34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 192900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 2005 |
| 3 | 20230809 | 192800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 4 | 20230809 | 192700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 5 | 20230809 | 192600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 6 | 20230809 | 192500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 7 | 20230809 | 192400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 8 | 20230809 | 192300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 9 | 20230809 | 192200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 10 | 20230809 | 192100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 11 | 20230809 | 192000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 12 | 20230809 | 191900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 13 | 20230809 | 191800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 14 | 20230809 | 191700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 15 | 20230809 | 191600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 16 | 20230809 | 191500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 17 | 20230809 | 191400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 18 | 20230809 | 191300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 19 | 20230809 | 191200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 20 | 20230809 | 191100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 21 | 20230809 | 191000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 22 | 20230809 | 190900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 23 | 20230809 | 190800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 24 | 20230809 | 190700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 25 | 20230809 | 190600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 26 | 20230809 | 190500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 27 | 20230809 | 190400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 28 | 20230809 | 190300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 29 | 20230809 | 190200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 30 | 20230809 | 190100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 31 | 20230809 | 190000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 32 | 20230809 | 185900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 2005 |
| 33 | 20230809 | 185800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 34 | 20230809 | 185700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 35 | 20230809 | 185600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 36 | 20230809 | 185500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 37 | 20230809 | 185400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 38 | 20230809 | 185300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 39 | 20230809 | 185200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 40 | 20230809 | 185100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 41 | 20230809 | 185000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 42 | 20230809 | 184900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 43 | 20230809 | 184800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 44 | 20230809 | 184700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 45 | 20230809 | 184600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 46 | 20230809 | 184500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 47 | 20230809 | 184400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 48 | 20230809 | 184300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 49 | 20230809 | 184200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 50 | 20230809 | 184100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 51 | 20230809 | 184000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 52 | 20230809 | 183900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 53 | 20230809 | 183800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 54 | 20230809 | 183700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 55 | 20230809 | 183600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 56 | 20230809 | 183500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 57 | 20230809 | 183400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 58 | 20230809 | 183300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 59 | 20230809 | 183200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 60 | 20230809 | 183100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 61 | 20230809 | 183000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 62 | 20230809 | 182900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 2005 |
| 63 | 20230809 | 182800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 64 | 20230809 | 182700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 65 | 20230809 | 182600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 66 | 20230809 | 182500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 67 | 20230809 | 182400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 68 | 20230809 | 182300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 69 | 20230809 | 182200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 70 | 20230809 | 182100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 71 | 20230809 | 182000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 72 | 20230809 | 181900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 73 | 20230809 | 181800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 74 | 20230809 | 181700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 75 | 20230809 | 181600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 76 | 20230809 | 181500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 77 | 20230809 | 181400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 78 | 20230809 | 181300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 79 | 20230809 | 181200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 80 | 20230809 | 181100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 81 | 20230809 | 181000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 82 | 20230809 | 180900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 83 | 20230809 | 180800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 84 | 20230809 | 180700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 85 | 20230809 | 180600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 86 | 20230809 | 180500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 87 | 20230809 | 180400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 88 | 20230809 | 180300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 89 | 20230809 | 180200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 90 | 20230809 | 180100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 91 | 20230809 | 180000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 92 | 20230809 | 175900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 2005 |
| 93 | 20230809 | 175800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 94 | 20230809 | 175700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 95 | 20230809 | 175600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 96 | 20230809 | 175500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 97 | 20230809 | 175400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 98 | 20230809 | 175300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 99 | 20230809 | 175200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 100 | 20230809 | 175100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 101 | 20230809 | 175000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 102 | 20230809 | 174900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 103 | 20230809 | 174800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 104 | 20230809 | 174700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 105 | 20230809 | 174600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 106 | 20230809 | 174500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 107 | 20230809 | 174400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 108 | 20230809 | 174300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 109 | 20230809 | 174200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 110 | 20230809 | 174100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 111 | 20230809 | 174000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 112 | 20230809 | 173900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 113 | 20230809 | 173800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 114 | 20230809 | 173700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 115 | 20230809 | 173600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 116 | 20230809 | 173500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 117 | 20230809 | 173400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 118 | 20230809 | 173300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 119 | 20230809 | 173200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 120 | 20230809 | 173100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 121 | 20230809 | 173000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 122 | 20230809 | 172900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 2005 |
| 123 | 20230809 | 172800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 124 | 20230809 | 172700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 125 | 20230809 | 172600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 126 | 20230809 | 172500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 127 | 20230809 | 172400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 128 | 20230809 | 172300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 129 | 20230809 | 172200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 130 | 20230809 | 172100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 131 | 20230809 | 172000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 132 | 20230809 | 171900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 133 | 20230809 | 171800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 134 | 20230809 | 171700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 135 | 20230809 | 171600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 136 | 20230809 | 171500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 137 | 20230809 | 171400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 138 | 20230809 | 171300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 139 | 20230809 | 171200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 140 | 20230809 | 171100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 141 | 20230809 | 171000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 142 | 20230809 | 170900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 143 | 20230809 | 170800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 144 | 20230809 | 170700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 145 | 20230809 | 170600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 146 | 20230809 | 170500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 147 | 20230809 | 170400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 148 | 20230809 | 170300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 149 | 20230809 | 170200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 150 | 20230809 | 170100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 151 | 20230809 | 170000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 152 | 20230809 | 165900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 2005 |
| 153 | 20230809 | 165800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 154 | 20230809 | 165700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 155 | 20230809 | 165600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 156 | 20230809 | 165500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 157 | 20230809 | 165400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 158 | 20230809 | 165300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 159 | 20230809 | 165200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 160 | 20230809 | 165100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 161 | 20230809 | 165000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 162 | 20230809 | 164900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 163 | 20230809 | 164800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 164 | 20230809 | 164700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 165 | 20230809 | 164600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 166 | 20230809 | 164500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 167 | 20230809 | 164400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 168 | 20230809 | 164300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 169 | 20230809 | 164200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 170 | 20230809 | 164100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 171 | 20230809 | 164000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 172 | 20230809 | 163900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 173 | 20230809 | 163800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 174 | 20230809 | 163700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 175 | 20230809 | 163600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 176 | 20230809 | 163500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 177 | 20230809 | 163400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 178 | 20230809 | 163300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 179 | 20230809 | 163200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 180 | 20230809 | 163100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 181 | 20230809 | 163000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 182 | 20230809 | 162900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 2005 |
| 183 | 20230809 | 162800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 184 | 20230809 | 162700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 185 | 20230809 | 162600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 186 | 20230809 | 162500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 187 | 20230809 | 162400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 188 | 20230809 | 162300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 189 | 20230809 | 162200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 190 | 20230809 | 162100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 191 | 20230809 | 162000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 192 | 20230809 | 161900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 193 | 20230809 | 161800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 194 | 20230809 | 161700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 195 | 20230809 | 161600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 196 | 20230809 | 161500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 197 | 20230809 | 161400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 198 | 20230809 | 161300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 199 | 20230809 | 161200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 200 | 20230809 | 161100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 201 | 20230809 | 161000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 202 | 20230809 | 160900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 203 | 20230809 | 160800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 204 | 20230809 | 160700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 205 | 20230809 | 160600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 206 | 20230809 | 160500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 207 | 20230809 | 160400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 208 | 20230809 | 160300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 209 | 20230809 | 160200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 210 | 20230809 | 160100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 211 | 20230809 | 160000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 212 | 20230809 | 155900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 2005 |
| 213 | 20230809 | 155800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 214 | 20230809 | 155700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 215 | 20230809 | 155600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 216 | 20230809 | 155500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 217 | 20230809 | 155400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 218 | 20230809 | 155300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 219 | 20230809 | 155200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 220 | 20230809 | 155100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 221 | 20230809 | 155000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 222 | 20230809 | 154900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 223 | 20230809 | 154800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 224 | 20230809 | 154700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 225 | 20230809 | 154600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 226 | 20230809 | 154500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 227 | 20230809 | 154400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 228 | 20230809 | 154300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 229 | 20230809 | 154200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 230 | 20230809 | 154100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 231 | 20230809 | 154000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 232 | 20230809 | 153900 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 233 | 20230809 | 153800 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 234 | 20230809 | 153700 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 235 | 20230809 | 153600 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 236 | 20230809 | 153500 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 237 | 20230809 | 153400 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 238 | 20230809 | 153300 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 239 | 20230809 | 153200 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 240 | 20230809 | 153100 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 241 | 20230809 | 153000 | 15773464000 | 84200 | 84200 | 84200 | 84200 | 2005 |
| 242 | 20230809 | 152900 | 15604643000 | 83700 | 83700 | 83700 | 83700 | 0 |
| 243 | 20230809 | 152800 | 15604643000 | 83700 | 83700 | 83700 | 83700 | 0 |
| 244 | 20230809 | 152700 | 15604643000 | 83700 | 83700 | 83700 | 83700 | 0 |
| 245 | 20230809 | 152600 | 15604643000 | 83700 | 83700 | 83700 | 83700 | 0 |
| 246 | 20230809 | 152500 | 15604643000 | 83700 | 83700 | 83700 | 83700 | 0 |
| 247 | 20230809 | 152400 | 15604643000 | 83700 | 83700 | 83700 | 83700 | 0 |
| 248 | 20230809 | 152300 | 15604643000 | 83700 | 83700 | 83700 | 83700 | 0 |
| 249 | 20230809 | 152200 | 15604643000 | 83700 | 83700 | 83700 | 83700 | 0 |
| 250 | 20230809 | 152100 | 15604643000 | 83700 | 83700 | 83700 | 83700 | 0 |
| 251 | 20230809 | 152000 | 15604643000 | 83700 | 83700 | 83700 | 83700 | 0 |
| 252 | 20230809 | 151900 | 15604643000 | 83700 | 83800 | 83800 | 83500 | 463 |
| 253 | 20230809 | 151800 | 15565932600 | 83800 | 83500 | 83800 | 83500 | 117 |
| 254 | 20230809 | 151700 | 15556129000 | 83500 | 84000 | 84000 | 83500 | 1847 |
| 255 | 20230809 | 151600 | 15401549300 | 84000 | 83900 | 84000 | 83900 | 334 |
| 256 | 20230809 | 151500 | 15373509000 | 83900 | 84100 | 84200 | 83900 | 520 |
| 257 | 20230809 | 151400 | 15329794100 | 84200 | 84000 | 84200 | 84000 | 225 |
| 258 | 20230809 | 151300 | 15310864400 | 84000 | 83900 | 84100 | 83900 | 256 |
| 259 | 20230809 | 151200 | 15289362400 | 83700 | 83700 | 83900 | 83700 | 352 |
| 260 | 20230809 | 151100 | 15259879600 | 83700 | 83700 | 83800 | 83700 | 391 |
| 261 | 20230809 | 151000 | 15227132200 | 83800 | 83800 | 83900 | 83700 | 417 |
| 262 | 20230809 | 150900 | 15192186200 | 83800 | 83800 | 83900 | 83500 | 618 |
| 263 | 20230809 | 150800 | 15140494000 | 83800 | 83900 | 84000 | 83700 | 841 |
| 264 | 20230809 | 150700 | 15070023900 | 83900 | 83800 | 83900 | 83700 | 729 |
| 265 | 20230809 | 150600 | 15008944200 | 83900 | 83900 | 83900 | 83700 | 647 |
| 266 | 20230809 | 150500 | 14954727700 | 84100 | 84100 | 84100 | 83800 | 573 |
| 267 | 20230809 | 150400 | 14906630100 | 84000 | 84300 | 84400 | 84000 | 476 |
| 268 | 20230809 | 150300 | 14866537500 | 84200 | 84100 | 84400 | 84100 | 448 |
| 269 | 20230809 | 150200 | 14828786300 | 84100 | 84600 | 84600 | 84100 | 902 |
| 270 | 20230809 | 150100 | 14752690800 | 84600 | 84600 | 84700 | 84600 | 560 |
| 271 | 20230809 | 150000 | 14705312300 | 84600 | 84500 | 84700 | 84500 | 245 |
| 272 | 20230809 | 145900 | 14684582400 | 84500 | 84600 | 84700 | 84500 | 1588 |
| 273 | 20230809 | 145800 | 14550254200 | 84600 | 84700 | 84900 | 84600 | 4970 |
| 274 | 20230809 | 145700 | 14129270600 | 84900 | 84900 | 84900 | 84700 | 911 |
| 275 | 20230809 | 145600 | 14051993300 | 84800 | 84800 | 84900 | 84800 | 441 |
| 276 | 20230809 | 145500 | 14014564900 | 84800 | 84800 | 84900 | 84800 | 250 |
| 277 | 20230809 | 145400 | 13993355100 | 84800 | 84800 | 84900 | 84800 | 418 |
| 278 | 20230809 | 145300 | 13957869900 | 84800 | 84700 | 84900 | 84700 | 486 |
| 279 | 20230809 | 145200 | 13916654000 | 84700 | 84600 | 84800 | 84600 | 166 |
| 280 | 20230809 | 145100 | 13902588300 | 84600 | 84600 | 84700 | 84500 | 267 |
| 281 | 20230809 | 145000 | 13880003100 | 84600 | 84600 | 84700 | 84500 | 487 |
| 282 | 20230809 | 144900 | 13838800100 | 84600 | 84300 | 84700 | 84200 | 5656 |
| 283 | 20230809 | 144800 | 13360537600 | 84100 | 84000 | 84300 | 84000 | 217 |
| 284 | 20230809 | 144700 | 13342267100 | 84000 | 84100 | 84100 | 84000 | 122 |
| 285 | 20230809 | 144600 | 13332009500 | 84100 | 84100 | 84200 | 84100 | 300 |
| 286 | 20230809 | 144500 | 13306769700 | 84200 | 84300 | 84300 | 84200 | 669 |
| 287 | 20230809 | 144400 | 13250423600 | 84200 | 84200 | 84300 | 84200 | 154 |
| 288 | 20230809 | 144300 | 13237444800 | 84300 | 83900 | 84300 | 83900 | 1549 |
| 289 | 20230809 | 144200 | 13107301700 | 84000 | 83900 | 84000 | 83900 | 193 |
| 290 | 20230809 | 144100 | 13091096200 | 83900 | 83900 | 84000 | 83900 | 62 |
| 291 | 20230809 | 144000 | 13085891600 | 83900 | 83900 | 84000 | 83900 | 203 |
| 292 | 20230809 | 143900 | 13068845000 | 83900 | 84000 | 84000 | 83900 | 376 |
| 293 | 20230809 | 143800 | 13037288700 | 83900 | 84000 | 84000 | 83900 | 125 |
| 294 | 20230809 | 143700 | 13026792800 | 84000 | 83900 | 84000 | 83900 | 754 |
| 295 | 20230809 | 143600 | 12963523300 | 83900 | 83900 | 84000 | 83900 | 68 |
| 296 | 20230809 | 143500 | 12957814200 | 83900 | 84000 | 84000 | 83900 | 115 |
| 297 | 20230809 | 143400 | 12948157300 | 83900 | 83900 | 84000 | 83900 | 239 |
| 298 | 20230809 | 143300 | 12928083300 | 83900 | 83900 | 84000 | 83900 | 320 |
| 299 | 20230809 | 143200 | 12901211700 | 83900 | 84000 | 84200 | 83900 | 212 |
| 300 | 20230809 | 143100 | 12883406400 | 84100 | 84300 | 84300 | 84100 | 231 |
| 301 | 20230809 | 143000 | 12863960400 | 84200 | 84000 | 84300 | 83900 | 745 |
| 302 | 20230809 | 142900 | 12801371600 | 84000 | 84200 | 84300 | 83900 | 990 |
| 303 | 20230809 | 142800 | 12718189000 | 84200 | 84100 | 84300 | 84100 | 148 |
| 304 | 20230809 | 142700 | 12705721600 | 84200 | 84300 | 84400 | 84200 | 440 |
| 305 | 20230809 | 142600 | 12668651400 | 84300 | 84500 | 84500 | 84200 | 340 |
| 306 | 20230809 | 142500 | 12639985600 | 84300 | 84300 | 84500 | 84300 | 295 |
| 307 | 20230809 | 142400 | 12615085800 | 84200 | 84400 | 84400 | 84200 | 88 |
| 308 | 20230809 | 142300 | 12607669100 | 84400 | 84300 | 84400 | 84200 | 97 |
| 309 | 20230809 | 142200 | 12599489800 | 84300 | 84300 | 84400 | 84300 | 182 |
| 310 | 20230809 | 142100 | 12584135600 | 84300 | 84300 | 84400 | 84200 | 387 |
| 311 | 20230809 | 142000 | 12551510600 | 84300 | 84400 | 84400 | 84200 | 43 |
| 312 | 20230809 | 141900 | 12547885500 | 84300 | 84400 | 84500 | 84300 | 276 |
| 313 | 20230809 | 141800 | 12524588100 | 84300 | 84300 | 84400 | 84300 | 189 |
| 314 | 20230809 | 141700 | 12508652500 | 84400 | 84300 | 84400 | 84300 | 78 |
| 315 | 20230809 | 141600 | 12502070800 | 84300 | 84300 | 84400 | 84300 | 802 |
| 316 | 20230809 | 141500 | 12434416900 | 84400 | 84200 | 84400 | 84200 | 134 |
| 317 | 20230809 | 141400 | 12423121900 | 84300 | 84200 | 84300 | 84200 | 345 |
| 318 | 20230809 | 141300 | 12394067900 | 84200 | 84300 | 84300 | 84200 | 52 |
| 319 | 20230809 | 141200 | 12389686800 | 84200 | 84200 | 84400 | 84200 | 526 |
| 320 | 20230809 | 141100 | 12345377700 | 84300 | 84300 | 84500 | 84300 | 547 |
| 321 | 20230809 | 141000 | 12299228000 | 84300 | 84400 | 84400 | 84300 | 36 |
| 322 | 20230809 | 140900 | 12296192500 | 84400 | 84300 | 84500 | 84300 | 202 |
| 323 | 20230809 | 140800 | 12279144300 | 84300 | 84400 | 84400 | 84300 | 37 |
| 324 | 20230809 | 140700 | 12276023800 | 84400 | 84300 | 84400 | 84300 | 74 |
| 325 | 20230809 | 140600 | 12269784300 | 84300 | 84300 | 84400 | 84200 | 330 |
| 326 | 20230809 | 140500 | 12241963100 | 84300 | 84600 | 84600 | 84300 | 375 |
| 327 | 20230809 | 140400 | 12210313800 | 84600 | 84400 | 84600 | 84400 | 227 |
| 328 | 20230809 | 140300 | 12191124800 | 84400 | 84400 | 84500 | 84400 | 123 |
| 329 | 20230809 | 140200 | 12180733200 | 84400 | 84400 | 84500 | 84400 | 67 |
| 330 | 20230809 | 140100 | 12175075500 | 84400 | 84500 | 84500 | 84400 | 121 |
| 331 | 20230809 | 140000 | 12164853100 | 84500 | 84600 | 84700 | 84500 | 390 |
| 332 | 20230809 | 135900 | 12131870700 | 84600 | 84600 | 84700 | 84500 | 354 |
| 333 | 20230809 | 135800 | 12101922000 | 84500 | 84600 | 84600 | 84400 | 332 |
| 334 | 20230809 | 135700 | 12073851500 | 84400 | 84500 | 84600 | 84400 | 468 |
| 335 | 20230809 | 135600 | 12034266600 | 84500 | 84600 | 84600 | 84400 | 400 |
| 336 | 20230809 | 135500 | 12000462800 | 84600 | 84300 | 84700 | 84300 | 298 |
| 337 | 20230809 | 135400 | 11975259400 | 84400 | 84500 | 84600 | 84400 | 298 |
| 338 | 20230809 | 135300 | 11950077800 | 84600 | 84500 | 84600 | 84300 | 490 |
| 339 | 20230809 | 135200 | 11908682000 | 84500 | 84500 | 84500 | 84300 | 411 |
| 340 | 20230809 | 135100 | 11873980000 | 84300 | 84400 | 84400 | 84300 | 356 |
| 341 | 20230809 | 135000 | 11843948400 | 84300 | 84200 | 84400 | 84200 | 211 |
| 342 | 20230809 | 134900 | 11826155900 | 84200 | 84300 | 84400 | 84200 | 584 |
| 343 | 20230809 | 134800 | 11776891700 | 84300 | 84300 | 84400 | 84200 | 452 |
| 344 | 20230809 | 134700 | 11738793100 | 84200 | 84300 | 84300 | 84200 | 109 |
| 345 | 20230809 | 134600 | 11729605900 | 84300 | 84200 | 84400 | 84200 | 960 |
| 346 | 20230809 | 134500 | 11648668100 | 84300 | 84300 | 84300 | 84200 | 148 |
| 347 | 20230809 | 134400 | 11636203500 | 84300 | 84400 | 84500 | 84200 | 514 |
| 348 | 20230809 | 134300 | 11592849200 | 84400 | 84300 | 84500 | 84300 | 193 |
| 349 | 20230809 | 134200 | 11576548100 | 84400 | 84400 | 84400 | 84300 | 131 |
| 350 | 20230809 | 134100 | 11565492800 | 84400 | 84400 | 84600 | 84300 | 644 |
| 351 | 20230809 | 134000 | 11511116900 | 84400 | 84400 | 84500 | 84400 | 166 |
| 352 | 20230809 | 133900 | 11497090300 | 84500 | 84400 | 84500 | 84400 | 98 |
| 353 | 20230809 | 133800 | 11488811900 | 84500 | 84500 | 84500 | 84400 | 142 |
| 354 | 20230809 | 133700 | 11476817200 | 84500 | 84500 | 84600 | 84400 | 363 |
| 355 | 20230809 | 133600 | 11446146100 | 84500 | 84400 | 84500 | 84300 | 116 |
| 356 | 20230809 | 133500 | 11436353700 | 84400 | 84600 | 84600 | 84300 | 328 |
| 357 | 20230809 | 133400 | 11408665200 | 84500 | 84500 | 84500 | 84400 | 205 |
| 358 | 20230809 | 133300 | 11391344700 | 84500 | 84400 | 84500 | 84300 | 362 |
| 359 | 20230809 | 133200 | 11360784800 | 84400 | 84200 | 84400 | 84200 | 88 |
| 360 | 20230809 | 133100 | 11353366800 | 84300 | 84300 | 84400 | 84200 | 58 |
| 361 | 20230809 | 133000 | 11348478700 | 84300 | 84200 | 84500 | 84200 | 358 |
| 362 | 20230809 | 132900 | 11318275300 | 84200 | 84200 | 84300 | 84200 | 328 |
| 363 | 20230809 | 132800 | 11290649100 | 84300 | 84200 | 84300 | 84200 | 354 |
| 364 | 20230809 | 132700 | 11260831500 | 84200 | 84200 | 84300 | 84200 | 326 |
| 365 | 20230809 | 132600 | 11233376900 | 84300 | 84200 | 84300 | 84200 | 66 |
| 366 | 20230809 | 132500 | 11227817100 | 84200 | 84500 | 84500 | 84200 | 793 |
| 367 | 20230809 | 132400 | 11160908300 | 84500 | 84400 | 84500 | 84400 | 152 |
| 368 | 20230809 | 132300 | 11148071500 | 84400 | 84500 | 84600 | 84400 | 484 |
| 369 | 20230809 | 132200 | 11107188400 | 84600 | 84400 | 84600 | 84400 | 117 |
| 370 | 20230809 | 132100 | 11097302300 | 84400 | 84400 | 84500 | 84400 | 140 |
| 371 | 20230809 | 132000 | 11085472700 | 84500 | 84500 | 84500 | 84400 | 97 |
| 372 | 20230809 | 131900 | 11077280700 | 84500 | 84500 | 84600 | 84400 | 106 |
| 373 | 20230809 | 131800 | 11068329800 | 84500 | 84800 | 84800 | 84500 | 966 |
| 374 | 20230809 | 131700 | 10986650600 | 84800 | 84700 | 84900 | 84600 | 493 |
| 375 | 20230809 | 131600 | 10944832000 | 84600 | 84700 | 84800 | 84600 | 166 |
| 376 | 20230809 | 131500 | 10930768100 | 84700 | 84800 | 84800 | 84700 | 258 |
| 377 | 20230809 | 131400 | 10908908500 | 84700 | 84700 | 84800 | 84700 | 222 |
| 378 | 20230809 | 131300 | 10890101000 | 84800 | 85000 | 85000 | 84800 | 754 |
| 379 | 20230809 | 131200 | 10826095900 | 85000 | 85000 | 85100 | 84900 | 962 |
| 380 | 20230809 | 131100 | 10744334900 | 85000 | 84900 | 85000 | 84900 | 618 |
| 381 | 20230809 | 131000 | 10691814000 | 84900 | 84900 | 84900 | 84800 | 247 |
| 382 | 20230809 | 130900 | 10670844000 | 84900 | 84800 | 84900 | 84700 | 361 |
| 383 | 20230809 | 130800 | 10640221800 | 84800 | 84800 | 84800 | 84700 | 141 |
| 384 | 20230809 | 130700 | 10628267100 | 84800 | 84700 | 84800 | 84600 | 290 |
| 385 | 20230809 | 130600 | 10603705800 | 84600 | 84700 | 84700 | 84600 | 146 |
| 386 | 20230809 | 130500 | 10591340200 | 84600 | 84600 | 84700 | 84500 | 789 |
| 387 | 20230809 | 130400 | 10524593700 | 84600 | 84600 | 84600 | 84500 | 107 |
| 388 | 20230809 | 130300 | 10515542900 | 84500 | 84500 | 84600 | 84500 | 119 |
| 389 | 20230809 | 130200 | 10505481000 | 84500 | 84600 | 84600 | 84500 | 195 |
| 390 | 20230809 | 130100 | 10488993300 | 84600 | 84600 | 84600 | 84500 | 99 |
| 391 | 20230809 | 130000 | 10480619200 | 84500 | 84600 | 84600 | 84500 | 516 |
| 392 | 20230809 | 125900 | 10437012600 | 84600 | 84600 | 84600 | 84500 | 141 |
| 393 | 20230809 | 125800 | 10425085500 | 84600 | 84600 | 84600 | 84600 | 151 |
| 394 | 20230809 | 125700 | 10412310900 | 84600 | 84500 | 84600 | 84500 | 97 |
| 395 | 20230809 | 125600 | 10404111100 | 84500 | 84600 | 84600 | 84500 | 324 |
| 396 | 20230809 | 125500 | 10376725300 | 84500 | 84500 | 84500 | 84400 | 446 |
| 397 | 20230809 | 125400 | 10339039100 | 84500 | 84500 | 84500 | 84500 | 23 |
| 398 | 20230809 | 125300 | 10337095600 | 84500 | 84500 | 84600 | 84400 | 173 |
| 399 | 20230809 | 125200 | 10322480400 | 84500 | 84500 | 84600 | 84400 | 372 |
| 400 | 20230809 | 125100 | 10291045900 | 84700 | 84500 | 84700 | 84500 | 178 |
| 401 | 20230809 | 125000 | 10275998600 | 84500 | 84400 | 84500 | 84300 | 231 |
| 402 | 20230809 | 124900 | 10256495100 | 84400 | 84400 | 84400 | 84300 | 85 |
| 403 | 20230809 | 124800 | 10249324100 | 84300 | 84400 | 84400 | 84300 | 89 |
| 404 | 20230809 | 124700 | 10241816200 | 84400 | 84700 | 84700 | 84300 | 1444 |
| 405 | 20230809 | 124600 | 10119890800 | 84700 | 85000 | 85000 | 84600 | 1188 |
| 406 | 20230809 | 124500 | 10019164700 | 84900 | 84800 | 85000 | 84800 | 465 |
| 407 | 20230809 | 124400 | 9979689600 | 84800 | 84500 | 84900 | 84500 | 1162 |
| 408 | 20230809 | 124300 | 9881181200 | 84500 | 84600 | 84700 | 84500 | 1094 |
| 409 | 20230809 | 124200 | 9788625000 | 84600 | 84300 | 84700 | 84300 | 733 |
| 410 | 20230809 | 124100 | 9726676600 | 84300 | 84400 | 84500 | 84300 | 845 |
| 411 | 20230809 | 124000 | 9655361100 | 84400 | 84400 | 84400 | 84300 | 296 |
| 412 | 20230809 | 123900 | 9630382700 | 84400 | 84400 | 84500 | 84400 | 298 |
| 413 | 20230809 | 123800 | 9605228800 | 84400 | 84300 | 84400 | 84300 | 945 |
| 414 | 20230809 | 123700 | 9525502600 | 84300 | 84100 | 84300 | 84100 | 395 |
| 415 | 20230809 | 123600 | 9492255400 | 84100 | 84000 | 84100 | 83800 | 58 |
| 416 | 20230809 | 123500 | 9487382600 | 84000 | 83900 | 84000 | 83800 | 359 |
| 417 | 20230809 | 123400 | 9457260300 | 83900 | 83900 | 84000 | 83900 | 250 |
| 418 | 20230809 | 123300 | 9436284300 | 83900 | 84000 | 84000 | 83900 | 819 |
| 419 | 20230809 | 123200 | 9367568600 | 84000 | 84000 | 84000 | 83900 | 214 |
| 420 | 20230809 | 123100 | 9349594400 | 84000 | 83900 | 84000 | 83900 | 90 |
| 421 | 20230809 | 123000 | 9342036700 | 83900 | 83900 | 83900 | 83800 | 71 |
| 422 | 20230809 | 122900 | 9336080600 | 83800 | 83800 | 83800 | 83800 | 198 |
| 423 | 20230809 | 122800 | 9319488200 | 83800 | 83800 | 83800 | 83700 | 317 |
| 424 | 20230809 | 122700 | 9292952400 | 83800 | 83900 | 83900 | 83700 | 320 |
| 425 | 20230809 | 122600 | 9266131500 | 83900 | 84100 | 84100 | 83800 | 461 |
| 426 | 20230809 | 122500 | 9227430400 | 84100 | 84000 | 84100 | 83900 | 123 |
| 427 | 20230809 | 122400 | 9217095500 | 84000 | 84000 | 84000 | 83900 | 176 |
| 428 | 20230809 | 122300 | 9202311600 | 84000 | 84000 | 84000 | 83900 | 104 |
| 429 | 20230809 | 122200 | 9193578500 | 84000 | 84000 | 84000 | 84000 | 62 |
| 430 | 20230809 | 122100 | 9188370500 | 83900 | 84000 | 84000 | 83900 | 185 |
| 431 | 20230809 | 122000 | 9172831700 | 84000 | 84000 | 84000 | 83900 | 95 |
| 432 | 20230809 | 121900 | 9164856700 | 84000 | 83900 | 84000 | 83900 | 183 |
| 433 | 20230809 | 121800 | 9149499800 | 84000 | 84000 | 84000 | 83900 | 327 |
| 434 | 20230809 | 121700 | 9122032800 | 84000 | 83900 | 84000 | 83800 | 104 |
| 435 | 20230809 | 121600 | 9113305800 | 83900 | 83900 | 83900 | 83800 | 177 |
| 436 | 20230809 | 121500 | 9098458500 | 83900 | 83900 | 83900 | 83800 | 120 |
| 437 | 20230809 | 121400 | 9088392300 | 83900 | 83900 | 83900 | 83900 | 98 |
| 438 | 20230809 | 121300 | 9080170100 | 83900 | 83800 | 83900 | 83700 | 380 |
| 439 | 20230809 | 121200 | 9048326100 | 83800 | 83800 | 83800 | 83700 | 104 |
| 440 | 20230809 | 121100 | 9039612600 | 83800 | 83700 | 83800 | 83700 | 204 |
| 441 | 20230809 | 121000 | 9022532100 | 83800 | 83800 | 83800 | 83700 | 40 |
| 442 | 20230809 | 120900 | 9019182400 | 83800 | 83700 | 83800 | 83700 | 406 |
| 443 | 20230809 | 120800 | 8985200100 | 83700 | 83700 | 83700 | 83600 | 108 |
| 444 | 20230809 | 120700 | 8976161500 | 83700 | 83700 | 83700 | 83600 | 132 |
| 445 | 20230809 | 120600 | 8965123100 | 83700 | 83700 | 83700 | 83600 | 213 |
| 446 | 20230809 | 120500 | 8947298000 | 83700 | 83700 | 83700 | 83600 | 67 |
| 447 | 20230809 | 120400 | 8941691400 | 83700 | 83700 | 83700 | 83600 | 125 |
| 448 | 20230809 | 120300 | 8931230000 | 83700 | 83400 | 83700 | 83400 | 3600 |
| 449 | 20230809 | 120200 | 8630843100 | 83400 | 83400 | 83400 | 83300 | 48 |
| 450 | 20230809 | 120100 | 8626840000 | 83400 | 83400 | 83400 | 83300 | 69 |
| 451 | 20230809 | 120000 | 8621086600 | 83300 | 83400 | 83400 | 83300 | 30 |
| 452 | 20230809 | 115900 | 8618585300 | 83400 | 83400 | 83400 | 83300 | 65 |
| 453 | 20230809 | 115800 | 8613167800 | 83400 | 83400 | 83400 | 83200 | 679 |
| 454 | 20230809 | 115700 | 8556602200 | 83300 | 83400 | 83400 | 83300 | 127 |
| 455 | 20230809 | 115600 | 8546019800 | 83400 | 83400 | 83400 | 83300 | 222 |
| 456 | 20230809 | 115500 | 8527515900 | 83400 | 83300 | 83400 | 83300 | 209 |
| 457 | 20230809 | 115400 | 8510103000 | 83400 | 83400 | 83400 | 83300 | 90 |
| 458 | 20230809 | 115300 | 8502601300 | 83400 | 83400 | 83400 | 83300 | 76 |
| 459 | 20230809 | 115200 | 8496263700 | 83400 | 83400 | 83400 | 83300 | 55 |
| 460 | 20230809 | 115100 | 8491677000 | 83400 | 83400 | 83400 | 83300 | 55 |
| 461 | 20230809 | 115000 | 8487090800 | 83400 | 83400 | 83400 | 83300 | 236 |
| 462 | 20230809 | 114900 | 8467424400 | 83300 | 83400 | 83400 | 83300 | 78 |
| 463 | 20230809 | 114800 | 8460921800 | 83400 | 83400 | 83400 | 83300 | 64 |
| 464 | 20230809 | 114700 | 8455585100 | 83300 | 83400 | 83400 | 83300 | 121 |
| 465 | 20230809 | 114600 | 8445494900 | 83400 | 83400 | 83400 | 83300 | 47 |
| 466 | 20230809 | 114500 | 8441575900 | 83400 | 83400 | 83400 | 83300 | 145 |
| 467 | 20230809 | 114400 | 8429494000 | 83300 | 83400 | 83400 | 83300 | 384 |
| 468 | 20230809 | 114300 | 8397495600 | 83400 | 83400 | 83400 | 83300 | 571 |
| 469 | 20230809 | 114200 | 8349874400 | 83300 | 83400 | 83400 | 83300 | 109 |
| 470 | 20230809 | 114100 | 8340789800 | 83400 | 83300 | 83400 | 83300 | 98 |
| 471 | 20230809 | 114000 | 8332622700 | 83300 | 83400 | 83400 | 83300 | 84 |
| 472 | 20230809 | 113900 | 8325618400 | 83400 | 83300 | 83400 | 83300 | 49 |
| 473 | 20230809 | 113800 | 8321532600 | 83400 | 83400 | 83400 | 83300 | 90 |
| 474 | 20230809 | 113700 | 8314027200 | 83400 | 83400 | 83400 | 83300 | 95 |
| 475 | 20230809 | 113600 | 8306108800 | 83300 | 83400 | 83400 | 83300 | 298 |
| 476 | 20230809 | 113500 | 8281284000 | 83400 | 83400 | 83400 | 83300 | 85 |
| 477 | 20230809 | 113400 | 8274199600 | 83400 | 83400 | 83400 | 83300 | 170 |
| 478 | 20230809 | 113300 | 8260030800 | 83400 | 83300 | 83400 | 83200 | 164 |
| 479 | 20230809 | 113200 | 8246369200 | 83300 | 83400 | 83400 | 83300 | 88 |
| 480 | 20230809 | 113100 | 8239038100 | 83400 | 83300 | 83400 | 83200 | 190 |
| 481 | 20230809 | 113000 | 8223207300 | 83300 | 83300 | 83300 | 83200 | 119 |
| 482 | 20230809 | 112900 | 8213301700 | 83300 | 83400 | 83400 | 83300 | 275 |
| 483 | 20230809 | 112800 | 8190394000 | 83400 | 83400 | 83400 | 83300 | 186 |
| 484 | 20230809 | 112700 | 8174885200 | 83400 | 83400 | 83400 | 83300 | 243 |
| 485 | 20230809 | 112600 | 8154636400 | 83400 | 83400 | 83400 | 83300 | 74 |
| 486 | 20230809 | 112500 | 8148467000 | 83400 | 83400 | 83400 | 83300 | 237 |
| 487 | 20230809 | 112400 | 8128702700 | 83400 | 83300 | 83400 | 83300 | 55 |
| 488 | 20230809 | 112300 | 8124116700 | 83300 | 83400 | 83400 | 83300 | 64 |
| 489 | 20230809 | 112200 | 8118781700 | 83400 | 83400 | 83400 | 83300 | 75 |
| 490 | 20230809 | 112100 | 8112529900 | 83400 | 83400 | 83400 | 83300 | 236 |
| 491 | 20230809 | 112000 | 8092861500 | 83400 | 83400 | 83400 | 83300 | 339 |
| 492 | 20230809 | 111900 | 8064609200 | 83300 | 83300 | 83400 | 83300 | 2720 |
| 493 | 20230809 | 111800 | 7837997400 | 83200 | 83300 | 83300 | 83200 | 27 |
| 494 | 20230809 | 111700 | 7835749800 | 83300 | 83300 | 83300 | 83200 | 180 |
| 495 | 20230809 | 111600 | 7820757700 | 83300 | 83200 | 83300 | 83200 | 59 |
| 496 | 20230809 | 111500 | 7815843500 | 83200 | 83300 | 83300 | 83200 | 53 |
| 497 | 20230809 | 111400 | 7811431500 | 83300 | 83300 | 83300 | 83200 | 89 |
| 498 | 20230809 | 111300 | 7804020400 | 83300 | 83300 | 83300 | 83200 | 49 |
| 499 | 20230809 | 111200 | 7799939800 | 83300 | 83300 | 83300 | 83200 | 37 |
| 500 | 20230809 | 111100 | 7796858700 | 83300 | 83300 | 83300 | 83200 | 39 |
| 501 | 20230809 | 111000 | 7793610100 | 83200 | 83300 | 83300 | 83200 | 75 |
| 502 | 20230809 | 110900 | 7787365000 | 83300 | 83300 | 83300 | 83200 | 274 |
| 503 | 20230809 | 110800 | 7764557800 | 83200 | 83200 | 83300 | 83200 | 345 |
| 504 | 20230809 | 110700 | 7735842200 | 83300 | 83300 | 83300 | 83200 | 87 |
| 505 | 20230809 | 110600 | 7728596400 | 83300 | 83200 | 83300 | 83100 | 404 |
| 506 | 20230809 | 110500 | 7694988600 | 83200 | 83200 | 83200 | 83100 | 184 |
| 507 | 20230809 | 110400 | 7679693100 | 83200 | 83200 | 83200 | 83000 | 828 |
| 508 | 20230809 | 110300 | 7610910100 | 83200 | 83100 | 83200 | 83000 | 755 |
| 509 | 20230809 | 110200 | 7548170900 | 83100 | 83100 | 83100 | 83000 | 51 |
| 510 | 20230809 | 110100 | 7543934100 | 83100 | 83000 | 83100 | 83000 | 45 |
| 511 | 20230809 | 110000 | 7540195400 | 83100 | 83000 | 83100 | 83000 | 260 |
| 512 | 20230809 | 105900 | 7518612700 | 82900 | 83000 | 83000 | 82900 | 51 |
| 513 | 20230809 | 105800 | 7514383100 | 83000 | 83000 | 83000 | 82800 | 213 |
| 514 | 20230809 | 105700 | 7496718000 | 83000 | 82900 | 83000 | 82900 | 121 |
| 515 | 20230809 | 105600 | 7486684000 | 83000 | 83000 | 83000 | 82900 | 67 |
| 516 | 20230809 | 105500 | 7481126400 | 82900 | 83000 | 83000 | 82900 | 200 |
| 517 | 20230809 | 105400 | 7464527400 | 83000 | 82900 | 83000 | 82900 | 133 |
| 518 | 20230809 | 105300 | 7453500300 | 82800 | 83000 | 83000 | 82800 | 100 |
| 519 | 20230809 | 105200 | 7445208700 | 83000 | 82900 | 83000 | 82900 | 126 |
| 520 | 20230809 | 105100 | 7434751300 | 83000 | 83000 | 83000 | 83000 | 77 |
| 521 | 20230809 | 105000 | 7428360300 | 82900 | 83000 | 83000 | 82900 | 123 |
| 522 | 20230809 | 104900 | 7418152300 | 83000 | 82900 | 83000 | 82800 | 39 |
| 523 | 20230809 | 104800 | 7414917200 | 82900 | 82900 | 82900 | 82900 | 85 |
| 524 | 20230809 | 104700 | 7407870700 | 83000 | 83000 | 83000 | 82800 | 161 |
| 525 | 20230809 | 104600 | 7394519700 | 83000 | 83000 | 83000 | 82900 | 532 |
| 526 | 20230809 | 104500 | 7350377000 | 83000 | 83000 | 83000 | 82900 | 38 |
| 527 | 20230809 | 104400 | 7347224200 | 83000 | 83000 | 83000 | 82900 | 117 |
| 528 | 20230809 | 104300 | 7337514800 | 83000 | 82900 | 83000 | 82900 | 166 |
| 529 | 20230809 | 104200 | 7323737200 | 82900 | 82800 | 82900 | 82800 | 130 |
| 530 | 20230809 | 104100 | 7312961300 | 82800 | 82900 | 82900 | 82800 | 97 |
| 531 | 20230809 | 104000 | 7304921700 | 82900 | 82800 | 82900 | 82700 | 74 |
| 532 | 20230809 | 103900 | 7298792100 | 82800 | 82800 | 82800 | 82700 | 118 |
| 533 | 20230809 | 103800 | 7289024200 | 82800 | 82700 | 82800 | 82700 | 133 |
| 534 | 20230809 | 103700 | 7278015700 | 82700 | 82700 | 82800 | 82600 | 58 |
| 535 | 20230809 | 103600 | 7273218800 | 82700 | 82800 | 82800 | 82700 | 121 |
| 536 | 20230809 | 103500 | 7263210000 | 82800 | 82900 | 83000 | 82800 | 165 |
| 537 | 20230809 | 103400 | 7249528200 | 82900 | 82800 | 82900 | 82700 | 295 |
| 538 | 20230809 | 103300 | 7225097900 | 82800 | 82800 | 82900 | 82800 | 47 |
| 539 | 20230809 | 103200 | 7221202500 | 82900 | 82800 | 82900 | 82800 | 211 |
| 540 | 20230809 | 103100 | 7203729300 | 82900 | 83000 | 83000 | 82800 | 215 |
| 541 | 20230809 | 103000 | 7185905800 | 83000 | 82700 | 83100 | 82700 | 826 |
| 542 | 20230809 | 102900 | 7117365500 | 82800 | 82800 | 82800 | 82700 | 135 |
| 543 | 20230809 | 102800 | 7106188300 | 82800 | 82700 | 82800 | 82700 | 6 |
| 544 | 20230809 | 102700 | 7105691700 | 82800 | 82900 | 82900 | 82700 | 218 |
| 545 | 20230809 | 102600 | 7087639200 | 82900 | 82900 | 82900 | 82800 | 84 |
| 546 | 20230809 | 102500 | 7080676200 | 82900 | 82900 | 82900 | 82800 | 50 |
| 547 | 20230809 | 102400 | 7076531700 | 82900 | 82700 | 82900 | 82700 | 608 |
| 548 | 20230809 | 102300 | 7026237900 | 82600 | 82700 | 82700 | 82600 | 268 |
| 549 | 20230809 | 102200 | 7004081900 | 82600 | 82700 | 82700 | 82600 | 90 |
| 550 | 20230809 | 102100 | 6996641400 | 82700 | 82700 | 82700 | 82600 | 73 |
| 551 | 20230809 | 102000 | 6990605800 | 82700 | 82800 | 82800 | 82600 | 331 |
| 552 | 20230809 | 101900 | 6963238600 | 82800 | 82900 | 82900 | 82700 | 247 |
| 553 | 20230809 | 101800 | 6942781100 | 82900 | 82900 | 82900 | 82800 | 132 |
| 554 | 20230809 | 101700 | 6931848300 | 82900 | 82800 | 82900 | 82800 | 233 |
| 555 | 20230809 | 101600 | 6912547400 | 82800 | 82700 | 82800 | 82700 | 247 |
| 556 | 20230809 | 101500 | 6892110100 | 82700 | 82700 | 82700 | 82600 | 48 |
| 557 | 20230809 | 101400 | 6888140600 | 82700 | 82500 | 82700 | 82500 | 452 |
| 558 | 20230809 | 101300 | 6850830500 | 82400 | 82400 | 82500 | 82100 | 308 |
| 559 | 20230809 | 101200 | 6825479000 | 82400 | 82100 | 82400 | 82100 | 88 |
| 560 | 20230809 | 101100 | 6818240600 | 82200 | 82300 | 82400 | 82100 | 622 |
| 561 | 20230809 | 101000 | 6767084200 | 82300 | 82300 | 82300 | 82200 | 33 |
| 562 | 20230809 | 100900 | 6764369900 | 82300 | 82300 | 82300 | 82100 | 291 |
| 563 | 20230809 | 100800 | 6740442400 | 82300 | 82200 | 82300 | 82200 | 54 |
| 564 | 20230809 | 100700 | 6736001300 | 82300 | 82400 | 82400 | 82300 | 187 |
| 565 | 20230809 | 100600 | 6720610200 | 82400 | 82300 | 82400 | 82300 | 44 |
| 566 | 20230809 | 100500 | 6716986700 | 82300 | 82100 | 82300 | 82100 | 141 |
| 567 | 20230809 | 100400 | 6705401700 | 82100 | 82200 | 82300 | 82100 | 308 |
| 568 | 20230809 | 100300 | 6680089900 | 82200 | 82200 | 82300 | 82200 | 1210 |
| 569 | 20230809 | 100200 | 6580625500 | 82100 | 82000 | 82500 | 82000 | 235 |
| 570 | 20230809 | 100100 | 6561316000 | 82100 | 81500 | 82100 | 81500 | 276 |
| 571 | 20230809 | 100000 | 6538745600 | 81700 | 82100 | 82200 | 81400 | 5349 |
| 572 | 20230809 | 095900 | 6102105200 | 82100 | 82100 | 82400 | 82100 | 353 |
| 573 | 20230809 | 095800 | 6073084000 | 81900 | 81900 | 82000 | 81800 | 469 |
| 574 | 20230809 | 095700 | 6034687400 | 81900 | 81800 | 81900 | 81800 | 323 |
| 575 | 20230809 | 095600 | 6008262100 | 81900 | 82000 | 82000 | 81700 | 3081 |
| 576 | 20230809 | 095500 | 5756180800 | 82000 | 81900 | 82400 | 81900 | 870 |
| 577 | 20230809 | 095400 | 5684785200 | 81900 | 81900 | 82200 | 81800 | 2005 |
| 578 | 20230809 | 095300 | 5520556900 | 82000 | 82300 | 82300 | 82000 | 1097 |
| 579 | 20230809 | 095200 | 5430500200 | 82300 | 82400 | 82500 | 82000 | 3424 |
| 580 | 20230809 | 095100 | 5149219900 | 82500 | 82500 | 82500 | 82400 | 241 |
| 581 | 20230809 | 095000 | 5129353700 | 82600 | 82500 | 82600 | 82500 | 325 |
| 582 | 20230809 | 094900 | 5102539000 | 82500 | 82500 | 82600 | 82500 | 109 |
| 583 | 20230809 | 094800 | 5093545600 | 82500 | 82600 | 82600 | 82500 | 295 |
| 584 | 20230809 | 094700 | 5069202700 | 82500 | 82400 | 82600 | 82300 | 1608 |
| 585 | 20230809 | 094600 | 4936708200 | 82400 | 82600 | 82700 | 82400 | 2444 |
| 586 | 20230809 | 094500 | 4735268900 | 82500 | 82700 | 82800 | 82500 | 727 |
| 587 | 20230809 | 094400 | 4675252400 | 82600 | 82800 | 82900 | 82600 | 210 |
| 588 | 20230809 | 094300 | 4657882200 | 82700 | 82800 | 82800 | 82600 | 193 |
| 589 | 20230809 | 094200 | 4641923100 | 82700 | 82600 | 82800 | 82600 | 99 |
| 590 | 20230809 | 094100 | 4633732800 | 82600 | 82900 | 82900 | 82500 | 638 |
| 591 | 20230809 | 094000 | 4580992700 | 82900 | 83000 | 83100 | 82900 | 113 |
| 592 | 20230809 | 093900 | 4571618100 | 83000 | 83100 | 83100 | 83000 | 110 |
| 593 | 20230809 | 093800 | 4562487100 | 83100 | 83300 | 83400 | 83100 | 476 |
| 594 | 20230809 | 093700 | 4522907100 | 83300 | 83400 | 83500 | 83300 | 2149 |
| 595 | 20230809 | 093600 | 4343701400 | 83300 | 83000 | 83300 | 82800 | 555 |
| 596 | 20230809 | 093500 | 4297558700 | 83000 | 82600 | 83000 | 82600 | 261 |
| 597 | 20230809 | 093400 | 4275968500 | 82400 | 82500 | 82600 | 82400 | 326 |
| 598 | 20230809 | 093300 | 4249071900 | 82500 | 82500 | 82600 | 82500 | 96 |
| 599 | 20230809 | 093200 | 4241149700 | 82500 | 82300 | 82500 | 82300 | 626 |
| 600 | 20230809 | 093100 | 4189585300 | 82300 | 82400 | 82500 | 82300 | 181 |
| 601 | 20230809 | 093000 | 4174669800 | 82400 | 82500 | 82600 | 82400 | 1979 |
| 602 | 20230809 | 092900 | 4011456200 | 82600 | 82600 | 82700 | 82500 | 431 |
| 603 | 20230809 | 092800 | 3975855000 | 82600 | 82600 | 82700 | 82500 | 1755 |
| 604 | 20230809 | 092700 | 3830891800 | 82600 | 83200 | 83200 | 82600 | 3409 |
| 605 | 20230809 | 092600 | 3548292200 | 83100 | 83400 | 83400 | 83100 | 4822 |
| 606 | 20230809 | 092500 | 3147247700 | 83400 | 83200 | 83400 | 83200 | 1922 |
| 607 | 20230809 | 092400 | 2987129300 | 83000 | 82700 | 83300 | 82700 | 2487 |
| 608 | 20230809 | 092300 | 2780470200 | 82700 | 82900 | 82900 | 82700 | 1190 |
| 609 | 20230809 | 092200 | 2681970300 | 82800 | 82900 | 82900 | 82800 | 206 |
| 610 | 20230809 | 092100 | 2664902300 | 82800 | 82900 | 83000 | 82700 | 5205 |
| 611 | 20230809 | 092000 | 2233655000 | 82900 | 83000 | 83000 | 82900 | 389 |
| 612 | 20230809 | 091900 | 2201369400 | 82900 | 82900 | 83000 | 82900 | 578 |
| 613 | 20230809 | 091800 | 2153418100 | 82900 | 82400 | 83000 | 82400 | 5127 |
| 614 | 20230809 | 091700 | 1728361400 | 82400 | 82800 | 82800 | 82400 | 1003 |
| 615 | 20230809 | 091600 | 1645555800 | 82700 | 83000 | 83100 | 82700 | 1474 |
| 616 | 20230809 | 091500 | 1523278500 | 83000 | 83000 | 83100 | 82900 | 275 |
| 617 | 20230809 | 091400 | 1500458800 | 83000 | 82500 | 83000 | 82500 | 985 |
| 618 | 20230809 | 091300 | 1418863000 | 82500 | 82300 | 82500 | 82100 | 795 |
| 619 | 20230809 | 091200 | 1353438000 | 82300 | 82600 | 82600 | 82200 | 1384 |
| 620 | 20230809 | 091100 | 1239269000 | 82700 | 82700 | 82900 | 82700 | 261 |
| 621 | 20230809 | 091000 | 1217669000 | 82700 | 82500 | 82800 | 82500 | 397 |
| 622 | 20230809 | 090900 | 1184861700 | 82500 | 82800 | 82800 | 82400 | 532 |
| 623 | 20230809 | 090800 | 1140924400 | 82500 | 82700 | 82700 | 82400 | 981 |
| 624 | 20230809 | 090700 | 1059947900 | 82600 | 82100 | 82700 | 82000 | 734 |
| 625 | 20230809 | 090600 | 999506600 | 82100 | 82600 | 82600 | 82000 | 2267 |
| 626 | 20230809 | 090500 | 813192800 | 82500 | 82600 | 82700 | 82400 | 2021 |
| 627 | 20230809 | 090400 | 646452700 | 82600 | 83000 | 83000 | 82500 | 2239 |
| 628 | 20230809 | 090300 | 461138100 | 83200 | 83600 | 83600 | 83100 | 1283 |
| 629 | 20230809 | 090200 | 354270500 | 83400 | 83300 | 83900 | 83200 | 787 |
| 630 | 20230809 | 090100 | 288682900 | 83300 | 82900 | 83400 | 82800 | 1013 |
| 631 | 20230809 | 090000 | 204474900 | 83100 | 84000 | 84000 | 83000 | 2390 |