900 | 210 |
| 397 | 20230809 | 125600 | 8329275300 | 57000 | 56900 | 57000 | 56900 | 113 |
| 398 | 20230809 | 125500 | 8322840500 | 56900 | 57000 | 57100 | 56900 | 479 |
| 399 | 20230809 | 125400 | 8295509700 | 57000 | 57100 | 57200 | 56800 | 390 |
| 400 | 20230809 | 125300 | 8273296400 | 57100 | 57200 | 57400 | 57000 | 148 |
| 401 | 20230809 | 125200 | 8264835900 | 57200 | 56900 | 57300 | 56900 | 1001 |
| 402 | 20230809 | 125100 | 8207740700 | 56900 | 56900 | 57000 | 56900 | 117 |
| 403 | 20230809 | 125000 | 8201082200 | 57000 | 57100 | 57200 | 56900 | 811 |
| 404 | 20230809 | 124900 | 8154874100 | 57100 | 57200 | 57200 | 57000 | 169 |
| 405 | 20230809 | 124800 | 8145213800 | 57100 | 57200 | 57200 | 57100 | 300 |
| 406 | 20230809 | 124700 | 8128083200 | 57100 | 57100 | 57200 | 57100 | 127 |
| 407 | 20230809 | 124600 | 8120826600 | 57200 | 57200 | 57200 | 57100 | 214 |
| 408 | 20230809 | 124500 | 8108602400 | 57100 | 57300 | 57300 | 57100 | 249 |
| 409 | 20230809 | 124400 | 8094374600 | 57300 | 57300 | 57300 | 57000 | 1204 |
| 410 | 20230809 | 124300 | 8025637300 | 57200 | 57300 | 57300 | 57100 | 265 |
| 411 | 20230809 | 124200 | 8010469000 | 57200 | 57100 | 57300 | 57100 | 157 |
| 412 | 20230809 | 124100 | 8001495400 | 57100 | 57200 | 57200 | 57100 | 108 |
| 413 | 20230809 | 124000 | 7995326300 | 57200 | 57000 | 57200 | 57000 | 1303 |
| 414 | 20230809 | 123900 | 7920931200 | 57100 | 57000 | 57100 | 57000 | 291 |
| 415 | 20230809 | 123800 | 7904343000 | 57000 | 57000 | 57100 | 57000 | 390 |
| 416 | 20230809 | 123700 | 7882092200 | 57000 | 57000 | 57100 | 57000 | 128 |
| 417 | 20230809 | 123600 | 7874787000 | 57100 | 57200 | 57200 | 57000 | 392 |
| 418 | 20230809 | 123500 | 7852409200 | 57100 | 57200 | 57200 | 57000 | 143 |
| 419 | 20230809 | 123400 | 7844242400 | 57200 | 57000 | 57200 | 57000 | 619 |
| 420 | 20230809 | 123300 | 7808939000 | 57000 | 57100 | 57200 | 57000 | 2218 |
| 421 | 20230809 | 123200 | 7682434700 | 57000 | 57200 | 57200 | 56900 | 1156 |
| 422 | 20230809 | 123100 | 7616510300 | 57200 | 57000 | 57300 | 57000 | 836 |
| 423 | 20230809 | 123000 | 7568700200 | 57200 | 57200 | 57200 | 56900 | 753 |
| 424 | 20230809 | 122900 | 7525759800 | 57200 | 57500 | 57500 | 57000 | 4326 |
| 425 | 20230809 | 122800 | 7278600400 | 57500 | 57500 | 57500 | 57400 | 168 |
| 426 | 20230809 | 122700 | 7268953300 | 57400 | 57500 | 57600 | 57400 | 247 |
| 427 | 20230809 | 122600 | 7254750500 | 57600 | 57500 | 57600 | 57500 | 183 |
| 428 | 20230809 | 122500 | 7244223100 | 57600 | 57600 | 57700 | 57500 | 235 |
| 429 | 20230809 | 122400 | 7230694600 | 57500 | 57500 | 57600 | 57400 | 420 |
| 430 | 20230809 | 122300 | 7206548000 | 57400 | 57600 | 57600 | 57400 | 368 |
| 431 | 20230809 | 122200 | 7185388500 | 57600 | 57600 | 57600 | 57500 | 170 |
| 432 | 20230809 | 122100 | 7175607500 | 57500 | 57500 | 57600 | 57500 | 190 |
| 433 | 20230809 | 122000 | 7164682400 | 57500 | 57600 | 57600 | 57500 | 250 |
| 434 | 20230809 | 121900 | 7150292400 | 57600 | 57500 | 57600 | 57500 | 113 |
| 435 | 20230809 | 121800 | 7143793100 | 57500 | 57600 | 57600 | 57500 | 241 |
| 436 | 20230809 | 121700 | 7129929100 | 57600 | 57600 | 57600 | 57500 | 600 |
| 437 | 20230809 | 121600 | 7095416500 | 57500 | 57500 | 57600 | 57500 | 157 |
| 438 | 20230809 | 121500 | 7086385200 | 57600 | 57600 | 57600 | 57500 | 304 |
| 439 | 20230809 | 121400 | 7068895200 | 57500 | 57600 | 57600 | 57500 | 215 |
| 440 | 20230809 | 121300 | 7056523000 | 57500 | 57700 | 57700 | 57500 | 164 |
| 441 | 20230809 | 121200 | 7047076100 | 57600 | 57700 | 57700 | 57500 | 110 |
| 442 | 20230809 | 121100 | 7040738800 | 57700 | 57600 | 57800 | 57600 | 164 |
| 443 | 20230809 | 121000 | 7031280500 | 57600 | 57700 | 57700 | 57500 | 165 |
| 444 | 20230809 | 120900 | 7021775400 | 57600 | 57600 | 57700 | 57500 | 442 |
| 445 | 20230809 | 120800 | 6996318400 | 57500 | 57600 | 57700 | 57500 | 334 |
| 446 | 20230809 | 120700 | 6977072000 | 57600 | 57600 | 57700 | 57600 | 51 |
| 447 | 20230809 | 120600 | 6974134000 | 57600 | 57700 | 57700 | 57600 | 399 |
| 448 | 20230809 | 120500 | 6951135900 | 57700 | 57700 | 57700 | 57600 | 153 |
| 449 | 20230809 | 120400 | 6942312900 | 57600 | 57600 | 57700 | 57600 | 188 |
| 450 | 20230809 | 120300 | 6931479400 | 57600 | 57700 | 57700 | 57500 | 148 |
| 451 | 20230809 | 120200 | 6922953300 | 57600 | 57500 | 57700 | 57500 | 303 |
| 452 | 20230809 | 120100 | 6905494000 | 57600 | 57700 | 57700 | 57500 | 77 |
| 453 | 20230809 | 120000 | 6901058300 | 57700 | 57700 | 57800 | 57500 | 210 |
| 454 | 20230809 | 115900 | 6888956300 | 57700 | 57600 | 57700 | 57500 | 1053 |
| 455 | 20230809 | 115800 | 6828302300 | 57600 | 57600 | 57700 | 57600 | 164 |
| 456 | 20230809 | 115700 | 6818851100 | 57700 | 57700 | 57700 | 57600 | 205 |
| 457 | 20230809 | 115600 | 6807040500 | 57600 | 57700 | 57700 | 57600 | 132 |
| 458 | 20230809 | 115500 | 6799431100 | 57600 | 57700 | 57700 | 57600 | 303 |
| 459 | 20230809 | 115400 | 6781973900 | 57700 | 57700 | 57700 | 57600 | 452 |
| 460 | 20230809 | 115300 | 6755902900 | 57600 | 57600 | 57700 | 57600 | 259 |
| 461 | 20230809 | 115200 | 6740975600 | 57700 | 57600 | 57700 | 57600 | 120 |
| 462 | 20230809 | 115100 | 6734063200 | 57700 | 57600 | 57700 | 57600 | 226 |
| 463 | 20230809 | 115000 | 6721042800 | 57700 | 57700 | 57700 | 57600 | 199 |
| 464 | 20230809 | 114900 | 6709571600 | 57600 | 57700 | 57700 | 57600 | 59 |
| 465 | 20230809 | 114800 | 6706172700 | 57700 | 57700 | 57700 | 57600 | 243 |
| 466 | 20230809 | 114700 | 6692170900 | 57600 | 57600 | 57700 | 57600 | 251 |
| 467 | 20230809 | 114600 | 6677704800 | 57600 | 57700 | 57700 | 57600 | 162 |
| 468 | 20230809 | 114500 | 6668369700 | 57700 | 57800 | 57800 | 57600 | 125 |
| 469 | 20230809 | 114400 | 6661166300 | 57800 | 57800 | 57800 | 57600 | 234 |
| 470 | 20230809 | 114300 | 6647667100 | 57800 | 57700 | 57800 | 57700 | 294 |
| 471 | 20230809 | 114200 | 6630698800 | 57800 | 57900 | 57900 | 57600 | 160 |
| 472 | 20230809 | 114100 | 6621466200 | 57800 | 57700 | 57800 | 57600 | 514 |
| 473 | 20230809 | 114000 | 6591816100 | 57600 | 57700 | 57700 | 57600 | 121 |
| 474 | 20230809 | 113900 | 6584844600 | 57700 | 57700 | 57700 | 57600 | 391 |
| 475 | 20230809 | 113800 | 6562310300 | 57600 | 57700 | 57700 | 57600 | 234 |
| 476 | 20230809 | 113700 | 6548820300 | 57600 | 57600 | 57700 | 57600 | 80 |
| 477 | 20230809 | 113600 | 6544210200 | 57700 | 57700 | 57700 | 57600 | 696 |
| 478 | 20230809 | 113500 | 6504110700 | 57700 | 57600 | 57700 | 57600 | 83 |
| 479 | 20230809 | 113400 | 6499328600 | 57600 | 57600 | 57700 | 57600 | 180 |
| 480 | 20230809 | 113300 | 6488953700 | 57600 | 57600 | 57700 | 57600 | 376 |
| 481 | 20230809 | 113200 | 6467268900 | 57600 | 57700 | 57700 | 57600 | 301 |
| 482 | 20230809 | 113100 | 6449926100 | 57600 | 57600 | 57700 | 57600 | 228 |
| 483 | 20230809 | 113000 | 6436786300 | 57600 | 57800 | 57800 | 57600 | 315 |
| 484 | 20230809 | 112900 | 6418618700 | 57700 | 57700 | 57800 | 57700 | 160 |
| 485 | 20230809 | 112800 | 6409384000 | 57800 | 57800 | 57800 | 57700 | 450 |
| 486 | 20230809 | 112700 | 6383386700 | 57800 | 57900 | 57900 | 57800 | 209 |
| 487 | 20230809 | 112600 | 6371301700 | 57900 | 57900 | 58000 | 57800 | 202 |
| 488 | 20230809 | 112500 | 6359612800 | 57900 | 58100 | 58200 | 57900 | 1143 |
| 489 | 20230809 | 112400 | 6293317800 | 58000 | 58000 | 58200 | 57900 | 675 |
| 490 | 20230809 | 112300 | 6254162500 | 58000 | 57900 | 58000 | 57900 | 195 |
| 491 | 20230809 | 112200 | 6242862900 | 57900 | 57900 | 58000 | 57900 | 171 |
| 492 | 20230809 | 112100 | 6232957600 | 58000 | 58100 | 58100 | 57900 | 478 |
| 493 | 20230809 | 112000 | 6205220300 | 58000 | 58200 | 58200 | 58000 | 713 |
| 494 | 20230809 | 111900 | 6163795900 | 58100 | 58200 | 58200 | 58100 | 231 |
| 495 | 20230809 | 111800 | 6150365800 | 58200 | 57800 | 58200 | 57800 | 1274 |
| 496 | 20230809 | 111700 | 6076492700 | 57800 | 57900 | 57900 | 57800 | 70 |
| 497 | 20230809 | 111600 | 6072445800 | 57800 | 57900 | 57900 | 57800 | 304 |
| 498 | 20230809 | 111500 | 6054868200 | 57800 | 57900 | 57900 | 57800 | 221 |
| 499 | 20230809 | 111400 | 6042089200 | 57900 | 57800 | 58000 | 57800 | 109 |
| 500 | 20230809 | 111300 | 6035782700 | 57800 | 57800 | 57900 | 57600 | 491 |
| 501 | 20230809 | 111200 | 6007446000 | 57800 | 57900 | 57900 | 57700 | 207 |
| 502 | 20230809 | 111100 | 5995473000 | 57900 | 58000 | 58100 | 57700 | 366 |
| 503 | 20230809 | 111000 | 5974265200 | 58000 | 57600 | 58000 | 57600 | 250 |
| 504 | 20230809 | 110900 | 5959820700 | 57700 | 57600 | 57800 | 57600 | 805 |
| 505 | 20230809 | 110800 | 5913384800 | 57600 | 57600 | 57700 | 57600 | 4050 |
| 506 | 20230809 | 110700 | 5679715900 | 57700 | 57600 | 57700 | 57600 | 64 |
| 507 | 20230809 | 110600 | 5676025900 | 57700 | 57700 | 57700 | 57600 | 347 |
| 508 | 20230809 | 110500 | 5656019500 | 57600 | 57800 | 57800 | 57600 | 558 |
| 509 | 20230809 | 110400 | 5623845100 | 57700 | 57800 | 57800 | 57700 | 168 |
| 510 | 20230809 | 110300 | 5614147600 | 57800 | 57700 | 57800 | 57700 | 176 |
| 511 | 20230809 | 110200 | 5603984900 | 57800 | 57700 | 57800 | 57700 | 161 |
| 512 | 20230809 | 110100 | 5594688300 | 57700 | 57700 | 57800 | 57700 | 198 |
| 513 | 20230809 | 110000 | 5583259200 | 57700 | 57800 | 57800 | 57700 | 255 |
| 514 | 20230809 | 105900 | 5568535900 | 57800 | 57700 | 57800 | 57700 | 341 |
| 515 | 20230809 | 105800 | 5548837000 | 57700 | 57700 | 57800 | 57700 | 79 |
| 516 | 20230809 | 105700 | 5544277800 | 57700 | 57800 | 57800 | 57700 | 346 |
| 517 | 20230809 | 105600 | 5524303500 | 57700 | 57700 | 57800 | 57700 | 177 |
| 518 | 20230809 | 105500 | 5514084600 | 57800 | 57700 | 57800 | 57700 | 131 |
| 519 | 20230809 | 105400 | 5506525700 | 57800 | 57800 | 57800 | 57700 | 262 |
| 520 | 20230809 | 105300 | 5491400600 | 57700 | 57700 | 57800 | 57700 | 145 |
| 521 | 20230809 | 105200 | 5483032000 | 57700 | 57700 | 57800 | 57700 | 175 |
| 522 | 20230809 | 105100 | 5472931200 | 57700 | 57700 | 57800 | 57700 | 192 |
| 523 | 20230809 | 105000 | 5461847000 | 57700 | 58100 | 58100 | 57700 | 190 |
| 524 | 20230809 | 104900 | 5450858900 | 57800 | 58100 | 58100 | 57800 | 109 |
| 525 | 20230809 | 104800 | 5444536200 | 58000 | 58000 | 58100 | 57900 | 2140 |
| 526 | 20230809 | 104700 | 5320409100 | 58000 | 57800 | 58100 | 57700 | 2728 |
| 527 | 20230809 | 104600 | 5162344000 | 57700 | 57700 | 57800 | 57700 | 299 |
| 528 | 20230809 | 104500 | 5145086000 | 57700 | 58000 | 58100 | 57700 | 984 |
| 529 | 20230809 | 104400 | 5088040800 | 58000 | 58000 | 58100 | 58000 | 72 |
| 530 | 20230809 | 104300 | 5083859900 | 58000 | 58100 | 58200 | 58000 | 2699 |
| 531 | 20230809 | 104200 | 4927044100 | 58100 | 57700 | 58100 | 57700 | 1661 |
| 532 | 20230809 | 104100 | 4830806200 | 57700 | 57700 | 57800 | 57700 | 148 |
| 533 | 20230809 | 104000 | 4822263300 | 57800 | 57800 | 57800 | 57700 | 110 |
| 534 | 20230809 | 103900 | 4815906400 | 57700 | 57700 | 57800 | 57700 | 188 |
| 535 | 20230809 | 103800 | 4805053400 | 57800 | 57700 | 57800 | 57700 | 382 |
| 536 | 20230809 | 103700 | 4782991300 | 57700 | 57700 | 57800 | 57700 | 845 |
| 537 | 20230809 | 103600 | 4734226900 | 57600 | 57600 | 57700 | 57600 | 188 |
| 538 | 20230809 | 103500 | 4723395700 | 57700 | 57700 | 57700 | 57600 | 161 |
| 539 | 20230809 | 103400 | 4714114300 | 57700 | 57800 | 57800 | 57600 | 184 |
| 540 | 20230809 | 103300 | 4703493500 | 57700 | 57800 | 57800 | 57700 | 318 |
| 541 | 20230809 | 103200 | 4685143400 | 57800 | 57800 | 57900 | 57700 | 113 |
| 542 | 20230809 | 103100 | 4678613300 | 57800 | 57700 | 57900 | 57700 | 167 |
| 543 | 20230809 | 103000 | 4668972600 | 57800 | 57700 | 57900 | 57600 | 1755 |
| 544 | 20230809 | 102900 | 4567674200 | 57700 | 57600 | 57700 | 57600 | 123 |
| 545 | 20230809 | 102800 | 4560585500 | 57600 | 57600 | 57700 | 57600 | 136 |
| 546 | 20230809 | 102700 | 4552747200 | 57600 | 57800 | 57800 | 57600 | 751 |
| 547 | 20230809 | 102600 | 4509406800 | 57800 | 57700 | 57900 | 57700 | 201 |
| 548 | 20230809 | 102500 | 4497788900 | 57700 | 57700 | 57800 | 57700 | 184 |
| 549 | 20230809 | 102400 | 4487164100 | 57700 | 57800 | 57900 | 57700 | 323 |
| 550 | 20230809 | 102300 | 4468495500 | 57800 | 57900 | 57900 | 57800 | 274 |
| 551 | 20230809 | 102200 | 4452631500 | 57900 | 57900 | 58000 | 57900 | 314 |
| 552 | 20230809 | 102100 | 4434442300 | 58000 | 58000 | 58000 | 57900 | 272 |
| 553 | 20230809 | 102000 | 4418690000 | 58000 | 58000 | 58000 | 57900 | 178 |
| 554 | 20230809 | 101900 | 4408374900 | 57900 | 57900 | 58000 | 57900 | 201 |
| 555 | 20230809 | 101800 | 4396727900 | 57900 | 57900 | 58000 | 57900 | 191 |
| 556 | 20230809 | 101700 | 4385665500 | 58000 | 57900 | 58000 | 57900 | 70 |
| 557 | 20230809 | 101600 | 4381608200 | 57900 | 58000 | 58100 | 57900 | 236 |
| 558 | 20230809 | 101500 | 4367926100 | 58000 | 57900 | 58100 | 57800 | 391 |
| 559 | 20230809 | 101400 | 4345260900 | 57900 | 58000 | 58100 | 57800 | 235 |
| 560 | 20230809 | 101300 | 4331645000 | 58000 | 57900 | 58100 | 57800 | 388 |
| 561 | 20230809 | 101200 | 4309143600 | 57900 | 57900 | 58000 | 57800 | 125 |
| 562 | 20230809 | 101100 | 4301908300 | 57900 | 57800 | 58000 | 57800 | 768 |
| 563 | 20230809 | 101000 | 4257441200 | 57900 | 57900 | 57900 | 57800 | 110 |
| 564 | 20230809 | 100900 | 4251074600 | 57900 | 57800 | 57900 | 57800 | 117 |
| 565 | 20230809 | 100800 | 4244311700 | 57800 | 57900 | 58000 | 57800 | 314 |
| 566 | 20230809 | 100700 | 4226129600 | 57900 | 57800 | 58000 | 57700 | 1042 |
| 567 | 20230809 | 100600 | 4165842300 | 57800 | 57700 | 57800 | 57700 | 205 |
| 568 | 20230809 | 100500 | 4154010500 | 57700 | 57800 | 57800 | 57700 | 26 |
| 569 | 20230809 | 100400 | 4152509500 | 57700 | 57600 | 57900 | 57600 | 843 |
| 570 | 20230809 | 100300 | 4103844200 | 57600 | 57600 | 57700 | 57600 | 136 |
| 571 | 20230809 | 100200 | 4096007800 | 57600 | 57700 | 57700 | 57600 | 120 |
| 572 | 20230809 | 100100 | 4089086200 | 57700 | 57500 | 57700 | 57500 | 279 |
| 573 | 20230809 | 100000 | 4073005100 | 57500 | 57600 | 57600 | 57500 | 2617 |
| 574 | 20230809 | 095900 | 3922376500 | 57600 | 57800 | 57800 | 57600 | 1587 |
| 575 | 20230809 | 095800 | 3830734800 | 57700 | 57700 | 57800 | 57600 | 272 |
| 576 | 20230809 | 095700 | 3815039900 | 57700 | 58000 | 58000 | 57600 | 3119 |
| 577 | 20230809 | 095600 | 3634779800 | 57900 | 57900 | 58000 | 57900 | 265 |
| 578 | 20230809 | 095500 | 3619435000 | 58000 | 58100 | 58100 | 57900 | 2145 |
| 579 | 20230809 | 095400 | 3495021200 | 58100 | 58100 | 58100 | 58000 | 470 |
| 580 | 20230809 | 095300 | 3467727200 | 58100 | 58100 | 58100 | 58000 | 514 |
| 581 | 20230809 | 095200 | 3437881900 | 58100 | 57900 | 58100 | 57800 | 2279 |
| 582 | 20230809 | 095100 | 3306012100 | 57800 | 58000 | 58000 | 57800 | 1682 |
| 583 | 20230809 | 095000 | 3208551500 | 58100 | 58000 | 58100 | 58000 | 300 |
| 584 | 20230809 | 094900 | 3191149500 | 58000 | 58000 | 58100 | 58000 | 287 |
| 585 | 20230809 | 094800 | 3174500400 | 58100 | 58200 | 58200 | 58100 | 647 |
| 586 | 20230809 | 094700 | 3136887300 | 58200 | 58100 | 58200 | 58100 | 170 |
| 587 | 20230809 | 094600 | 3127005900 | 58100 | 58200 | 58200 | 58100 | 306 |
| 588 | 20230809 | 094500 | 3109216700 | 58200 | 58200 | 58300 | 58200 | 462 |
| 589 | 20230809 | 094400 | 3082325600 | 58200 | 58300 | 58300 | 58200 | 683 |
| 590 | 20230809 | 094300 | 3042525200 | 58300 | 58600 | 58600 | 58300 | 1962 |
| 591 | 20230809 | 094200 | 2927760100 | 58600 | 58600 | 58800 | 58500 | 2779 |
| 592 | 20230809 | 094100 | 2764448800 | 58600 | 58500 | 58800 | 58500 | 1870 |
| 593 | 20230809 | 094000 | 2654734700 | 58500 | 58500 | 58500 | 58500 | 498 |
| 594 | 20230809 | 093900 | 2625601700 | 58600 | 58300 | 58600 | 58300 | 2108 |
| 595 | 20230809 | 093800 | 2502354800 | 58300 | 58300 | 58400 | 58300 | 245 |
| 596 | 20230809 | 093700 | 2488069800 | 58300 | 58400 | 58500 | 58300 | 373 |
| 597 | 20230809 | 093600 | 2466292900 | 58400 | 58300 | 58400 | 58300 | 527 |
| 598 | 20230809 | 093500 | 2435528200 | 58300 | 58500 | 58500 | 58200 | 89 |
| 599 | 20230809 | 093400 | 2430333200 | 58500 | 58500 | 58500 | 58200 | 295 |
| 600 | 20230809 | 093300 | 2413105800 | 58500 | 58300 | 58500 | 58200 | 615 |
| 601 | 20230809 | 093200 | 2377203000 | 58400 | 58400 | 58400 | 58300 | 1159 |
| 602 | 20230809 | 093100 | 2309624900 | 58300 | 58300 | 58300 | 58300 | 161 |
| 603 | 20230809 | 093000 | 2300238600 | 58300 | 58400 | 58400 | 58300 | 257 |
| 604 | 20230809 | 092900 | 2285250200 | 58300 | 58500 | 58500 | 58300 | 44 |
| 605 | 20230809 | 092800 | 2282682900 | 58400 | 58000 | 58400 | 58000 | 912 |
| 606 | 20230809 | 092700 | 2229530000 | 57900 | 57900 | 58000 | 57900 | 96 |
| 607 | 20230809 | 092600 | 2223970600 | 58200 | 58000 | 58200 | 57600 | 3553 |
| 608 | 20230809 | 092500 | 2018581100 | 58000 | 58100 | 58200 | 57900 | 1086 |
| 609 | 20230809 | 092400 | 1955473000 | 58100 | 58300 | 58300 | 58100 | 292 |
| 610 | 20230809 | 092300 | 1938478400 | 58300 | 58200 | 58300 | 58200 | 342 |
| 611 | 20230809 | 092200 | 1918554500 | 58200 | 58100 | 58300 | 58000 | 2435 |
| 612 | 20230809 | 092100 | 1776925900 | 58100 | 58100 | 58200 | 58100 | 311 |
| 613 | 20230809 | 092000 | 1758836100 | 58100 | 58100 | 58200 | 58100 | 342 |
| 614 | 20230809 | 091900 | 1738964200 | 58100 | 58300 | 58300 | 58100 | 292 |
| 615 | 20230809 | 091800 | 1721967600 | 58400 | 58600 | 58600 | 58200 | 1772 |
| 616 | 20230809 | 091700 | 1618282300 | 58500 | 58200 | 58600 | 58100 | 2371 |
| 617 | 20230809 | 091600 | 1479794300 | 58200 | 58100 | 58200 | 58100 | 160 |
| 618 | 20230809 | 091500 | 1470494800 | 58200 | 58100 | 58300 | 58100 | 2885 |
| 619 | 20230809 | 091400 | 1302637200 | 58100 | 58100 | 58200 | 58100 | 237 |
| 620 | 20230809 | 091300 | 1288865000 | 58100 | 58300 | 58400 | 58100 | 984 |
| 621 | 20230809 | 091200 | 1231563700 | 58300 | 58300 | 58500 | 58300 | 966 |
| 622 | 20230809 | 091100 | 1175169500 | 58500 | 58600 | 58600 | 58400 | 636 |
| 623 | 20230809 | 091000 | 1137992000 | 58400 | 58000 | 58600 | 58000 | 2669 |
| 624 | 20230809 | 090900 | 981918200 | 57900 | 58100 | 58500 | 57900 | 633 |
| 625 | 20230809 | 090800 | 945102800 | 58100 | 57600 | 58100 | 57500 | 1642 |
| 626 | 20230809 | 090700 | 850089500 | 57500 | 57700 | 57700 | 57500 | 1040 |
| 627 | 20230809 | 090600 | 790189200 | 57700 | 58100 | 58100 | 57500 | 1260 |
| 628 | 20230809 | 090500 | 717356600 | 58000 | 58300 | 58300 | 58000 | 542 |
| 629 | 20230809 | 090400 | 685836700 | 58300 | 58300 | 58500 | 58200 | 410 |
| 630 | 20230809 | 090300 | 661918200 | 58300 | 58400 | 58600 | 58200 | 1441 |
| 631 | 20230809 | 090200 | 577772200 | 58400 | 58300 | 58900 | 58300 | 2763 |
| 632 | 20230809 | 090100 | 415374500 | 58600 | 58000 | 58600 | 57800 | 3127 |
| 633 | 20230809 | 090000 | 233405200 | 58100 | 57700 | 58300 | 57700 | 3935 |