32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 185000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 19553 |
| 3 | 20230803 | 184900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 4 | 20230803 | 184800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 5 | 20230803 | 184700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 6 | 20230803 | 184600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 7 | 20230803 | 184500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 8 | 20230803 | 184400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 9 | 20230803 | 184300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 10 | 20230803 | 184200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 11 | 20230803 | 184100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 12 | 20230803 | 184000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 13 | 20230803 | 183900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 14 | 20230803 | 183800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 15 | 20230803 | 183700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 16 | 20230803 | 183600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 17 | 20230803 | 183500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 18 | 20230803 | 183400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 19 | 20230803 | 183300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 20 | 20230803 | 183200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 21 | 20230803 | 183100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 22 | 20230803 | 183000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 23 | 20230803 | 182900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 24 | 20230803 | 182800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 25 | 20230803 | 182700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 26 | 20230803 | 182600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 27 | 20230803 | 182500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 28 | 20230803 | 182400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 29 | 20230803 | 182300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 30 | 20230803 | 182200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 31 | 20230803 | 182100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 32 | 20230803 | 182000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 19553 |
| 33 | 20230803 | 181900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 34 | 20230803 | 181800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 35 | 20230803 | 181700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 36 | 20230803 | 181600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 37 | 20230803 | 181500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 38 | 20230803 | 181400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 39 | 20230803 | 181300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 40 | 20230803 | 181200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 41 | 20230803 | 181100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 42 | 20230803 | 181000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 43 | 20230803 | 180900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 44 | 20230803 | 180800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 45 | 20230803 | 180700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 46 | 20230803 | 180600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 47 | 20230803 | 180500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 48 | 20230803 | 180400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 49 | 20230803 | 180300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 50 | 20230803 | 180200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 51 | 20230803 | 180100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 52 | 20230803 | 180000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 53 | 20230803 | 175900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 54 | 20230803 | 175800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 55 | 20230803 | 175700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 56 | 20230803 | 175600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 57 | 20230803 | 175500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 58 | 20230803 | 175400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 59 | 20230803 | 175300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 60 | 20230803 | 175200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 61 | 20230803 | 175100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 62 | 20230803 | 175000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 19553 |
| 63 | 20230803 | 174900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 64 | 20230803 | 174800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 65 | 20230803 | 174700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 66 | 20230803 | 174600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 67 | 20230803 | 174500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 68 | 20230803 | 174400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 69 | 20230803 | 174300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 70 | 20230803 | 174200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 71 | 20230803 | 174100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 72 | 20230803 | 174000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 73 | 20230803 | 173900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 74 | 20230803 | 173800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 75 | 20230803 | 173700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 76 | 20230803 | 173600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 77 | 20230803 | 173500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 78 | 20230803 | 173400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 79 | 20230803 | 173300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 80 | 20230803 | 173200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 81 | 20230803 | 173100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 82 | 20230803 | 173000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 83 | 20230803 | 172900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 84 | 20230803 | 172800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 85 | 20230803 | 172700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 86 | 20230803 | 172600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 87 | 20230803 | 172500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 88 | 20230803 | 172400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 89 | 20230803 | 172300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 90 | 20230803 | 172200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 91 | 20230803 | 172100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 92 | 20230803 | 172000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 19553 |
| 93 | 20230803 | 171900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 94 | 20230803 | 171800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 95 | 20230803 | 171700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 96 | 20230803 | 171600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 97 | 20230803 | 171500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 98 | 20230803 | 171400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 99 | 20230803 | 171300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 100 | 20230803 | 171200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 101 | 20230803 | 171100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 102 | 20230803 | 171000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 103 | 20230803 | 170900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 104 | 20230803 | 170800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 105 | 20230803 | 170700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 106 | 20230803 | 170600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 107 | 20230803 | 170500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 108 | 20230803 | 170400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 109 | 20230803 | 170300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 110 | 20230803 | 170200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 111 | 20230803 | 170100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 112 | 20230803 | 170000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 113 | 20230803 | 165900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 114 | 20230803 | 165800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 115 | 20230803 | 165700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 116 | 20230803 | 165600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 117 | 20230803 | 165500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 118 | 20230803 | 165400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 119 | 20230803 | 165300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 120 | 20230803 | 165200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 121 | 20230803 | 165100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 122 | 20230803 | 165000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 19553 |
| 123 | 20230803 | 164900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 124 | 20230803 | 164800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 125 | 20230803 | 164700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 126 | 20230803 | 164600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 127 | 20230803 | 164500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 128 | 20230803 | 164400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 129 | 20230803 | 164300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 130 | 20230803 | 164200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 131 | 20230803 | 164100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 132 | 20230803 | 164000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 133 | 20230803 | 163900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 134 | 20230803 | 163800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 135 | 20230803 | 163700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 136 | 20230803 | 163600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 137 | 20230803 | 163500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 138 | 20230803 | 163400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 139 | 20230803 | 163300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 140 | 20230803 | 163200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 141 | 20230803 | 163100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 142 | 20230803 | 163000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 143 | 20230803 | 162900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 144 | 20230803 | 162800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 145 | 20230803 | 162700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 146 | 20230803 | 162600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 147 | 20230803 | 162500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 148 | 20230803 | 162400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 149 | 20230803 | 162300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 150 | 20230803 | 162200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 151 | 20230803 | 162100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 152 | 20230803 | 162000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 19553 |
| 153 | 20230803 | 161900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 154 | 20230803 | 161800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 155 | 20230803 | 161700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 156 | 20230803 | 161600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 157 | 20230803 | 161500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 158 | 20230803 | 161400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 159 | 20230803 | 161300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 160 | 20230803 | 161200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 161 | 20230803 | 161100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 162 | 20230803 | 161000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 163 | 20230803 | 160900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 164 | 20230803 | 160800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 165 | 20230803 | 160700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 166 | 20230803 | 160600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 167 | 20230803 | 160500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 168 | 20230803 | 160400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 169 | 20230803 | 160300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 170 | 20230803 | 160200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 171 | 20230803 | 160100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 172 | 20230803 | 160000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 173 | 20230803 | 155900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 174 | 20230803 | 155800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 175 | 20230803 | 155700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 176 | 20230803 | 155600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 177 | 20230803 | 155500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 178 | 20230803 | 155400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 179 | 20230803 | 155300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 180 | 20230803 | 155200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 181 | 20230803 | 155100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 182 | 20230803 | 155000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 19553 |
| 183 | 20230803 | 154900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 184 | 20230803 | 154800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 185 | 20230803 | 154700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 186 | 20230803 | 154600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 187 | 20230803 | 154500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 188 | 20230803 | 154400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 189 | 20230803 | 154300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 190 | 20230803 | 154200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 191 | 20230803 | 154100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 192 | 20230803 | 154000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 193 | 20230803 | 153900 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 194 | 20230803 | 153800 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 195 | 20230803 | 153700 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 196 | 20230803 | 153600 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 197 | 20230803 | 153500 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 198 | 20230803 | 153400 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 199 | 20230803 | 153300 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 200 | 20230803 | 153200 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 201 | 20230803 | 153100 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 202 | 20230803 | 153000 | 47304526300 | 77100 | 77100 | 77100 | 77100 | 19553 |
| 203 | 20230803 | 152900 | 45796990000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 204 | 20230803 | 152800 | 45796990000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 205 | 20230803 | 152700 | 45796990000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 206 | 20230803 | 152600 | 45796990000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 207 | 20230803 | 152500 | 45796990000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 208 | 20230803 | 152400 | 45796990000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 209 | 20230803 | 152300 | 45796990000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 210 | 20230803 | 152200 | 45796990000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 211 | 20230803 | 152100 | 45796990000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 212 | 20230803 | 152000 | 45796990000 | 77000 | 77000 | 77000 | 77000 | 0 |
| 213 | 20230803 | 151900 | 45796990000 | 77000 | 77100 | 77200 | 77000 | 1502 |
| 214 | 20230803 | 151800 | 45681286900 | 77100 | 77200 | 77200 | 77100 | 298 |
| 215 | 20230803 | 151700 | 45658288200 | 77200 | 77100 | 77200 | 77100 | 629 |
| 216 | 20230803 | 151600 | 45609751600 | 77100 | 77300 | 77300 | 77000 | 682 |
| 217 | 20230803 | 151500 | 45557128000 | 77300 | 77200 | 77400 | 77100 | 1190 |
| 218 | 20230803 | 151400 | 45465225500 | 77300 | 77200 | 77400 | 77200 | 5327 |
| 219 | 20230803 | 151300 | 45053315100 | 77300 | 77200 | 77300 | 77100 | 6006 |
| 220 | 20230803 | 151200 | 44589571400 | 77200 | 77000 | 77300 | 76900 | 5867 |
| 221 | 20230803 | 151100 | 44137162700 | 77100 | 77000 | 77100 | 76900 | 2657 |
| 222 | 20230803 | 151000 | 43932677400 | 77000 | 77000 | 77000 | 76900 | 1294 |
| 223 | 20230803 | 150900 | 43833066800 | 77000 | 76900 | 77000 | 76800 | 1562 |
| 224 | 20230803 | 150800 | 43712900400 | 77000 | 76800 | 77000 | 76700 | 1593 |
| 225 | 20230803 | 150700 | 43590370800 | 76800 | 76900 | 77000 | 76700 | 2709 |
| 226 | 20230803 | 150600 | 43382366300 | 76900 | 77100 | 77100 | 76800 | 3681 |
| 227 | 20230803 | 150500 | 43099086900 | 77100 | 77200 | 77300 | 77100 | 1932 |
| 228 | 20230803 | 150400 | 42949973500 | 77300 | 77100 | 77400 | 77000 | 3213 |
| 229 | 20230803 | 150300 | 42701879400 | 77100 | 77100 | 77100 | 77000 | 1890 |
| 230 | 20230803 | 150200 | 42556195100 | 77100 | 77200 | 77200 | 77000 | 2216 |
| 231 | 20230803 | 150100 | 42385207600 | 77200 | 77200 | 77300 | 77100 | 2870 |
| 232 | 20230803 | 150000 | 42163630800 | 77200 | 77200 | 77300 | 77100 | 2720 |
| 233 | 20230803 | 145900 | 41953694500 | 77200 | 77200 | 77300 | 77100 | 2528 |
| 234 | 20230803 | 145800 | 41758553000 | 77200 | 77300 | 77300 | 77100 | 2819 |
| 235 | 20230803 | 145700 | 41540849100 | 77300 | 77400 | 77400 | 77100 | 3066 |
| 236 | 20230803 | 145600 | 41303952300 | 77400 | 77700 | 77700 | 77300 | 4034 |
| 237 | 20230803 | 145500 | 40991229200 | 77700 | 77700 | 77700 | 77600 | 2644 |
| 238 | 20230803 | 145400 | 40785852000 | 77700 | 77700 | 77700 | 77600 | 1923 |
| 239 | 20230803 | 145300 | 40636446000 | 77600 | 77700 | 77700 | 77600 | 2680 |
| 240 | 20230803 | 145200 | 40428281500 | 77700 | 77700 | 77700 | 77600 | 4078 |
| 241 | 20230803 | 145100 | 40111476900 | 77600 | 77600 | 77700 | 77600 | 2393 |
| 242 | 20230803 | 145000 | 39925594100 | 77700 | 77700 | 77700 | 77500 | 2397 |
| 243 | 20230803 | 144900 | 39739419800 | 77600 | 77600 | 77700 | 77500 | 2409 |
| 244 | 20230803 | 144800 | 39552303200 | 77600 | 77600 | 77700 | 77500 | 4326 |
| 245 | 20230803 | 144700 | 39216699500 | 77600 | 77500 | 77600 | 77400 | 2864 |
| 246 | 20230803 | 144600 | 38994692000 | 77500 | 77300 | 77500 | 77300 | 2343 |
| 247 | 20230803 | 144500 | 38813163500 | 77300 | 77500 | 77600 | 77300 | 3301 |
| 248 | 20230803 | 144400 | 38557466800 | 77500 | 77500 | 77500 | 77400 | 2829 |
| 249 | 20230803 | 144300 | 38338257200 | 77500 | 77400 | 77500 | 77300 | 2176 |
| 250 | 20230803 | 144200 | 38169668600 | 77400 | 77400 | 77400 | 77300 | 2921 |
| 251 | 20230803 | 144100 | 37943596200 | 77400 | 77300 | 77400 | 77300 | 2556 |
| 252 | 20230803 | 144000 | 37745838500 | 77300 | 77300 | 77400 | 77200 | 2598 |
| 253 | 20230803 | 143900 | 37544956700 | 77300 | 77400 | 77500 | 77200 | 3225 |
| 254 | 20230803 | 143800 | 37295490200 | 77300 | 77600 | 77600 | 77300 | 3275 |
| 255 | 20230803 | 143700 | 37041648700 | 77600 | 77600 | 77600 | 77500 | 2699 |
| 256 | 20230803 | 143600 | 36832208000 | 77600 | 77600 | 77600 | 77500 | 2188 |
| 257 | 20230803 | 143500 | 36662433000 | 77600 | 77500 | 77600 | 77400 | 1709 |
| 258 | 20230803 | 143400 | 36529985900 | 77500 | 77300 | 77500 | 77300 | 1887 |
| 259 | 20230803 | 143300 | 36383837400 | 77400 | 77500 | 77500 | 77200 | 3136 |
| 260 | 20230803 | 143200 | 36141305600 | 77400 | 77600 | 77600 | 77400 | 4842 |
| 261 | 20230803 | 143100 | 35766033900 | 77600 | 77600 | 77700 | 77500 | 3504 |
| 262 | 20230803 | 143000 | 35494056100 | 77700 | 77700 | 77700 | 77600 | 2500 |
| 263 | 20230803 | 142900 | 35299863300 | 77700 | 77700 | 77700 | 77600 | 2362 |
| 264 | 20230803 | 142800 | 35116358200 | 77600 | 77700 | 77700 | 77600 | 3035 |
| 265 | 20230803 | 142700 | 34880587300 | 77700 | 77700 | 77700 | 77600 | 3594 |
| 266 | 20230803 | 142600 | 34601399800 | 77700 | 77700 | 77700 | 77600 | 3422 |
| 267 | 20230803 | 142500 | 34335552300 | 77600 | 77700 | 77700 | 77500 | 3169 |
| 268 | 20230803 | 142400 | 34089399000 | 77600 | 77700 | 77700 | 77500 | 3073 |
| 269 | 20230803 | 142300 | 33850772800 | 77700 | 77700 | 77700 | 77500 | 3934 |
| 270 | 20230803 | 142200 | 33545350300 | 77700 | 77600 | 77700 | 77500 | 4294 |
| 271 | 20230803 | 142100 | 33211948700 | 77600 | 77600 | 77600 | 77500 | 3312 |
| 272 | 20230803 | 142000 | 32954948000 | 77600 | 77600 | 77600 | 77500 | 4691 |
| 273 | 20230803 | 141900 | 32591164000 | 77600 | 77600 | 77600 | 77500 | 2622 |
| 274 | 20230803 | 141800 | 32387716700 | 77600 | 77600 | 77600 | 77500 | 2123 |
| 275 | 20230803 | 141700 | 32222984800 | 77600 | 77600 | 77600 | 77500 | 2737 |
| 276 | 20230803 | 141600 | 32010709600 | 77600 | 77700 | 77700 | 77500 | 3446 |
| 277 | 20230803 | 141500 | 31743226800 | 77700 | 77800 | 77900 | 77600 | 3234 |
| 278 | 20230803 | 141400 | 31491749700 | 77900 | 77700 | 77900 | 77700 | 7748 |
| 279 | 20230803 | 141300 | 30888893900 | 77700 | 77600 | 77800 | 77500 | 6055 |
| 280 | 20230803 | 141200 | 30418622300 | 77600 | 77300 | 77600 | 77300 | 7133 |
| 281 | 20230803 | 141100 | 29866168100 | 77300 | 77200 | 77400 | 77200 | 3301 |
| 282 | 20230803 | 141000 | 29611123300 | 77200 | 77000 | 77200 | 77000 | 19831 |
| 283 | 20230803 | 140900 | 28083025900 | 77000 | 76900 | 77000 | 76900 | 3123 |
| 284 | 20230803 | 140800 | 27842706400 | 76900 | 76900 | 77000 | 76800 | 5883 |
| 285 | 20230803 | 140700 | 27390209700 | 76900 | 76700 | 76900 | 76600 | 10188 |
| 286 | 20230803 | 140600 | 26607820800 | 76700 | 76300 | 76700 | 76300 | 27294 |
| 287 | 20230803 | 140500 | 24519824600 | 76400 | 76400 | 76400 | 76300 | 1667 |
| 288 | 20230803 | 140400 | 24392502900 | 76400 | 76400 | 76400 | 76300 | 1638 |
| 289 | 20230803 | 140300 | 24267371500 | 76400 | 76400 | 76400 | 76300 | 1451 |
| 290 | 20230803 | 140200 | 24156547100 | 76400 | 76400 | 76400 | 76300 | 917 |
| 291 | 20230803 | 140100 | 24086493900 | 76400 | 76400 | 76400 | 76300 | 1031 |
| 292 | 20230803 | 140000 | 24007729800 | 76400 | 76400 | 76400 | 76300 | 1257 |
| 293 | 20230803 | 135900 | 23911716600 | 76400 | 76200 | 76400 | 76200 | 7144 |
| 294 | 20230803 | 135800 | 23366570700 | 76300 | 76200 | 76300 | 76100 | 11400 |
| 295 | 20230803 | 135700 | 22497486700 | 76200 | 76200 | 76200 | 76100 | 1591 |
| 296 | 20230803 | 135600 | 22376356300 | 76100 | 76200 | 76200 | 76100 | 1629 |
| 297 | 20230803 | 135500 | 22252277800 | 76200 | 76100 | 76200 | 76100 | 734 |
| 298 | 20230803 | 135400 | 22196358300 | 76200 | 76200 | 76200 | 76100 | 855 |
| 299 | 20230803 | 135300 | 22131223800 | 76100 | 76200 | 76200 | 76000 | 1139 |
| 300 | 20230803 | 135200 | 22044484500 | 76200 | 76100 | 76200 | 76100 | 831 |
| 301 | 20230803 | 135100 | 21981194700 | 76100 | 76100 | 76100 | 76000 | 750 |
| 302 | 20230803 | 135000 | 21924122900 | 76100 | 76100 | 76200 | 76000 | 812 |
| 303 | 20230803 | 134900 | 21862290000 | 76100 | 76000 | 76100 | 76000 | 377 |
| 304 | 20230803 | 134800 | 21833602000 | 76100 | 76200 | 76200 | 76000 | 1459 |
| 305 | 20230803 | 134700 | 21722527700 | 76200 | 76100 | 76200 | 76100 | 591 |
| 306 | 20230803 | 134600 | 21677504700 | 76200 | 76200 | 76200 | 76100 | 2140 |
| 307 | 20230803 | 134500 | 21514560700 | 76200 | 76200 | 76200 | 76100 | 549 |
| 308 | 20230803 | 134400 | 21472738100 | 76200 | 76200 | 76200 | 76100 | 502 |
| 309 | 20230803 | 134300 | 21434486200 | 76200 | 76200 | 76200 | 76100 | 996 |
| 310 | 20230803 | 134200 | 21358595800 | 76200 | 76200 | 76200 | 76100 | 857 |
| 311 | 20230803 | 134100 | 21293343400 | 76200 | 76200 | 76200 | 76100 | 915 |
| 312 | 20230803 | 134000 | 21223640800 | 76200 | 76200 | 76200 | 76100 | 397 |
| 313 | 20230803 | 133900 | 21193392200 | 76200 | 76200 | 76200 | 76100 | 793 |
| 314 | 20230803 | 133800 | 21132980000 | 76200 | 76100 | 76200 | 76100 | 435 |
| 315 | 20230803 | 133700 | 21099833300 | 76200 | 76200 | 76200 | 76100 | 513 |
| 316 | 20230803 | 133600 | 21060745400 | 76200 | 76200 | 76200 | 76100 | 476 |
| 317 | 20230803 | 133500 | 21024479500 | 76200 | 76200 | 76200 | 76100 | 658 |
| 318 | 20230803 | 133400 | 20974341400 | 76200 | 76200 | 76200 | 76100 | 589 |
| 319 | 20230803 | 133300 | 20929468700 | 76200 | 76100 | 76200 | 76100 | 341 |
| 320 | 20230803 | 133200 | 20903490100 | 76200 | 76200 | 76200 | 76100 | 787 |
| 321 | 20230803 | 133100 | 20843541200 | 76200 | 76200 | 76200 | 76100 | 1720 |
| 322 | 20230803 | 133000 | 20712595900 | 76200 | 76100 | 76200 | 76100 | 575 |
| 323 | 20230803 | 132900 | 20668804200 | 76100 | 76200 | 76200 | 76100 | 543 |
| 324 | 20230803 | 132800 | 20627431800 | 76200 | 76200 | 76200 | 76100 | 924 |
| 325 | 20230803 | 132700 | 20557067600 | 76200 | 76100 | 76200 | 76000 | 803 |
| 326 | 20230803 | 132600 | 20495926500 | 76100 | 76200 | 76200 | 76000 | 437 |
| 327 | 20230803 | 132500 | 20462655900 | 76200 | 76100 | 76200 | 76000 | 995 |
| 328 | 20230803 | 132400 | 20386946500 | 76100 | 76100 | 76100 | 76000 | 820 |
| 329 | 20230803 | 132300 | 20324567400 | 76100 | 76100 | 76200 | 76000 | 1315 |
| 330 | 20230803 | 132200 | 20224526600 | 76100 | 76100 | 76200 | 76000 | 4022 |
| 331 | 20230803 | 132100 | 19918513400 | 76100 | 76200 | 76200 | 76100 | 939 |
| 332 | 20230803 | 132000 | 19846988600 | 76200 | 76200 | 76200 | 76100 | 642 |
| 333 | 20230803 | 131900 | 19798069700 | 76200 | 76200 | 76200 | 76100 | 377 |
| 334 | 20230803 | 131800 | 19769344000 | 76200 | 76200 | 76200 | 76100 | 646 |
| 335 | 20230803 | 131700 | 19720140500 | 76100 | 76200 | 76200 | 76100 | 822 |
| 336 | 20230803 | 131600 | 19657509400 | 76200 | 76200 | 76200 | 76100 | 382 |
| 337 | 20230803 | 131500 | 19628402600 | 76100 | 76200 | 76200 | 76100 | 438 |
| 338 | 20230803 | 131400 | 19595029600 | 76200 | 76200 | 76200 | 76100 | 498 |
| 339 | 20230803 | 131300 | 19557093000 | 76100 | 76200 | 76200 | 76100 | 367 |
| 340 | 20230803 | 131200 | 19529138200 | 76200 | 76200 | 76200 | 76100 | 306 |
| 341 | 20230803 | 131100 | 19505827300 | 76200 | 76200 | 76200 | 76100 | 337 |
| 342 | 20230803 | 131000 | 19480154600 | 76200 | 76100 | 76200 | 76100 | 515 |
| 343 | 20230803 | 130900 | 19440932600 | 76100 | 76100 | 76200 | 76000 | 1583 |
| 344 | 20230803 | 130800 | 19320466400 | 76100 | 76100 | 76100 | 76000 | 2079 |
| 345 | 20230803 | 130700 | 19162261700 | 76000 | 76000 | 76100 | 76000 | 228 |
| 346 | 20230803 | 130600 | 19144913300 | 76000 | 76000 | 76100 | 76000 | 552 |
| 347 | 20230803 | 130500 | 19102911000 | 76100 | 76000 | 76100 | 76000 | 890 |
| 348 | 20230803 | 130400 | 19035237900 | 76000 | 76100 | 76100 | 76000 | 598 |
| 349 | 20230803 | 130300 | 18989766500 | 76100 | 76000 | 76100 | 76000 | 944 |
| 350 | 20230803 | 130200 | 18917951800 | 76100 | 76100 | 76100 | 76000 | 294 |
| 351 | 20230803 | 130100 | 18895600200 | 76000 | 76100 | 76100 | 76000 | 1672 |
| 352 | 20230803 | 130000 | 18768363300 | 76000 | 76100 | 76100 | 76000 | 891 |
| 353 | 20230803 | 125900 | 18700568200 | 76100 | 76100 | 76100 | 76000 | 566 |
| 354 | 20230803 | 125800 | 18657497200 | 76100 | 76000 | 76100 | 76000 | 275 |
| 355 | 20230803 | 125700 | 18636572300 | 76000 | 76100 | 76100 | 76000 | 1808 |
| 356 | 20230803 | 125600 | 18499010800 | 76100 | 76000 | 76100 | 75900 | 2046 |
| 357 | 20230803 | 125500 | 18343495400 | 76000 | 75900 | 76000 | 75900 | 456 |
| 358 | 20230803 | 125400 | 18308845700 | 76000 | 76000 | 76000 | 75900 | 570 |
| 359 | 20230803 | 125300 | 18265528200 | 76000 | 76000 | 76000 | 75900 | 236 |
| 360 | 20230803 | 125200 | 18247592700 | 75900 | 76000 | 76000 | 75900 | 447 |
| 361 | 20230803 | 125100 | 18213627400 | 75900 | 75900 | 76000 | 75900 | 215 |
| 362 | 20230803 | 125000 | 18197287600 | 76000 | 76000 | 76000 | 75900 | 867 |
| 363 | 20230803 | 124900 | 18131395800 | 76000 | 75900 | 76000 | 75900 | 318 |
| 364 | 20230803 | 124800 | 18107228500 | 76000 | 76100 | 76100 | 75900 | 920 |
| 365 | 20230803 | 124700 | 18037281300 | 76000 | 76100 | 76100 | 76000 | 1066 |
| 366 | 20230803 | 124600 | 17956245900 | 76100 | 76000 | 76100 | 76000 | 1357 |
| 367 | 20230803 | 124500 | 17853097100 | 76000 | 76000 | 76100 | 76000 | 767 |
| 368 | 20230803 | 124400 | 17794782500 | 76100 | 76000 | 76100 | 76000 | 679 |
| 369 | 20230803 | 124300 | 17743115000 | 76000 | 76100 | 76100 | 76000 | 219 |
| 370 | 20230803 | 124200 | 17726458900 | 76100 | 76100 | 76100 | 76000 | 456 |
| 371 | 20230803 | 124100 | 17691762600 | 76100 | 76100 | 76100 | 76000 | 531 |
| 372 | 20230803 | 124000 | 17651355900 | 76100 | 76000 | 76100 | 76000 | 1485 |
| 373 | 20230803 | 123900 | 17538349300 | 76100 | 76100 | 76100 | 76000 | 287 |
| 374 | 20230803 | 123800 | 17516520800 | 76100 | 76100 | 76100 | 76000 | 406 |
| 375 | 20230803 | 123700 | 17485646000 | 76100 | 76100 | 76100 | 76000 | 456 |
| 376 | 20230803 | 123600 | 17450944700 | 76100 | 76000 | 76100 | 76000 | 1026 |
| 377 | 20230803 | 123500 | 17372967300 | 76000 | 76000 | 76000 | 75900 | 417 |
| 378 | 20230803 | 123400 | 17341280900 | 76000 | 76000 | 76000 | 75900 | 368 |
| 379 | 20230803 | 123300 | 17313316400 | 75900 | 76000 | 76000 | 75900 | 367 |
| 380 | 20230803 | 123200 | 17285432300 | 76000 | 76000 | 76100 | 76000 | 915 |
| 381 | 20230803 | 123100 | 17215863100 | 76000 | 76100 | 76100 | 75900 | 2603 |
| 382 | 20230803 | 123000 | 17018041000 | 76100 | 76100 | 76200 | 76000 | 2010 |
| 383 | 20230803 | 122900 | 16865055400 | 76100 | 76100 | 76200 | 76100 | 716 |
| 384 | 20230803 | 122800 | 16810535400 | 76100 | 76100 | 76200 | 76100 | 1163 |
| 385 | 20230803 | 122700 | 16721992300 | 76200 | 76200 | 76200 | 76100 | 776 |
| 386 | 20230803 | 122600 | 16662898800 | 76200 | 76100 | 76200 | 76100 | 1040 |
| 387 | 20230803 | 122500 | 16583675500 | 76200 | 76100 | 76200 | 76100 | 381 |
| 388 | 20230803 | 122400 | 16554644600 | 76100 | 76200 | 76200 | 76100 | 1279 |
| 389 | 20230803 | 122300 | 16457274100 | 76200 | 76200 | 76200 | 76100 | 1621 |
| 390 | 20230803 | 122200 | 16333758000 | 76200 | 76200 | 76200 | 76100 | 744 |
| 391 | 20230803 | 122100 | 16277069500 | 76200 | 76000 | 76200 | 76000 | 7448 |
| 392 | 20230803 | 122000 | 15710590500 | 76000 | 76000 | 76000 | 75900 | 9176 |
| 393 | 20230803 | 121900 | 15013324100 | 76000 | 75900 | 76000 | 75900 | 801 |
| 394 | 20230803 | 121800 | 14952464800 | 75900 | 76000 | 76000 | 75900 | 889 |
| 395 | 20230803 | 121700 | 14884955000 | 76000 | 75900 | 76000 | 75900 | 452 |
| 396 | 20230803 | 121600 | 14850603700 | 76000 | 76000 | 76000 | 75900 | 1695 |
| 397 | 20230803 | 121500 | 14721920900 | 76000 | 75900 | 76000 | 75800 | 617 |
| 398 | 20230803 | 121400 | 14675064800 | 75900 | 76000 | 76000 | 75800 | 1277 |
| 399 | 20230803 | 121300 | 14578100300 | 75900 | 76000 | 76000 | 75900 | 769 |
| 400 | 20230803 | 121200 | 14519702300 | 76000 | 76000 | 76000 | 75900 | 2618 |
| 401 | 20230803 | 121100 | 14320928900 | 75900 | 75900 | 76000 | 75900 | 385 |
| 402 | 20230803 | 121000 | 14291674400 | 76000 | 76000 | 76000 | 75900 | 844 |
| 403 | 20230803 | 120900 | 14227560100 | 75900 | 76000 | 76000 | 75900 | 661 |
| 404 | 20230803 | 120800 | 14177351600 | 76000 | 75800 | 76000 | 75800 | 4043 |
| 405 | 20230803 | 120700 | 13870478200 | 75800 | 75900 | 75900 | 75800 | 685 |
| 406 | 20230803 | 120600 | 13818488300 | 75900 | 75900 | 75900 | 75800 | 521 |
| 407 | 20230803 | 120500 | 13778946700 | 75900 | 75900 | 75900 | 75800 | 2306 |
| 408 | 20230803 | 120400 | 13603935500 | 75900 | 75800 | 75900 | 75700 | 8397 |
| 409 | 20230803 | 120300 | 12967405100 | 75800 | 75800 | 75800 | 75700 | 237 |
| 410 | 20230803 | 120200 | 12949440600 | 75800 | 75700 | 75800 | 75600 | 2168 |
| 411 | 20230803 | 120100 | 12785284400 | 75700 | 75700 | 75700 | 75600 | 1080 |
| 412 | 20230803 | 120000 | 12703539300 | 75700 | 75700 | 75700 | 75600 | 437 |
| 413 | 20230803 | 115900 | 12670465500 | 75700 | 75700 | 75700 | 75600 | 393 |
| 414 | 20230803 | 115800 | 12640722500 | 75700 | 75700 | 75700 | 75600 | 397 |
| 415 | 20230803 | 115700 | 12610680600 | 75600 | 75700 | 75700 | 75600 | 535 |
| 416 | 20230803 | 115600 | 12570184800 | 75700 | 75700 | 75700 | 75600 | 83 |
| 417 | 20230803 | 115500 | 12563902100 | 75700 | 75700 | 75700 | 75600 | 551 |
| 418 | 20230803 | 115400 | 12522193700 | 75600 | 75700 | 75700 | 75600 | 395 |
| 419 | 20230803 | 115300 | 12492293900 | 75700 | 75700 | 75700 | 75600 | 449 |
| 420 | 20230803 | 115200 | 12458311900 | 75700 | 75600 | 75700 | 75600 | 422 |
| 421 | 20230803 | 115100 | 12426383700 | 75600 | 75700 | 75700 | 75500 | 1276 |
| 422 | 20230803 | 115000 | 12329910900 | 75700 | 75600 | 75700 | 75600 | 532 |
| 423 | 20230803 | 114900 | 12289654700 | 75700 | 75700 | 75700 | 75500 | 421 |
| 424 | 20230803 | 114800 | 12257812800 | 75600 | 75700 | 75700 | 75500 | 1125 |
| 425 | 20230803 | 114700 | 12172762800 | 75700 | 75700 | 75700 | 75600 | 361 |
| 426 | 20230803 | 114600 | 12145447900 | 75700 | 75700 | 75700 | 75600 | 668 |
| 427 | 20230803 | 114500 | 12094893000 | 75700 | 75700 | 75700 | 75600 | 268 |
| 428 | 20230803 | 114400 | 12074612800 | 75700 | 75700 | 75700 | 75600 | 671 |
| 429 | 20230803 | 114300 | 12023825400 | 75700 | 75600 | 75700 | 75600 | 588 |
| 430 | 20230803 | 114200 | 11979327700 | 75700 | 75600 | 75700 | 75600 | 369 |
| 431 | 20230803 | 114100 | 11951410000 | 75600 | 75700 | 75700 | 75600 | 317 |
| 432 | 20230803 | 114000 | 11927416600 | 75700 | 75700 | 75700 | 75600 | 807 |
| 433 | 20230803 | 113900 | 11866337900 | 75700 | 75700 | 75700 | 75500 | 3713 |
| 434 | 20230803 | 113800 | 11585629600 | 75700 | 75700 | 75700 | 75600 | 299 |
| 435 | 20230803 | 113700 | 11563000900 | 75600 | 75600 | 75700 | 75600 | 447 |
| 436 | 20230803 | 113600 | 11529176800 | 75700 | 75700 | 75700 | 75600 | 501 |
| 437 | 20230803 | 113500 | 11491284800 | 75600 | 75700 | 75700 | 75600 | 532 |
| 438 | 20230803 | 113400 | 11451019700 | 75700 | 75700 | 75700 | 75600 | 748 |
| 439 | 20230803 | 113300 | 11394448600 | 75700 | 75600 | 75700 | 75500 | 333 |
| 440 | 20230803 | 113200 | 11369274300 | 75500 | 75700 | 75700 | 75500 | 1409 |
| 441 | 20230803 | 113100 | 11262720900 | 75700 | 75600 | 75700 | 75600 | 394 |
| 442 | 20230803 | 113000 | 11232899300 | 75700 | 75700 | 75700 | 75600 | 289 |
| 443 | 20230803 | 112900 | 11211028400 | 75600 | 75700 | 75700 | 75600 | 900 |
| 444 | 20230803 | 112800 | 11142969900 | 75700 | 75700 | 75700 | 75600 | 2520 |
| 445 | 20230803 | 112700 | 10952424700 | 75700 | 75600 | 75700 | 75600 | 542 |
| 446 | 20230803 | 112600 | 10911409700 | 75700 | 75700 | 75700 | 75600 | 163 |
| 447 | 20230803 | 112500 | 10899072700 | 75700 | 75700 | 75700 | 75600 | 344 |
| 448 | 20230803 | 112400 | 10873036200 | 75700 | 75700 | 75700 | 75600 | 645 |
| 449 | 20230803 | 112300 | 10824218000 | 75600 | 75600 | 75700 | 75600 | 717 |
| 450 | 20230803 | 112200 | 10769968300 | 75700 | 75600 | 75700 | 75600 | 468 |
| 451 | 20230803 | 112100 | 10734547900 | 75700 | 75700 | 75700 | 75600 | 703 |
| 452 | 20230803 | 112000 | 10681344600 | 75700 | 75700 | 75700 | 75600 | 864 |
| 453 | 20230803 | 111900 | 10615968100 | 75700 | 75700 | 75700 | 75600 | 451 |
| 454 | 20230803 | 111800 | 10581833000 | 75700 | 75700 | 75700 | 75600 | 680 |
| 455 | 20230803 | 111700 | 10530394500 | 75600 | 75700 | 75700 | 75600 | 969 |
| 456 | 20230803 | 111600 | 10457083300 | 75700 | 75700 | 75700 | 75600 | 353 |
| 457 | 20230803 | 111500 | 10430362200 | 75600 | 75700 | 75700 | 75600 | 441 |
| 458 | 20230803 | 111400 | 10396980600 | 75700 | 75700 | 75700 | 75600 | 594 |
| 459 | 20230803 | 111300 | 10352040200 | 75700 | 75700 | 75700 | 75600 | 366 |
| 460 | 20230803 | 111200 | 10324344400 | 75700 | 75700 | 75700 | 75600 | 574 |
| 461 | 20230803 | 111100 | 10280897000 | 75700 | 75700 | 75700 | 75600 | 2102 |
| 462 | 20230803 | 111000 | 10121775900 | 75700 | 75700 | 75700 | 75600 | 512 |
| 463 | 20230803 | 110900 | 10083026000 | 75600 | 75700 | 75700 | 75600 | 448 |
| 464 | 20230803 | 110800 | 10049119000 | 75600 | 75700 | 75700 | 75600 | 720 |
| 465 | 20230803 | 110700 | 9994640800 | 75700 | 75600 | 75700 | 75600 | 396 |
| 466 | 20230803 | 110600 | 9964670700 | 75700 | 75700 | 75700 | 75600 | 900 |
| 467 | 20230803 | 110500 | 9896550500 | 75700 | 75700 | 75700 | 75600 | 1094 |
| 468 | 20230803 | 110400 | 9813736000 | 75700 | 75600 | 75700 | 75500 | 7439 |
| 469 | 20230803 | 110300 | 9251314500 | 75600 | 75500 | 75600 | 75500 | 514 |
| 470 | 20230803 | 110200 | 9212460200 | 75600 | 75500 | 75600 | 75500 | 1082 |
| 471 | 20230803 | 110100 | 9130744300 | 75500 | 75600 | 75600 | 75500 | 684 |
| 472 | 20230803 | 110000 | 9079063600 | 75500 | 75600 | 75600 | 75500 | 1651 |
| 473 | 20230803 | 105900 | 8954389500 | 75600 | 75600 | 75600 | 75500 | 960 |
| 474 | 20230803 | 105800 | 8881876100 | 75600 | 75600 | 75600 | 75500 | 449 |
| 475 | 20230803 | 105700 | 8847931900 | 75600 | 75600 | 75600 | 75500 | 949 |
| 476 | 20230803 | 105600 | 8776267300 | 75600 | 75500 | 75600 | 75500 | 221 |
| 477 | 20230803 | 105500 | 8759560900 | 75600 | 75600 | 75600 | 75500 | 546 |
| 478 | 20230803 | 105400 | 8718309200 | 75600 | 75600 | 75600 | 75500 | 456 |
| 479 | 20230803 | 105300 | 8683842000 | 75500 | 75600 | 75600 | 75500 | 319 |
| 480 | 20230803 | 105200 | 8659748100 | 75600 | 75600 | 75600 | 75500 | 458 |
| 481 | 20230803 | 105100 | 8625129000 | 75600 | 75500 | 75600 | 75500 | 265 |
| 482 | 20230803 | 105000 | 8605103800 | 75600 | 75600 | 75600 | 75500 | 1266 |
| 483 | 20230803 | 104900 | 8509502100 | 75500 | 75600 | 75600 | 75500 | 327 |
| 484 | 20230803 | 104800 | 8484807200 | 75600 | 75600 | 75600 | 75500 | 402 |
| 485 | 20230803 | 104700 | 8454417300 | 75600 | 75500 | 75600 | 75500 | 577 |
| 486 | 20230803 | 104600 | 8410839400 | 75400 | 75500 | 75500 | 75400 | 239 |
| 487 | 20230803 | 104500 | 8392804700 | 75400 | 75300 | 75500 | 75300 | 287 |
| 488 | 20230803 | 104400 | 8371146700 | 75400 | 75400 | 75400 | 75300 | 392 |
| 489 | 20230803 | 104300 | 8341591500 | 75400 | 75600 | 75600 | 75300 | 1209 |
| 490 | 20230803 | 104200 | 8250368400 | 75600 | 75500 | 75600 | 75500 | 192 |
| 491 | 20230803 | 104100 | 8235857800 | 75500 | 75600 | 75600 | 75300 | 2416 |
| 492 | 20230803 | 104000 | 8053584100 | 75600 | 75500 | 75600 | 75500 | 373 |
| 493 | 20230803 | 103900 | 8025403300 | 75500 | 75600 | 75600 | 75500 | 170 |
| 494 | 20230803 | 103800 | 8012559500 | 75500 | 75600 | 75600 | 75500 | 348 |
| 495 | 20230803 | 103700 | 7986258700 | 75600 | 75600 | 75600 | 75500 | 382 |
| 496 | 20230803 | 103600 | 7957386100 | 75500 | 75500 | 75600 | 75500 | 452 |
| 497 | 20230803 | 103500 | 7923255900 | 75500 | 75400 | 75500 | 75300 | 632 |
| 498 | 20230803 | 103400 | 7875565000 | 75400 | 75500 | 75500 | 75200 | 1959 |
| 499 | 20230803 | 103300 | 7727940900 | 75500 | 75600 | 75600 | 75300 | 175 |
| 500 | 20230803 | 103200 | 7714733900 | 75600 | 75600 | 75700 | 75500 | 2796 |
| 501 | 20230803 | 103100 | 7503402500 | 75700 | 75500 | 75700 | 75500 | 1538 |
| 502 | 20230803 | 103000 | 7387125900 | 75500 | 75500 | 75600 | 75400 | 5592 |
| 503 | 20230803 | 102900 | 6964786500 | 75500 | 75300 | 75500 | 75300 | 1900 |
| 504 | 20230803 | 102800 | 6821597800 | 75200 | 75300 | 75300 | 75200 | 687 |
| 505 | 20230803 | 102700 | 6769925700 | 75300 | 75400 | 75400 | 75100 | 956 |
| 506 | 20230803 | 102600 | 6698016000 | 75400 | 75200 | 75400 | 75200 | 313 |
| 507 | 20230803 | 102500 | 6674448000 | 75300 | 75300 | 75300 | 75200 | 431 |
| 508 | 20230803 | 102400 | 6641996900 | 75300 | 75300 | 75400 | 75200 | 211 |
| 509 | 20230803 | 102300 | 6626106100 | 75400 | 75400 | 75400 | 75300 | 336 |
| 510 | 20230803 | 102200 | 6600780100 | 75300 | 75400 | 75400 | 75300 | 432 |
| 511 | 20230803 | 102100 | 6568243500 | 75400 | 75300 | 75400 | 75200 | 563 |
| 512 | 20230803 | 102000 | 6525826100 | 75400 | 75500 | 75500 | 75400 | 4135 |
| 513 | 20230803 | 101900 | 6213702500 | 75400 | 75400 | 75500 | 75200 | 424 |
| 514 | 20230803 | 101800 | 6181777300 | 75400 | 75400 | 75500 | 75400 | 1177 |
| 515 | 20230803 | 101700 | 6093017100 | 75400 | 75300 | 75500 | 75200 | 1151 |
| 516 | 20230803 | 101600 | 6006218200 | 75200 | 75300 | 75400 | 75200 | 913 |
| 517 | 20230803 | 101500 | 5937472300 | 75400 | 75100 | 75500 | 75100 | 7276 |
| 518 | 20230803 | 101400 | 5389043600 | 75100 | 75000 | 75200 | 74900 | 660 |
| 519 | 20230803 | 101300 | 5339550100 | 74800 | 74800 | 75000 | 74800 | 511 |
| 520 | 20230803 | 101200 | 5301279100 | 74900 | 74800 | 74900 | 74700 | 648 |
| 521 | 20230803 | 101100 | 5252811900 | 74800 | 74800 | 74800 | 74700 | 224 |
| 522 | 20230803 | 101000 | 5236064800 | 74800 | 74800 | 74800 | 74700 | 461 |
| 523 | 20230803 | 100900 | 5201590500 | 74800 | 74900 | 74900 | 74800 | 290 |
| 524 | 20230803 | 100800 | 5179896000 | 74800 | 74900 | 74900 | 74800 | 500 |
| 525 | 20230803 | 100700 | 5142473300 | 74900 | 75000 | 75000 | 74800 | 500 |
| 526 | 20230803 | 100600 | 5105035300 | 75000 | 75100 | 75200 | 74900 | 311 |
| 527 | 20230803 | 100500 | 5081704800 | 75100 | 75100 | 75100 | 74900 | 434 |
| 528 | 20230803 | 100400 | 5049140200 | 75100 | 75300 | 75300 | 75000 | 2410 |
| 529 | 20230803 | 100300 | 4867953600 | 75200 | 75300 | 75300 | 75200 | 718 |
| 530 | 20230803 | 100200 | 4813918600 | 75300 | 75200 | 75300 | 75200 | 3896 |
| 531 | 20230803 | 100100 | 4520681900 | 75200 | 75200 | 75200 | 75000 | 2133 |
| 532 | 20230803 | 100000 | 4360413700 | 75200 | 74800 | 75200 | 74800 | 4131 |
| 533 | 20230803 | 095900 | 4050690900 | 74800 | 74700 | 74900 | 74700 | 845 |
| 534 | 20230803 | 095800 | 3987444700 | 74800 | 74700 | 74800 | 74700 | 1145 |
| 535 | 20230803 | 095700 | 3901862600 | 74800 | 74700 | 74800 | 74600 | 768 |
| 536 | 20230803 | 095600 | 3844518500 | 74700 | 74700 | 74700 | 74600 | 48 |
| 537 | 20230803 | 095500 | 3840934300 | 74700 | 74700 | 74800 | 74700 | 698 |
| 538 | 20230803 | 095400 | 3788791900 | 74700 | 74700 | 74800 | 74700 | 365 |
| 539 | 20230803 | 095300 | 3761505600 | 74700 | 74600 | 74800 | 74600 | 626 |
| 540 | 20230803 | 095200 | 3714745300 | 74600 | 74600 | 74700 | 74600 | 255 |
| 541 | 20230803 | 095100 | 3695709500 | 74600 | 74700 | 74700 | 74600 | 273 |
| 542 | 20230803 | 095000 | 3675316500 | 74700 | 74700 | 74700 | 74600 | 499 |
| 543 | 20230803 | 094900 | 3638047600 | 74600 | 74900 | 74900 | 74600 | 1157 |
| 544 | 20230803 | 094800 | 3551589900 | 74900 | 74800 | 74900 | 74700 | 193 |
| 545 | 20230803 | 094700 | 3537153300 | 74800 | 74900 | 74900 | 74700 | 261 |
| 546 | 20230803 | 094600 | 3517626500 | 74700 | 74700 | 74900 | 74700 | 641 |
| 547 | 20230803 | 094500 | 3469703200 | 74700 | 74800 | 74900 | 74700 | 127 |
| 548 | 20230803 | 094400 | 3460211400 | 74800 | 74900 | 74900 | 74700 | 188 |
| 549 | 20230803 | 094300 | 3446148900 | 74900 | 74800 | 74900 | 74600 | 2072 |
| 550 | 20230803 | 094200 | 3291319100 | 74800 | 74800 | 74800 | 74700 | 113 |
| 551 | 20230803 | 094100 | 3282867400 | 74800 | 74900 | 74900 | 74800 | 1525 |
| 552 | 20230803 | 094000 | 3168780100 | 74900 | 75000 | 75000 | 74900 | 35 |
| 553 | 20230803 | 093900 | 3166157200 | 75000 | 74800 | 75000 | 74800 | 432 |
| 554 | 20230803 | 093800 | 3133813800 | 74900 | 74800 | 74900 | 74700 | 416 |
| 555 | 20230803 | 093700 | 3102701100 | 74900 | 74800 | 74900 | 74800 | 105 |
| 556 | 20230803 | 093600 | 3094842500 | 74900 | 74800 | 75000 | 74800 | 281 |
| 557 | 20230803 | 093500 | 3073803300 | 74800 | 74800 | 74800 | 74600 | 370 |
| 558 | 20230803 | 093400 | 3046155300 | 74700 | 74700 | 74800 | 74700 | 71 |
| 559 | 20230803 | 093300 | 3040851100 | 74700 | 74700 | 74700 | 74600 | 205 |
| 560 | 20230803 | 093200 | 3025538800 | 74600 | 74700 | 74700 | 74600 | 547 |
| 561 | 20230803 | 093100 | 2984685200 | 74700 | 74800 | 74800 | 74700 | 950 |
| 562 | 20230803 | 093000 | 2913714800 | 74800 | 74900 | 74900 | 74700 | 692 |
| 563 | 20230803 | 092900 | 2861950200 | 74900 | 74800 | 74900 | 74700 | 203 |
| 564 | 20230803 | 092800 | 2846765500 | 74800 | 74700 | 74800 | 74700 | 271 |
| 565 | 20230803 | 092700 | 2826499500 | 74700 | 74800 | 74800 | 74700 | 160 |
| 566 | 20230803 | 092600 | 2814542800 | 74800 | 74800 | 74900 | 74800 | 303 |
| 567 | 20230803 | 092500 | 2791876500 | 74900 | 74900 | 74900 | 74800 | 139 |
| 568 | 20230803 | 092400 | 2781472000 | 74800 | 74600 | 74800 | 74600 | 618 |
| 569 | 20230803 | 092300 | 2735301200 | 74600 | 74900 | 74900 | 74600 | 352 |
| 570 | 20230803 | 092200 | 2708989300 | 74900 | 74600 | 74900 | 74600 | 715 |
| 571 | 20230803 | 092100 | 2655508400 | 74600 | 74500 | 74800 | 74500 | 1278 |
| 572 | 20230803 | 092000 | 2560179800 | 74400 | 74400 | 74500 | 74400 | 355 |
| 573 | 20230803 | 091900 | 2533750800 | 74400 | 74400 | 74500 | 74300 | 2335 |
| 574 | 20230803 | 091800 | 2360089300 | 74500 | 74400 | 74500 | 74300 | 727 |
| 575 | 20230803 | 091700 | 2306045600 | 74400 | 74400 | 74500 | 74300 | 1081 |
| 576 | 20230803 | 091600 | 2225603600 | 74400 | 74500 | 74600 | 74400 | 1667 |
| 577 | 20230803 | 091500 | 2101496600 | 74600 | 74600 | 74600 | 74500 | 1101 |
| 578 | 20230803 | 091400 | 2019455300 | 74600 | 74700 | 74800 | 74500 | 907 |
| 579 | 20230803 | 091300 | 1951770300 | 74600 | 74600 | 74800 | 74600 | 714 |
| 580 | 20230803 | 091200 | 1898443400 | 74600 | 74900 | 74900 | 74600 | 1053 |
| 581 | 20230803 | 091100 | 1819815300 | 74800 | 74800 | 74900 | 74700 | 1819 |
| 582 | 20230803 | 091000 | 1683822900 | 74800 | 74900 | 75000 | 74800 | 834 |
| 583 | 20230803 | 090900 | 1621362900 | 74900 | 75000 | 75000 | 74900 | 150 |
| 584 | 20230803 | 090800 | 1610124600 | 74900 | 75100 | 75100 | 74900 | 1337 |
| 585 | 20230803 | 090700 | 1509744700 | 75100 | 75100 | 75100 | 75000 | 87 |
| 586 | 20230803 | 090600 | 1503217900 | 75000 | 75000 | 75100 | 74900 | 4315 |
| 587 | 20230803 | 090500 | 1179657100 | 74900 | 75000 | 75000 | 74900 | 1086 |
| 588 | 20230803 | 090400 | 1098314300 | 75000 | 74700 | 75000 | 74600 | 2269 |
| 589 | 20230803 | 090300 | 928565300 | 74700 | 74400 | 74700 | 74400 | 1488 |
| 590 | 20230803 | 090200 | 817712600 | 74400 | 74500 | 74500 | 74300 | 2160 |
| 591 | 20230803 | 090100 | 656977400 | 74500 | 74600 | 74700 | 74400 | 2674 |
| 592 | 20230803 | 090000 | 457685600 | 74500 | 75000 | 75100 | 74500 | 5755 |