34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 4065 |
| 3 | 20230803 | 192200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 4 | 20230803 | 192100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 5 | 20230803 | 192000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 6 | 20230803 | 191900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 7 | 20230803 | 191800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 8 | 20230803 | 191700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 9 | 20230803 | 191600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 10 | 20230803 | 191500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 11 | 20230803 | 191400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 12 | 20230803 | 191300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 13 | 20230803 | 191200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 14 | 20230803 | 191100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 15 | 20230803 | 191000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 16 | 20230803 | 190900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 17 | 20230803 | 190800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 18 | 20230803 | 190700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 19 | 20230803 | 190600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 20 | 20230803 | 190500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 21 | 20230803 | 190400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 22 | 20230803 | 190300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 23 | 20230803 | 190200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 24 | 20230803 | 190100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 25 | 20230803 | 190000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 26 | 20230803 | 185900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 27 | 20230803 | 185800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 28 | 20230803 | 185700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 29 | 20230803 | 185600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 30 | 20230803 | 185500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 31 | 20230803 | 185400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 32 | 20230803 | 185300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 4065 |
| 33 | 20230803 | 185200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 34 | 20230803 | 185100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 35 | 20230803 | 185000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 36 | 20230803 | 184900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 37 | 20230803 | 184800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 38 | 20230803 | 184700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 39 | 20230803 | 184600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 40 | 20230803 | 184500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 41 | 20230803 | 184400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 42 | 20230803 | 184300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 43 | 20230803 | 184200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 44 | 20230803 | 184100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 45 | 20230803 | 184000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 46 | 20230803 | 183900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 47 | 20230803 | 183800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 48 | 20230803 | 183700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 49 | 20230803 | 183600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 50 | 20230803 | 183500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 51 | 20230803 | 183400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 52 | 20230803 | 183300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 53 | 20230803 | 183200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 54 | 20230803 | 183100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 55 | 20230803 | 183000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 56 | 20230803 | 182900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 57 | 20230803 | 182800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 58 | 20230803 | 182700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 59 | 20230803 | 182600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 60 | 20230803 | 182500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 61 | 20230803 | 182400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 62 | 20230803 | 182300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 4065 |
| 63 | 20230803 | 182200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 64 | 20230803 | 182100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 65 | 20230803 | 182000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 66 | 20230803 | 181900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 67 | 20230803 | 181800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 68 | 20230803 | 181700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 69 | 20230803 | 181600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 70 | 20230803 | 181500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 71 | 20230803 | 181400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 72 | 20230803 | 181300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 73 | 20230803 | 181200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 74 | 20230803 | 181100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 75 | 20230803 | 181000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 76 | 20230803 | 180900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 77 | 20230803 | 180800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 78 | 20230803 | 180700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 79 | 20230803 | 180600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 80 | 20230803 | 180500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 81 | 20230803 | 180400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 82 | 20230803 | 180300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 83 | 20230803 | 180200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 84 | 20230803 | 180100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 85 | 20230803 | 180000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 86 | 20230803 | 175900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 87 | 20230803 | 175800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 88 | 20230803 | 175700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 89 | 20230803 | 175600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 90 | 20230803 | 175500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 91 | 20230803 | 175400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 92 | 20230803 | 175300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 4065 |
| 93 | 20230803 | 175200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 94 | 20230803 | 175100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 95 | 20230803 | 175000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 96 | 20230803 | 174900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 97 | 20230803 | 174800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 98 | 20230803 | 174700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 99 | 20230803 | 174600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 100 | 20230803 | 174500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 101 | 20230803 | 174400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 102 | 20230803 | 174300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 103 | 20230803 | 174200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 104 | 20230803 | 174100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 105 | 20230803 | 174000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 106 | 20230803 | 173900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 107 | 20230803 | 173800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 108 | 20230803 | 173700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 109 | 20230803 | 173600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 110 | 20230803 | 173500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 111 | 20230803 | 173400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 112 | 20230803 | 173300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 113 | 20230803 | 173200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 114 | 20230803 | 173100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 115 | 20230803 | 173000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 116 | 20230803 | 172900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 117 | 20230803 | 172800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 118 | 20230803 | 172700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 119 | 20230803 | 172600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 120 | 20230803 | 172500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 121 | 20230803 | 172400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 122 | 20230803 | 172300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 4065 |
| 123 | 20230803 | 172200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 124 | 20230803 | 172100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 125 | 20230803 | 172000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 126 | 20230803 | 171900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 127 | 20230803 | 171800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 128 | 20230803 | 171700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 129 | 20230803 | 171600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 130 | 20230803 | 171500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 131 | 20230803 | 171400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 132 | 20230803 | 171300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 133 | 20230803 | 171200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 134 | 20230803 | 171100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 135 | 20230803 | 171000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 136 | 20230803 | 170900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 137 | 20230803 | 170800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 138 | 20230803 | 170700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 139 | 20230803 | 170600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 140 | 20230803 | 170500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 141 | 20230803 | 170400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 142 | 20230803 | 170300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 143 | 20230803 | 170200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 144 | 20230803 | 170100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 145 | 20230803 | 170000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 146 | 20230803 | 165900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 147 | 20230803 | 165800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 148 | 20230803 | 165700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 149 | 20230803 | 165600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 150 | 20230803 | 165500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 151 | 20230803 | 165400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 152 | 20230803 | 165300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 4065 |
| 153 | 20230803 | 165200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 154 | 20230803 | 165100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 155 | 20230803 | 165000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 156 | 20230803 | 164900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 157 | 20230803 | 164800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 158 | 20230803 | 164700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 159 | 20230803 | 164600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 160 | 20230803 | 164500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 161 | 20230803 | 164400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 162 | 20230803 | 164300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 163 | 20230803 | 164200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 164 | 20230803 | 164100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 165 | 20230803 | 164000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 166 | 20230803 | 163900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 167 | 20230803 | 163800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 168 | 20230803 | 163700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 169 | 20230803 | 163600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 170 | 20230803 | 163500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 171 | 20230803 | 163400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 172 | 20230803 | 163300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 173 | 20230803 | 163200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 174 | 20230803 | 163100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 175 | 20230803 | 163000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 176 | 20230803 | 162900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 177 | 20230803 | 162800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 178 | 20230803 | 162700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 179 | 20230803 | 162600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 180 | 20230803 | 162500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 181 | 20230803 | 162400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 182 | 20230803 | 162300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 4065 |
| 183 | 20230803 | 162200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 184 | 20230803 | 162100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 185 | 20230803 | 162000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 186 | 20230803 | 161900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 187 | 20230803 | 161800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 188 | 20230803 | 161700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 189 | 20230803 | 161600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 190 | 20230803 | 161500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 191 | 20230803 | 161400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 192 | 20230803 | 161300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 193 | 20230803 | 161200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 194 | 20230803 | 161100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 195 | 20230803 | 161000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 196 | 20230803 | 160900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 197 | 20230803 | 160800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 198 | 20230803 | 160700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 199 | 20230803 | 160600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 200 | 20230803 | 160500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 201 | 20230803 | 160400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 202 | 20230803 | 160300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 203 | 20230803 | 160200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 204 | 20230803 | 160100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 205 | 20230803 | 160000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 206 | 20230803 | 155900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 207 | 20230803 | 155800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 208 | 20230803 | 155700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 209 | 20230803 | 155600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 210 | 20230803 | 155500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 211 | 20230803 | 155400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 212 | 20230803 | 155300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 4065 |
| 213 | 20230803 | 155200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 214 | 20230803 | 155100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 215 | 20230803 | 155000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 216 | 20230803 | 154900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 217 | 20230803 | 154800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 218 | 20230803 | 154700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 219 | 20230803 | 154600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 220 | 20230803 | 154500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 221 | 20230803 | 154400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 222 | 20230803 | 154300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 223 | 20230803 | 154200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 224 | 20230803 | 154100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 225 | 20230803 | 154000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 226 | 20230803 | 153900 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 227 | 20230803 | 153800 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 228 | 20230803 | 153700 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 229 | 20230803 | 153600 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 230 | 20230803 | 153500 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 231 | 20230803 | 153400 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 232 | 20230803 | 153300 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 233 | 20230803 | 153200 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 234 | 20230803 | 153100 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 235 | 20230803 | 153000 | 15883356100 | 65800 | 65800 | 65800 | 65800 | 4065 |
| 236 | 20230803 | 152900 | 15615879100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 237 | 20230803 | 152800 | 15615879100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 238 | 20230803 | 152700 | 15615879100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 239 | 20230803 | 152600 | 15615879100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 240 | 20230803 | 152500 | 15615879100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 241 | 20230803 | 152400 | 15615879100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 242 | 20230803 | 152300 | 15615879100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 243 | 20230803 | 152200 | 15615879100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 244 | 20230803 | 152100 | 15615879100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 245 | 20230803 | 152000 | 15615879100 | 65900 | 65900 | 65900 | 65900 | 0 |
| 246 | 20230803 | 151900 | 15615879100 | 65900 | 65900 | 65900 | 65700 | 1279 |
| 247 | 20230803 | 151800 | 15531668700 | 66000 | 66100 | 66100 | 65800 | 536 |
| 248 | 20230803 | 151700 | 15496316200 | 66100 | 66400 | 66400 | 66100 | 4373 |
| 249 | 20230803 | 151600 | 15206114000 | 66300 | 66400 | 66400 | 66100 | 1509 |
| 250 | 20230803 | 151500 | 15106105800 | 66400 | 66000 | 66400 | 65900 | 2037 |
| 251 | 20230803 | 151400 | 14971168100 | 66100 | 66100 | 66200 | 65900 | 1584 |
| 252 | 20230803 | 151300 | 14866551000 | 66100 | 65800 | 66100 | 65800 | 1244 |
| 253 | 20230803 | 151200 | 14784492600 | 65700 | 66000 | 66000 | 65600 | 800 |
| 254 | 20230803 | 151100 | 14731861800 | 66000 | 65600 | 66000 | 65500 | 1197 |
| 255 | 20230803 | 151000 | 14653182400 | 65600 | 65700 | 65800 | 65600 | 835 |
| 256 | 20230803 | 150900 | 14598374200 | 65700 | 65700 | 65800 | 65600 | 801 |
| 257 | 20230803 | 150800 | 14545718300 | 65700 | 65400 | 65800 | 65400 | 2562 |
| 258 | 20230803 | 150700 | 14377778400 | 65400 | 65400 | 65500 | 65400 | 320 |
| 259 | 20230803 | 150600 | 14356829100 | 65500 | 65600 | 65600 | 65400 | 483 |
| 260 | 20230803 | 150500 | 14325195900 | 65600 | 65600 | 65700 | 65400 | 409 |
| 261 | 20230803 | 150400 | 14298384600 | 65600 | 65700 | 65700 | 65500 | 789 |
| 262 | 20230803 | 150300 | 14246606800 | 65700 | 65500 | 65700 | 65500 | 1314 |
| 263 | 20230803 | 150200 | 14160383700 | 65500 | 65400 | 65500 | 65300 | 550 |
| 264 | 20230803 | 150100 | 14124419400 | 65400 | 65300 | 65400 | 65200 | 308 |
| 265 | 20230803 | 150000 | 14104308500 | 65300 | 65400 | 65400 | 65300 | 289 |
| 266 | 20230803 | 145900 | 14085429800 | 65400 | 65400 | 65500 | 65400 | 365 |
| 267 | 20230803 | 145800 | 14061544200 | 65500 | 65400 | 65500 | 65300 | 376 |
| 268 | 20230803 | 145700 | 14036966900 | 65500 | 65400 | 65500 | 65300 | 1031 |
| 269 | 20230803 | 145600 | 13969467300 | 65400 | 65400 | 65500 | 65300 | 381 |
| 270 | 20230803 | 145500 | 13944548100 | 65500 | 65200 | 65500 | 65200 | 515 |
| 271 | 20230803 | 145400 | 13910899400 | 65200 | 65000 | 65300 | 65000 | 705 |
| 272 | 20230803 | 145300 | 13864998700 | 65000 | 65000 | 65000 | 65000 | 46 |
| 273 | 20230803 | 145200 | 13862008700 | 65000 | 64900 | 65000 | 64900 | 114 |
| 274 | 20230803 | 145100 | 13854609800 | 65000 | 65000 | 65000 | 65000 | 20 |
| 275 | 20230803 | 145000 | 13853309800 | 64900 | 64900 | 65000 | 64900 | 219 |
| 276 | 20230803 | 144900 | 13839095100 | 64900 | 64900 | 64900 | 64900 | 191 |
| 277 | 20230803 | 144800 | 13826699200 | 64900 | 65100 | 65100 | 64900 | 84 |
| 278 | 20230803 | 144700 | 13821246500 | 65000 | 64900 | 65100 | 64800 | 58 |
| 279 | 20230803 | 144600 | 13817472900 | 64900 | 65000 | 65000 | 64800 | 155 |
| 280 | 20230803 | 144500 | 13807416500 | 65000 | 65200 | 65200 | 65000 | 284 |
| 281 | 20230803 | 144400 | 13788900300 | 65200 | 64900 | 65200 | 64900 | 329 |
| 282 | 20230803 | 144300 | 13767494100 | 64800 | 64900 | 65000 | 64800 | 180 |
| 283 | 20230803 | 144200 | 13755816000 | 65000 | 64900 | 65000 | 64900 | 457 |
| 284 | 20230803 | 144100 | 13726153400 | 64900 | 65200 | 65200 | 64900 | 738 |
| 285 | 20230803 | 144000 | 13678166000 | 65200 | 65100 | 65200 | 65100 | 96 |
| 286 | 20230803 | 143900 | 13671909800 | 65100 | 65200 | 65200 | 65100 | 73 |
| 287 | 20230803 | 143800 | 13667150500 | 65200 | 65200 | 65200 | 65100 | 112 |
| 288 | 20230803 | 143700 | 13659858600 | 65200 | 65300 | 65300 | 65100 | 229 |
| 289 | 20230803 | 143600 | 13644923800 | 65300 | 65200 | 65300 | 65200 | 248 |
| 290 | 20230803 | 143500 | 13628751400 | 65300 | 65200 | 65300 | 65100 | 211 |
| 291 | 20230803 | 143400 | 13614997600 | 65200 | 65100 | 65200 | 65100 | 279 |
| 292 | 20230803 | 143300 | 13596821900 | 65100 | 65200 | 65300 | 65100 | 64 |
| 293 | 20230803 | 143200 | 13592649600 | 65300 | 65100 | 65300 | 65100 | 738 |
| 294 | 20230803 | 143100 | 13544537300 | 65200 | 64900 | 65200 | 64800 | 524 |
| 295 | 20230803 | 143000 | 13510479300 | 64900 | 64900 | 64900 | 64800 | 422 |
| 296 | 20230803 | 142900 | 13483120900 | 64800 | 64900 | 64900 | 64800 | 220 |
| 297 | 20230803 | 142800 | 13468861800 | 64900 | 64700 | 64900 | 64700 | 40 |
| 298 | 20230803 | 142700 | 13466269400 | 64900 | 64800 | 64900 | 64700 | 353 |
| 299 | 20230803 | 142600 | 13443388000 | 64800 | 64700 | 64800 | 64700 | 224 |
| 300 | 20230803 | 142500 | 13428884000 | 64700 | 64500 | 64700 | 64500 | 290 |
| 301 | 20230803 | 142400 | 13410136200 | 64600 | 64300 | 64600 | 64300 | 85 |
| 302 | 20230803 | 142300 | 13404651900 | 64300 | 64200 | 64500 | 64200 | 343 |
| 303 | 20230803 | 142200 | 13382581800 | 64200 | 64200 | 64200 | 64200 | 164 |
| 304 | 20230803 | 142100 | 13372053000 | 64200 | 64100 | 64200 | 64000 | 239 |
| 305 | 20230803 | 142000 | 13356716500 | 64000 | 64100 | 64100 | 64000 | 349 |
| 306 | 20230803 | 141900 | 13334348300 | 64100 | 64100 | 64100 | 64100 | 140 |
| 307 | 20230803 | 141800 | 13325374300 | 64100 | 64100 | 64300 | 64100 | 138 |
| 308 | 20230803 | 141700 | 13316525800 | 64100 | 64200 | 64300 | 64100 | 430 |
| 309 | 20230803 | 141600 | 13288930800 | 64200 | 64200 | 64300 | 64200 | 135 |
| 310 | 20230803 | 141500 | 13280258500 | 64200 | 64200 | 64300 | 64200 | 155 |
| 311 | 20230803 | 141400 | 13270307200 | 64200 | 64200 | 64200 | 64100 | 121 |
| 312 | 20230803 | 141300 | 13262545100 | 64300 | 64300 | 64300 | 64200 | 78 |
| 313 | 20230803 | 141200 | 13257531400 | 64200 | 64100 | 64200 | 64000 | 63 |
| 314 | 20230803 | 141100 | 13253488300 | 64200 | 64000 | 64200 | 64000 | 349 |
| 315 | 20230803 | 141000 | 13231121100 | 64000 | 64000 | 64100 | 64000 | 542 |
| 316 | 20230803 | 140900 | 13196425300 | 64100 | 64000 | 64100 | 64000 | 258 |
| 317 | 20230803 | 140800 | 13179912700 | 64100 | 64100 | 64200 | 64000 | 427 |
| 318 | 20230803 | 140700 | 13152544900 | 64100 | 64200 | 64300 | 64100 | 332 |
| 319 | 20230803 | 140600 | 13131231300 | 64200 | 64400 | 64400 | 64200 | 454 |
| 320 | 20230803 | 140500 | 13102056600 | 64500 | 64600 | 64600 | 64400 | 808 |
| 321 | 20230803 | 140400 | 13049898900 | 64700 | 64700 | 64800 | 64700 | 93 |
| 322 | 20230803 | 140300 | 13043881600 | 64700 | 64600 | 64800 | 64600 | 147 |
| 323 | 20230803 | 140200 | 13034379600 | 64700 | 64600 | 64800 | 64600 | 208 |
| 324 | 20230803 | 140100 | 13020926700 | 64600 | 64500 | 64600 | 64500 | 168 |
| 325 | 20230803 | 140000 | 13010081000 | 64500 | 64600 | 64600 | 64500 | 31 |
| 326 | 20230803 | 135900 | 13008081300 | 64600 | 64500 | 64600 | 64500 | 131 |
| 327 | 20230803 | 135800 | 12999625500 | 64600 | 64500 | 64600 | 64500 | 24 |
| 328 | 20230803 | 135700 | 12998077100 | 64600 | 64500 | 64600 | 64500 | 25 |
| 329 | 20230803 | 135600 | 12996464400 | 64500 | 64500 | 64500 | 64500 | 138 |
| 330 | 20230803 | 135500 | 12987563400 | 64500 | 64500 | 64600 | 64500 | 41 |
| 331 | 20230803 | 135400 | 12984917200 | 64600 | 64700 | 64700 | 64500 | 64 |
| 332 | 20230803 | 135300 | 12980786300 | 64500 | 64700 | 64700 | 64500 | 222 |
| 333 | 20230803 | 135200 | 12966448700 | 64700 | 64800 | 64900 | 64600 | 1042 |
| 334 | 20230803 | 135100 | 12898932100 | 64900 | 64900 | 65000 | 64800 | 652 |
| 335 | 20230803 | 135000 | 12856588000 | 64900 | 64800 | 64900 | 64700 | 341 |
| 336 | 20230803 | 134900 | 12834489400 | 64800 | 64700 | 64800 | 64700 | 272 |
| 337 | 20230803 | 134800 | 12816874300 | 64700 | 64600 | 64700 | 64600 | 213 |
| 338 | 20230803 | 134700 | 12803094400 | 64600 | 64600 | 64600 | 64500 | 531 |
| 339 | 20230803 | 134600 | 12768793200 | 64600 | 64400 | 64600 | 64400 | 275 |
| 340 | 20230803 | 134500 | 12751065900 | 64300 | 64500 | 64500 | 64300 | 265 |
| 341 | 20230803 | 134400 | 12734016600 | 64400 | 64400 | 64400 | 64300 | 168 |
| 342 | 20230803 | 134300 | 12723199600 | 64400 | 64400 | 64400 | 64400 | 13 |
| 343 | 20230803 | 134200 | 12722362400 | 64500 | 64400 | 64500 | 64400 | 138 |
| 344 | 20230803 | 134100 | 12713464000 | 64400 | 64600 | 64600 | 64400 | 300 |
| 345 | 20230803 | 134000 | 12694098600 | 64600 | 64500 | 64600 | 64500 | 365 |
| 346 | 20230803 | 133900 | 12670555200 | 64500 | 64200 | 64500 | 64200 | 526 |
| 347 | 20230803 | 133800 | 12636718900 | 64300 | 64100 | 64300 | 64100 | 75 |
| 348 | 20230803 | 133700 | 12631910300 | 64100 | 64100 | 64200 | 64100 | 42 |
| 349 | 20230803 | 133600 | 12629218000 | 64100 | 64300 | 64300 | 64100 | 654 |
| 350 | 20230803 | 133500 | 12587239300 | 64300 | 64300 | 64300 | 64300 | 25 |
| 351 | 20230803 | 133400 | 12585631800 | 64300 | 64300 | 64400 | 64300 | 30 |
| 352 | 20230803 | 133300 | 12583702100 | 64300 | 64300 | 64400 | 64300 | 94 |
| 353 | 20230803 | 133200 | 12577653600 | 64300 | 64300 | 64400 | 64200 | 145 |
| 354 | 20230803 | 133100 | 12568331700 | 64400 | 64200 | 64400 | 64200 | 192 |
| 355 | 20230803 | 133000 | 12555991000 | 64100 | 64100 | 64200 | 64100 | 69 |
| 356 | 20230803 | 132900 | 12551568000 | 64200 | 64100 | 64200 | 64100 | 219 |
| 357 | 20230803 | 132800 | 12537529400 | 64100 | 64000 | 64100 | 64000 | 163 |
| 358 | 20230803 | 132700 | 12527096400 | 64000 | 64200 | 64200 | 64000 | 2051 |
| 359 | 20230803 | 132600 | 12395680000 | 64400 | 64400 | 64400 | 64200 | 713 |
| 360 | 20230803 | 132500 | 12349789300 | 64500 | 64400 | 64500 | 64400 | 87 |
| 361 | 20230803 | 132400 | 12344178100 | 64500 | 64400 | 64500 | 64400 | 71 |
| 362 | 20230803 | 132300 | 12339600500 | 64400 | 64400 | 64500 | 64400 | 26 |
| 363 | 20230803 | 132200 | 12337925900 | 64400 | 64300 | 64500 | 64300 | 131 |
| 364 | 20230803 | 132100 | 12329482900 | 64300 | 64200 | 64300 | 64200 | 81 |
| 365 | 20230803 | 132000 | 12324277000 | 64200 | 64200 | 64300 | 64100 | 54 |
| 366 | 20230803 | 131900 | 12320810800 | 64200 | 64400 | 64500 | 64200 | 1649 |
| 367 | 20230803 | 131800 | 12214865900 | 64400 | 64600 | 64600 | 64300 | 442 |
| 368 | 20230803 | 131700 | 12186395000 | 64500 | 64800 | 64900 | 64500 | 1038 |
| 369 | 20230803 | 131600 | 12119321900 | 64800 | 64800 | 64900 | 64800 | 190 |
| 370 | 20230803 | 131500 | 12107009400 | 64800 | 64800 | 65000 | 64800 | 295 |
| 371 | 20230803 | 131400 | 12087889600 | 65000 | 64900 | 65100 | 64800 | 367 |
| 372 | 20230803 | 131300 | 12064030900 | 64900 | 64700 | 64900 | 64700 | 21 |
| 373 | 20230803 | 131200 | 12062672000 | 64700 | 64800 | 64900 | 64700 | 145 |
| 374 | 20230803 | 131100 | 12053283400 | 64800 | 64600 | 64800 | 64600 | 57 |
| 375 | 20230803 | 131000 | 12049595600 | 64700 | 64700 | 64700 | 64700 | 64 |
| 376 | 20230803 | 130900 | 12045454800 | 64700 | 64700 | 64900 | 64500 | 194 |
| 377 | 20230803 | 130800 | 12032914100 | 64800 | 64800 | 64800 | 64800 | 11 |
| 378 | 20230803 | 130700 | 12032201300 | 64700 | 65000 | 65000 | 64700 | 43 |
| 379 | 20230803 | 130600 | 12029411600 | 64900 | 64900 | 65000 | 64900 | 194 |
| 380 | 20230803 | 130500 | 12016820600 | 64900 | 64600 | 64900 | 64600 | 142 |
| 381 | 20230803 | 130400 | 12007609400 | 64700 | 64600 | 64700 | 64500 | 384 |
| 382 | 20230803 | 130300 | 11982798200 | 64600 | 64700 | 64700 | 64400 | 770 |
| 383 | 20230803 | 130200 | 11933139900 | 64600 | 64900 | 64900 | 64600 | 519 |
| 384 | 20230803 | 130100 | 11899516200 | 65000 | 65100 | 65100 | 64900 | 1671 |
| 385 | 20230803 | 130000 | 11790891900 | 65100 | 65100 | 65200 | 65100 | 309 |
| 386 | 20230803 | 125900 | 11770761800 | 65200 | 64900 | 65200 | 64900 | 916 |
| 387 | 20230803 | 125800 | 11711235400 | 64900 | 64800 | 64900 | 64800 | 586 |
| 388 | 20230803 | 125700 | 11673228000 | 64800 | 64600 | 64800 | 64600 | 192 |
| 389 | 20230803 | 125600 | 11660805300 | 64600 | 64800 | 64800 | 64600 | 77 |
| 390 | 20230803 | 125500 | 11655828900 | 64600 | 64500 | 64600 | 64500 | 93 |
| 391 | 20230803 | 125400 | 11649821700 | 64600 | 64700 | 64700 | 64500 | 298 |
| 392 | 20230803 | 125300 | 11630570900 | 64700 | 64800 | 64800 | 64700 | 23 |
| 393 | 20230803 | 125200 | 11629082700 | 64800 | 64700 | 64800 | 64600 | 40 |
| 394 | 20230803 | 125100 | 11626496200 | 64700 | 64700 | 64700 | 64600 | 256 |
| 395 | 20230803 | 125000 | 11609939400 | 64700 | 64500 | 64700 | 64500 | 109 |
| 396 | 20230803 | 124900 | 11602897900 | 64500 | 64600 | 64800 | 64500 | 59 |
| 397 | 20230803 | 124800 | 11599089200 | 64600 | 64700 | 64700 | 64500 | 157 |
| 398 | 20230803 | 124700 | 11588955800 | 64800 | 64700 | 65000 | 64700 | 664 |
| 399 | 20230803 | 124600 | 11545869200 | 64800 | 64600 | 64800 | 64600 | 215 |
| 400 | 20230803 | 124500 | 11531952300 | 64600 | 64400 | 64600 | 64400 | 183 |
| 401 | 20230803 | 124400 | 11520136400 | 64400 | 64200 | 64400 | 64200 | 177 |
| 402 | 20230803 | 124300 | 11508761400 | 64200 | 64300 | 64300 | 64200 | 179 |
| 403 | 20230803 | 124200 | 11497262700 | 64300 | 64400 | 64400 | 64300 | 125 |
| 404 | 20230803 | 124100 | 11489217200 | 64200 | 64200 | 64300 | 64200 | 94 |
| 405 | 20230803 | 124000 | 11483175900 | 64000 | 64000 | 64100 | 64000 | 348 |
| 406 | 20230803 | 123900 | 11460899400 | 64000 | 64000 | 64000 | 64000 | 219 |
| 407 | 20230803 | 123800 | 11446883400 | 64000 | 64100 | 64100 | 64000 | 246 |
| 408 | 20230803 | 123700 | 11431139200 | 64100 | 64100 | 64100 | 64000 | 310 |
| 409 | 20230803 | 123600 | 11411293100 | 64100 | 64100 | 64100 | 64100 | 114 |
| 410 | 20230803 | 123500 | 11403985700 | 64100 | 64200 | 64200 | 64000 | 241 |
| 411 | 20230803 | 123400 | 11388549200 | 64100 | 64200 | 64200 | 64100 | 102 |
| 412 | 20230803 | 123300 | 11382008800 | 64200 | 64400 | 64400 | 64200 | 404 |
| 413 | 20230803 | 123200 | 11356000900 | 64500 | 64700 | 64700 | 64500 | 175 |
| 414 | 20230803 | 123100 | 11344712000 | 64700 | 64700 | 64700 | 64500 | 323 |
| 415 | 20230803 | 123000 | 11323858600 | 64800 | 64700 | 64800 | 64700 | 161 |
| 416 | 20230803 | 122900 | 11313432300 | 64700 | 64600 | 64700 | 64500 | 269 |
| 417 | 20230803 | 122800 | 11296042400 | 64600 | 64500 | 64600 | 64500 | 315 |
| 418 | 20230803 | 122700 | 11275721100 | 64500 | 64300 | 64500 | 64300 | 198 |
| 419 | 20230803 | 122600 | 11262972500 | 64400 | 64500 | 64500 | 64300 | 1138 |
| 420 | 20230803 | 122500 | 11189776400 | 64500 | 64200 | 64500 | 64200 | 120 |
| 421 | 20230803 | 122400 | 11182057000 | 64300 | 64100 | 64300 | 64100 | 249 |
| 422 | 20230803 | 122300 | 11166081300 | 64000 | 64100 | 64200 | 64000 | 204 |
| 423 | 20230803 | 122200 | 11153004900 | 63900 | 63900 | 64000 | 63900 | 386 |
| 424 | 20230803 | 122100 | 11128328300 | 63900 | 64000 | 64000 | 63900 | 363 |
| 425 | 20230803 | 122000 | 11105131400 | 63900 | 64000 | 64000 | 63900 | 238 |
| 426 | 20230803 | 121900 | 11089922500 | 63900 | 63900 | 64000 | 63900 | 236 |
| 427 | 20230803 | 121800 | 11074840000 | 64000 | 64000 | 64000 | 63900 | 297 |
| 428 | 20230803 | 121700 | 11055845300 | 64000 | 63900 | 64000 | 63900 | 137 |
| 429 | 20230803 | 121600 | 11047089700 | 63900 | 63900 | 64000 | 63800 | 147 |
| 430 | 20230803 | 121500 | 11037694300 | 63900 | 63700 | 63900 | 63700 | 299 |
| 431 | 20230803 | 121400 | 11018629300 | 63800 | 63700 | 63800 | 63600 | 1343 |
| 432 | 20230803 | 121300 | 10933031300 | 63600 | 63700 | 63700 | 63600 | 497 |
| 433 | 20230803 | 121200 | 10901392000 | 63700 | 63700 | 63800 | 63700 | 427 |
| 434 | 20230803 | 121100 | 10874191800 | 63800 | 63700 | 63800 | 63700 | 338 |
| 435 | 20230803 | 121000 | 10852660800 | 63700 | 63900 | 63900 | 63700 | 535 |
| 436 | 20230803 | 120900 | 10818556600 | 63900 | 63900 | 63900 | 63800 | 232 |
| 437 | 20230803 | 120800 | 10803747900 | 63900 | 63900 | 63900 | 63900 | 109 |
| 438 | 20230803 | 120700 | 10796782800 | 63900 | 63900 | 63900 | 63900 | 339 |
| 439 | 20230803 | 120600 | 10775120700 | 63900 | 64000 | 64100 | 63900 | 252 |
| 440 | 20230803 | 120500 | 10758990000 | 64000 | 64100 | 64100 | 64000 | 71 |
| 441 | 20230803 | 120400 | 10754445700 | 64200 | 64000 | 64200 | 64000 | 63 |
| 442 | 20230803 | 120300 | 10750409000 | 64000 | 64100 | 64200 | 64000 | 368 |
| 443 | 20230803 | 120200 | 10726836900 | 64000 | 64000 | 64000 | 63900 | 827 |
| 444 | 20230803 | 120100 | 10673978600 | 63900 | 64000 | 64000 | 63900 | 303 |
| 445 | 20230803 | 120000 | 10654614500 | 63900 | 64000 | 64000 | 63900 | 445 |
| 446 | 20230803 | 115900 | 10626136400 | 64000 | 64100 | 64100 | 64000 | 207 |
| 447 | 20230803 | 115800 | 10612887400 | 64100 | 64200 | 64200 | 64000 | 187 |
| 448 | 20230803 | 115700 | 10600895100 | 64200 | 64400 | 64400 | 64200 | 214 |
| 449 | 20230803 | 115600 | 10587144600 | 64400 | 64500 | 64500 | 64400 | 214 |
| 450 | 20230803 | 115500 | 10573351500 | 64500 | 64600 | 64600 | 64500 | 253 |
| 451 | 20230803 | 115400 | 10557026000 | 64600 | 64400 | 64600 | 64400 | 77 |
| 452 | 20230803 | 115300 | 10552064800 | 64300 | 64000 | 64300 | 64000 | 1808 |
| 453 | 20230803 | 115200 | 10436105300 | 64000 | 64200 | 64300 | 64000 | 996 |
| 454 | 20230803 | 115100 | 10372248500 | 64200 | 64100 | 64200 | 64000 | 1269 |
| 455 | 20230803 | 115000 | 10290946600 | 64000 | 64100 | 64100 | 64000 | 342 |
| 456 | 20230803 | 114900 | 10269034400 | 64100 | 64100 | 64200 | 64000 | 896 |
| 457 | 20230803 | 114800 | 10211601000 | 64100 | 64500 | 64500 | 64000 | 756 |
| 458 | 20230803 | 114700 | 10163142200 | 64300 | 64500 | 64700 | 64300 | 246 |
| 459 | 20230803 | 114600 | 10147280800 | 64500 | 64700 | 64800 | 64500 | 337 |
| 460 | 20230803 | 114500 | 10125491400 | 64600 | 64500 | 64600 | 64500 | 72 |
| 461 | 20230803 | 114400 | 10120840700 | 64600 | 64300 | 64600 | 64300 | 206 |
| 462 | 20230803 | 114300 | 10107568200 | 64200 | 64100 | 64600 | 64100 | 3191 |
| 463 | 20230803 | 114200 | 9902178100 | 64000 | 64300 | 64400 | 64000 | 1405 |
| 464 | 20230803 | 114100 | 9812034800 | 64300 | 64300 | 64300 | 64200 | 183 |
| 465 | 20230803 | 114000 | 9800277100 | 64300 | 64100 | 64400 | 64100 | 290 |
| 466 | 20230803 | 113900 | 9781662500 | 64100 | 64200 | 64300 | 64100 | 435 |
| 467 | 20230803 | 113800 | 9753762300 | 64300 | 64500 | 64500 | 64300 | 238 |
| 468 | 20230803 | 113700 | 9738456900 | 64600 | 64600 | 64600 | 64200 | 732 |
| 469 | 20230803 | 113600 | 9691402300 | 64200 | 64600 | 64600 | 64200 | 1823 |
| 470 | 20230803 | 113500 | 9574084300 | 64500 | 64600 | 64600 | 64500 | 2321 |
| 471 | 20230803 | 113400 | 9424376700 | 64500 | 64700 | 64700 | 64500 | 1494 |
| 472 | 20230803 | 113300 | 9327803900 | 64800 | 64800 | 64900 | 64700 | 848 |
| 473 | 20230803 | 113200 | 9272879700 | 64800 | 64800 | 64900 | 64800 | 644 |
| 474 | 20230803 | 113100 | 9231146800 | 64900 | 64900 | 64900 | 64800 | 105 |
| 475 | 20230803 | 113000 | 9224333000 | 64900 | 64900 | 64900 | 64900 | 726 |
| 476 | 20230803 | 112900 | 9177215600 | 64900 | 65000 | 65000 | 64900 | 74 |
| 477 | 20230803 | 112800 | 9172411100 | 64900 | 65000 | 65100 | 64900 | 3441 |
| 478 | 20230803 | 112700 | 8948831900 | 65100 | 65200 | 65200 | 65000 | 951 |
| 479 | 20230803 | 112600 | 8886959200 | 65200 | 65200 | 65200 | 65200 | 178 |
| 480 | 20230803 | 112500 | 8875353600 | 65200 | 65200 | 65200 | 65100 | 129 |
| 481 | 20230803 | 112400 | 8866952700 | 65200 | 65200 | 65200 | 65200 | 29 |
| 482 | 20230803 | 112300 | 8865061900 | 65200 | 65000 | 65300 | 65000 | 380 |
| 483 | 20230803 | 112200 | 8840312100 | 65000 | 65100 | 65100 | 65000 | 451 |
| 484 | 20230803 | 112100 | 8810979900 | 65100 | 65100 | 65200 | 65100 | 262 |
| 485 | 20230803 | 112000 | 8793923300 | 65100 | 65000 | 65100 | 65000 | 576 |
| 486 | 20230803 | 111900 | 8756459300 | 65100 | 65100 | 65100 | 65000 | 251 |
| 487 | 20230803 | 111800 | 8740125000 | 65100 | 65000 | 65100 | 65000 | 276 |
| 488 | 20230803 | 111700 | 8722179500 | 65100 | 65100 | 65100 | 65100 | 340 |
| 489 | 20230803 | 111600 | 8700045500 | 65100 | 65200 | 65200 | 65100 | 173 |
| 490 | 20230803 | 111500 | 8688777200 | 65200 | 65200 | 65200 | 65000 | 977 |
| 491 | 20230803 | 111400 | 8625198200 | 65100 | 65200 | 65200 | 65100 | 607 |
| 492 | 20230803 | 111300 | 8585682300 | 65100 | 65400 | 65400 | 65100 | 1198 |
| 493 | 20230803 | 111200 | 8507571900 | 65400 | 65500 | 65500 | 65400 | 446 |
| 494 | 20230803 | 111100 | 8478398500 | 65500 | 65300 | 65500 | 65300 | 579 |
| 495 | 20230803 | 111000 | 8440566300 | 65300 | 65500 | 65500 | 65300 | 951 |
| 496 | 20230803 | 110900 | 8378284200 | 65500 | 65500 | 65600 | 65500 | 398 |
| 497 | 20230803 | 110800 | 8352186500 | 65600 | 65400 | 65600 | 65400 | 307 |
| 498 | 20230803 | 110700 | 8332072400 | 65500 | 65500 | 65500 | 65400 | 40 |
| 499 | 20230803 | 110600 | 8329454400 | 65400 | 65500 | 65500 | 65400 | 121 |
| 500 | 20230803 | 110500 | 8321539000 | 65500 | 65500 | 65500 | 65500 | 32 |
| 501 | 20230803 | 110400 | 8319443000 | 65600 | 65400 | 65600 | 65400 | 108 |
| 502 | 20230803 | 110300 | 8312377900 | 65400 | 65300 | 65500 | 65300 | 249 |
| 503 | 20230803 | 110200 | 8296104300 | 65200 | 65400 | 65400 | 65200 | 308 |
| 504 | 20230803 | 110100 | 8276010100 | 65300 | 65200 | 65300 | 65200 | 50 |
| 505 | 20230803 | 110000 | 8272747900 | 65100 | 65100 | 65300 | 65100 | 148 |
| 506 | 20230803 | 105900 | 8263103700 | 65100 | 65400 | 65400 | 65100 | 1064 |
| 507 | 20230803 | 105800 | 8193746000 | 65300 | 65200 | 65500 | 65200 | 701 |
| 508 | 20230803 | 105700 | 8147975300 | 65200 | 65300 | 65400 | 65200 | 1019 |
| 509 | 20230803 | 105600 | 8081486900 | 65400 | 65500 | 65500 | 65400 | 281 |
| 510 | 20230803 | 105500 | 8063106700 | 65500 | 65500 | 65500 | 65500 | 154 |
| 511 | 20230803 | 105400 | 8053019700 | 65500 | 65500 | 65600 | 65500 | 961 |
| 512 | 20230803 | 105300 | 7990054800 | 65500 | 65600 | 65700 | 65500 | 1107 |
| 513 | 20230803 | 105200 | 7917465300 | 65600 | 65700 | 65800 | 65600 | 395 |
| 514 | 20230803 | 105100 | 7891522900 | 65800 | 65500 | 65900 | 65500 | 373 |
| 515 | 20230803 | 105000 | 7867022200 | 65600 | 65600 | 65700 | 65600 | 64 |
| 516 | 20230803 | 104900 | 7862822700 | 65600 | 65600 | 65600 | 65600 | 452 |
| 517 | 20230803 | 104800 | 7833171500 | 65700 | 65800 | 65800 | 65600 | 1254 |
| 518 | 20230803 | 104700 | 7750869900 | 65800 | 65900 | 65900 | 65700 | 448 |
| 519 | 20230803 | 104600 | 7721406500 | 65900 | 65900 | 66000 | 65900 | 464 |
| 520 | 20230803 | 104500 | 7690810200 | 65900 | 65900 | 66000 | 65700 | 803 |
| 521 | 20230803 | 104400 | 7637973100 | 65900 | 65700 | 66000 | 65700 | 127 |
| 522 | 20230803 | 104300 | 7629613500 | 65700 | 66000 | 66000 | 65700 | 540 |
| 523 | 20230803 | 104200 | 7594062100 | 66000 | 66100 | 66100 | 66000 | 127 |
| 524 | 20230803 | 104100 | 7585669600 | 66100 | 66000 | 66100 | 65900 | 651 |
| 525 | 20230803 | 104000 | 7542680200 | 66200 | 66100 | 66200 | 66000 | 288 |
| 526 | 20230803 | 103900 | 7523645800 | 66100 | 66100 | 66100 | 66100 | 242 |
| 527 | 20230803 | 103800 | 7507649600 | 66100 | 65700 | 66100 | 65700 | 144 |
| 528 | 20230803 | 103700 | 7498149000 | 65500 | 65700 | 65900 | 65500 | 2016 |
| 529 | 20230803 | 103600 | 7365989900 | 65600 | 65800 | 65900 | 65600 | 873 |
| 530 | 20230803 | 103500 | 7308579900 | 65800 | 66000 | 66100 | 65800 | 582 |
| 531 | 20230803 | 103400 | 7270195200 | 66000 | 66200 | 66300 | 66000 | 578 |
| 532 | 20230803 | 103300 | 7231976800 | 66300 | 66200 | 66300 | 66200 | 80 |
| 533 | 20230803 | 103200 | 7226680700 | 66200 | 66400 | 66400 | 66100 | 279 |
| 534 | 20230803 | 103100 | 7208223000 | 66500 | 66700 | 66700 | 66500 | 371 |
| 535 | 20230803 | 103000 | 7183516200 | 66600 | 66300 | 66600 | 66300 | 137 |
| 536 | 20230803 | 102900 | 7174395400 | 66000 | 66200 | 66500 | 66000 | 542 |
| 537 | 20230803 | 102800 | 7138491300 | 65900 | 65900 | 66200 | 65800 | 221 |
| 538 | 20230803 | 102700 | 7123933700 | 65900 | 66000 | 66300 | 65900 | 459 |
| 539 | 20230803 | 102600 | 7093644700 | 66000 | 66400 | 66500 | 66000 | 1572 |
| 540 | 20230803 | 102500 | 6989649600 | 66400 | 66300 | 66500 | 66300 | 73 |
| 541 | 20230803 | 102400 | 6984798700 | 66300 | 66200 | 66500 | 66200 | 99 |
| 542 | 20230803 | 102300 | 6978232200 | 66200 | 66500 | 66500 | 66100 | 766 |
| 543 | 20230803 | 102200 | 6927454000 | 66500 | 66700 | 66700 | 66500 | 40 |
| 544 | 20230803 | 102100 | 6924789500 | 66700 | 66500 | 66700 | 66300 | 192 |
| 545 | 20230803 | 102000 | 6912015800 | 66500 | 66500 | 66500 | 66300 | 77 |
| 546 | 20230803 | 101900 | 6906895700 | 66100 | 66500 | 66600 | 66000 | 2262 |
| 547 | 20230803 | 101800 | 6757363100 | 66500 | 66300 | 66500 | 66000 | 2786 |
| 548 | 20230803 | 101700 | 6573006500 | 66200 | 66300 | 66300 | 66200 | 751 |
| 549 | 20230803 | 101600 | 6523228100 | 66300 | 66200 | 66300 | 66200 | 206 |
| 550 | 20230803 | 101500 | 6509589600 | 66200 | 66500 | 66500 | 66200 | 118 |
| 551 | 20230803 | 101400 | 6501758100 | 66500 | 66700 | 66700 | 66300 | 464 |
| 552 | 20230803 | 101300 | 6470931000 | 66700 | 66600 | 66700 | 66600 | 240 |
| 553 | 20230803 | 101200 | 6454925700 | 66700 | 66400 | 66700 | 66300 | 585 |
| 554 | 20230803 | 101100 | 6416068500 | 66400 | 66300 | 66400 | 66200 | 441 |
| 555 | 20230803 | 101000 | 6386860000 | 66300 | 66300 | 66300 | 66200 | 828 |
| 556 | 20230803 | 100900 | 6332029400 | 66300 | 66400 | 66500 | 66300 | 812 |
| 557 | 20230803 | 100800 | 6278150800 | 66400 | 66500 | 66500 | 66400 | 495 |
| 558 | 20230803 | 100700 | 6245262700 | 66500 | 66600 | 66800 | 66400 | 1322 |
| 559 | 20230803 | 100600 | 6157276000 | 66500 | 66800 | 66800 | 66500 | 1326 |
| 560 | 20230803 | 100500 | 6068996500 | 66900 | 67100 | 67100 | 66900 | 616 |
| 561 | 20230803 | 100400 | 6027740600 | 67100 | 67100 | 67100 | 67000 | 113 |
| 562 | 20230803 | 100300 | 6020167800 | 67100 | 67200 | 67200 | 67000 | 430 |
| 563 | 20230803 | 100200 | 5991302700 | 67200 | 67400 | 67500 | 67200 | 434 |
| 564 | 20230803 | 100100 | 5962064300 | 67500 | 67400 | 67500 | 67300 | 177 |
| 565 | 20230803 | 100000 | 5950136000 | 67500 | 67400 | 67500 | 67400 | 107 |
| 566 | 20230803 | 095900 | 5942914400 | 67400 | 67000 | 67400 | 67000 | 288 |
| 567 | 20230803 | 095800 | 5923547800 | 67000 | 67300 | 67300 | 67000 | 786 |
| 568 | 20230803 | 095700 | 5870824000 | 67300 | 67900 | 67900 | 67300 | 1580 |
| 569 | 20230803 | 095600 | 5763877400 | 67900 | 67700 | 68000 | 67700 | 730 |
| 570 | 20230803 | 095500 | 5714324500 | 67700 | 67500 | 67900 | 67400 | 1333 |
| 571 | 20230803 | 095400 | 5624080300 | 67500 | 67500 | 67500 | 67400 | 886 |
| 572 | 20230803 | 095300 | 5564295100 | 67500 | 67100 | 67500 | 67100 | 788 |
| 573 | 20230803 | 095200 | 5511230900 | 67000 | 67000 | 67200 | 66800 | 1060 |
| 574 | 20230803 | 095100 | 5440156700 | 67000 | 67200 | 67200 | 67000 | 705 |
| 575 | 20230803 | 095000 | 5392856700 | 67100 | 67100 | 67200 | 67100 | 188 |
| 576 | 20230803 | 094900 | 5380237600 | 67200 | 67200 | 67200 | 67100 | 257 |
| 577 | 20230803 | 094800 | 5362970200 | 67100 | 67100 | 67300 | 67100 | 1825 |
| 578 | 20230803 | 094700 | 5240408400 | 67100 | 67100 | 67200 | 67100 | 187 |
| 579 | 20230803 | 094600 | 5227856800 | 67100 | 66600 | 67100 | 66600 | 1359 |
| 580 | 20230803 | 094500 | 5137073300 | 66600 | 66600 | 66800 | 66600 | 187 |
| 581 | 20230803 | 094400 | 5124610800 | 66500 | 67200 | 67200 | 66500 | 1213 |
| 582 | 20230803 | 094300 | 5043496100 | 67300 | 67100 | 67300 | 67000 | 890 |
| 583 | 20230803 | 094200 | 4983755800 | 67200 | 67000 | 67200 | 67000 | 467 |
| 584 | 20230803 | 094100 | 4952421600 | 67000 | 67000 | 67100 | 66700 | 382 |
| 585 | 20230803 | 094000 | 4926830700 | 67000 | 66600 | 67100 | 66600 | 400 |
| 586 | 20230803 | 093900 | 4900036600 | 66700 | 66500 | 66700 | 66500 | 534 |
| 587 | 20230803 | 093800 | 4864506800 | 66500 | 66600 | 66600 | 66500 | 462 |
| 588 | 20230803 | 093700 | 4833780400 | 66500 | 66900 | 66900 | 66500 | 1081 |
| 589 | 20230803 | 093600 | 4761843900 | 66800 | 66900 | 66900 | 66800 | 225 |
| 590 | 20230803 | 093500 | 4746811700 | 67000 | 67000 | 67000 | 66800 | 692 |
| 591 | 20230803 | 093400 | 4700463100 | 67000 | 66700 | 67100 | 66600 | 1210 |
| 592 | 20230803 | 093300 | 4619518200 | 66800 | 66700 | 66800 | 66600 | 383 |
| 593 | 20230803 | 093200 | 4593955800 | 66800 | 66900 | 66900 | 66700 | 235 |
| 594 | 20230803 | 093100 | 4578268800 | 66900 | 66700 | 66900 | 66700 | 294 |
| 595 | 20230803 | 093000 | 4558612800 | 66700 | 66900 | 66900 | 66700 | 100 |
| 596 | 20230803 | 092900 | 4551934700 | 66900 | 67000 | 67000 | 66600 | 89 |
| 597 | 20230803 | 092800 | 4546003300 | 66700 | 66600 | 66900 | 66600 | 436 |
| 598 | 20230803 | 092700 | 4516895200 | 66500 | 66500 | 66600 | 66400 | 774 |
| 599 | 20230803 | 092600 | 4465413900 | 66400 | 66800 | 66800 | 66400 | 1907 |
| 600 | 20230803 | 092500 | 4338539700 | 66800 | 66700 | 67000 | 66700 | 1953 |
| 601 | 20230803 | 092400 | 4208151200 | 66800 | 66900 | 66900 | 66700 | 848 |
| 602 | 20230803 | 092300 | 4151487700 | 66800 | 66400 | 66800 | 66300 | 1622 |
| 603 | 20230803 | 092200 | 4043700900 | 66400 | 66600 | 66600 | 66300 | 703 |
| 604 | 20230803 | 092100 | 3997012200 | 66600 | 66400 | 66600 | 66400 | 941 |
| 605 | 20230803 | 092000 | 3934431400 | 66500 | 65600 | 66500 | 65600 | 1366 |
| 606 | 20230803 | 091900 | 3844343700 | 65600 | 65800 | 65800 | 65500 | 342 |
| 607 | 20230803 | 091800 | 3821895500 | 65700 | 65700 | 65800 | 65500 | 1141 |
| 608 | 20230803 | 091700 | 3747054400 | 65600 | 65200 | 65700 | 65200 | 474 |
| 609 | 20230803 | 091600 | 3716068400 | 65400 | 65000 | 65400 | 64800 | 2418 |
| 610 | 20230803 | 091500 | 3558791800 | 65000 | 65300 | 65400 | 65000 | 2846 |
| 611 | 20230803 | 091400 | 3373690000 | 65500 | 65800 | 66000 | 65000 | 2278 |
| 612 | 20230803 | 091300 | 3224489700 | 65800 | 65200 | 65900 | 65200 | 2915 |
| 613 | 20230803 | 091200 | 3033555900 | 65200 | 65200 | 65500 | 65000 | 4525 |
| 614 | 20230803 | 091100 | 2738899100 | 65200 | 65300 | 65500 | 65200 | 796 |
| 615 | 20230803 | 091000 | 2686930500 | 65400 | 65600 | 65800 | 65200 | 1473 |
| 616 | 20230803 | 090900 | 2590560300 | 65600 | 65800 | 66000 | 65300 | 4564 |
| 617 | 20230803 | 090800 | 2291474200 | 66000 | 65800 | 66400 | 65800 | 2992 |
| 618 | 20230803 | 090700 | 2093967700 | 66400 | 66200 | 66400 | 65500 | 4798 |
| 619 | 20230803 | 090600 | 1777872500 | 66200 | 65600 | 66500 | 65600 | 1776 |
| 620 | 20230803 | 090500 | 1660636200 | 65600 | 66300 | 66300 | 65600 | 3718 |
| 621 | 20230803 | 090400 | 1415728500 | 66100 | 66800 | 66900 | 66100 | 3930 |
| 622 | 20230803 | 090300 | 1154692200 | 67000 | 67800 | 67900 | 66700 | 4783 |
| 623 | 20230803 | 090200 | 833087000 | 67900 | 68400 | 68400 | 67700 | 2312 |
| 624 | 20230803 | 090100 | 675545000 | 68400 | 68400 | 69000 | 68200 | 2236 |
| 625 | 20230803 | 090000 | 522175000 | 68400 | 69200 | 69400 | 68400 | 7016 |