35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 185800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 18523 |
| 3 | 20230807 | 185700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 4 | 20230807 | 185600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 5 | 20230807 | 185500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 6 | 20230807 | 185400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 7 | 20230807 | 185300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 8 | 20230807 | 185200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 9 | 20230807 | 185100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 10 | 20230807 | 185000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 11 | 20230807 | 184900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 12 | 20230807 | 184800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 13 | 20230807 | 184700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 14 | 20230807 | 184600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 15 | 20230807 | 184500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 16 | 20230807 | 184400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 17 | 20230807 | 184300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 18 | 20230807 | 184200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 19 | 20230807 | 184100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 20 | 20230807 | 184000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 21 | 20230807 | 183900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 22 | 20230807 | 183800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 23 | 20230807 | 183700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 24 | 20230807 | 183600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 25 | 20230807 | 183500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 26 | 20230807 | 183400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 27 | 20230807 | 183300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 28 | 20230807 | 183200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 29 | 20230807 | 183100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 30 | 20230807 | 183000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 31 | 20230807 | 182900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 32 | 20230807 | 182800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 18523 |
| 33 | 20230807 | 182700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 34 | 20230807 | 182600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 35 | 20230807 | 182500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 36 | 20230807 | 182400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 37 | 20230807 | 182300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 38 | 20230807 | 182200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 39 | 20230807 | 182100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 40 | 20230807 | 182000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 41 | 20230807 | 181900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 42 | 20230807 | 181800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 43 | 20230807 | 181700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 44 | 20230807 | 181600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 45 | 20230807 | 181500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 46 | 20230807 | 181400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 47 | 20230807 | 181300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 48 | 20230807 | 181200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 49 | 20230807 | 181100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 50 | 20230807 | 181000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 51 | 20230807 | 180900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 52 | 20230807 | 180800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 53 | 20230807 | 180700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 54 | 20230807 | 180600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 55 | 20230807 | 180500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 56 | 20230807 | 180400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 57 | 20230807 | 180300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 58 | 20230807 | 180200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 59 | 20230807 | 180100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 60 | 20230807 | 180000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 61 | 20230807 | 175900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 62 | 20230807 | 175800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 18523 |
| 63 | 20230807 | 175700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 64 | 20230807 | 175600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 65 | 20230807 | 175500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 66 | 20230807 | 175400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 67 | 20230807 | 175300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 68 | 20230807 | 175200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 69 | 20230807 | 175100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 70 | 20230807 | 175000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 71 | 20230807 | 174900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 72 | 20230807 | 174800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 73 | 20230807 | 174700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 74 | 20230807 | 174600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 75 | 20230807 | 174500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 76 | 20230807 | 174400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 77 | 20230807 | 174300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 78 | 20230807 | 174200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 79 | 20230807 | 174100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 80 | 20230807 | 174000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 81 | 20230807 | 173900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 82 | 20230807 | 173800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 83 | 20230807 | 173700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 84 | 20230807 | 173600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 85 | 20230807 | 173500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 86 | 20230807 | 173400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 87 | 20230807 | 173300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 88 | 20230807 | 173200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 89 | 20230807 | 173100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 90 | 20230807 | 173000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 91 | 20230807 | 172900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 92 | 20230807 | 172800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 18523 |
| 93 | 20230807 | 172700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 94 | 20230807 | 172600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 95 | 20230807 | 172500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 96 | 20230807 | 172400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 97 | 20230807 | 172300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 98 | 20230807 | 172200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 99 | 20230807 | 172100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 100 | 20230807 | 172000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 101 | 20230807 | 171900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 102 | 20230807 | 171800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 103 | 20230807 | 171700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 104 | 20230807 | 171600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 105 | 20230807 | 171500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 106 | 20230807 | 171400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 107 | 20230807 | 171300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 108 | 20230807 | 171200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 109 | 20230807 | 171100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 110 | 20230807 | 171000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 111 | 20230807 | 170900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 112 | 20230807 | 170800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 113 | 20230807 | 170700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 114 | 20230807 | 170600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 115 | 20230807 | 170500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 116 | 20230807 | 170400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 117 | 20230807 | 170300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 118 | 20230807 | 170200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 119 | 20230807 | 170100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 120 | 20230807 | 170000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 121 | 20230807 | 165900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 122 | 20230807 | 165800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 18523 |
| 123 | 20230807 | 165700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 124 | 20230807 | 165600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 125 | 20230807 | 165500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 126 | 20230807 | 165400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 127 | 20230807 | 165300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 128 | 20230807 | 165200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 129 | 20230807 | 165100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 130 | 20230807 | 165000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 131 | 20230807 | 164900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 132 | 20230807 | 164800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 133 | 20230807 | 164700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 134 | 20230807 | 164600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 135 | 20230807 | 164500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 136 | 20230807 | 164400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 137 | 20230807 | 164300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 138 | 20230807 | 164200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 139 | 20230807 | 164100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 140 | 20230807 | 164000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 141 | 20230807 | 163900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 142 | 20230807 | 163800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 143 | 20230807 | 163700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 144 | 20230807 | 163600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 145 | 20230807 | 163500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 146 | 20230807 | 163400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 147 | 20230807 | 163300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 148 | 20230807 | 163200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 149 | 20230807 | 163100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 150 | 20230807 | 163000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 151 | 20230807 | 162900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 152 | 20230807 | 162800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 18523 |
| 153 | 20230807 | 162700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 154 | 20230807 | 162600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 155 | 20230807 | 162500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 156 | 20230807 | 162400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 157 | 20230807 | 162300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 158 | 20230807 | 162200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 159 | 20230807 | 162100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 160 | 20230807 | 162000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 161 | 20230807 | 161900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 162 | 20230807 | 161800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 163 | 20230807 | 161700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 164 | 20230807 | 161600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 165 | 20230807 | 161500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 166 | 20230807 | 161400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 167 | 20230807 | 161300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 168 | 20230807 | 161200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 169 | 20230807 | 161100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 170 | 20230807 | 161000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 171 | 20230807 | 160900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 172 | 20230807 | 160800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 173 | 20230807 | 160700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 174 | 20230807 | 160600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 175 | 20230807 | 160500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 176 | 20230807 | 160400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 177 | 20230807 | 160300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 178 | 20230807 | 160200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 179 | 20230807 | 160100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 180 | 20230807 | 160000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 181 | 20230807 | 155900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 182 | 20230807 | 155800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 18523 |
| 183 | 20230807 | 155700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 184 | 20230807 | 155600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 185 | 20230807 | 155500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 186 | 20230807 | 155400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 187 | 20230807 | 155300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 188 | 20230807 | 155200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 189 | 20230807 | 155100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 190 | 20230807 | 155000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 191 | 20230807 | 154900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 192 | 20230807 | 154800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 193 | 20230807 | 154700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 194 | 20230807 | 154600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 195 | 20230807 | 154500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 196 | 20230807 | 154400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 197 | 20230807 | 154300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 198 | 20230807 | 154200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 199 | 20230807 | 154100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 200 | 20230807 | 154000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 201 | 20230807 | 153900 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 202 | 20230807 | 153800 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 203 | 20230807 | 153700 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 204 | 20230807 | 153600 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 205 | 20230807 | 153500 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 206 | 20230807 | 153400 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 207 | 20230807 | 153300 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 208 | 20230807 | 153200 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 209 | 20230807 | 153100 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 210 | 20230807 | 153000 | 81676471100 | 140700 | 140700 | 140700 | 140700 | 18523 |
| 211 | 20230807 | 152900 | 79070285000 | 141000 | 141000 | 141000 | 141000 | 0 |
| 212 | 20230807 | 152800 | 79070285000 | 141000 | 141000 | 141000 | 141000 | 0 |
| 213 | 20230807 | 152700 | 79070285000 | 141000 | 141000 | 141000 | 141000 | 0 |
| 214 | 20230807 | 152600 | 79070285000 | 141000 | 141000 | 141000 | 141000 | 0 |
| 215 | 20230807 | 152500 | 79070285000 | 141000 | 141000 | 141000 | 141000 | 0 |
| 216 | 20230807 | 152400 | 79070285000 | 141000 | 141000 | 141000 | 141000 | 0 |
| 217 | 20230807 | 152300 | 79070285000 | 141000 | 141000 | 141000 | 141000 | 0 |
| 218 | 20230807 | 152200 | 79070285000 | 141000 | 141000 | 141000 | 141000 | 0 |
| 219 | 20230807 | 152100 | 79070285000 | 141000 | 141000 | 141000 | 141000 | 0 |
| 220 | 20230807 | 152000 | 79070285000 | 141000 | 141000 | 141000 | 141000 | 0 |
| 221 | 20230807 | 151900 | 79070285000 | 141000 | 141000 | 141100 | 140700 | 873 |
| 222 | 20230807 | 151800 | 78947265100 | 141100 | 141000 | 141100 | 140800 | 990 |
| 223 | 20230807 | 151700 | 78807759200 | 140800 | 140900 | 141200 | 140700 | 1188 |
| 224 | 20230807 | 151600 | 78640337100 | 140900 | 140800 | 140900 | 140600 | 1051 |
| 225 | 20230807 | 151500 | 78492369500 | 140700 | 140500 | 140900 | 140500 | 1561 |
| 226 | 20230807 | 151400 | 78272715100 | 140800 | 140700 | 140900 | 140500 | 1299 |
| 227 | 20230807 | 151300 | 78089921700 | 140600 | 140600 | 140800 | 140500 | 1883 |
| 228 | 20230807 | 151200 | 77825043200 | 140600 | 140600 | 140900 | 140500 | 1823 |
| 229 | 20230807 | 151100 | 77568678500 | 140700 | 140800 | 141000 | 140500 | 759 |
| 230 | 20230807 | 151000 | 77461874700 | 140700 | 140800 | 141000 | 140600 | 1923 |
| 231 | 20230807 | 150900 | 77191080200 | 140700 | 141100 | 141100 | 140500 | 1242 |
| 232 | 20230807 | 150800 | 77016267100 | 141100 | 141000 | 141300 | 140800 | 1664 |
| 233 | 20230807 | 150700 | 76781525400 | 141100 | 141100 | 141300 | 141000 | 1493 |
| 234 | 20230807 | 150600 | 76570877900 | 141000 | 141200 | 141300 | 140800 | 1644 |
| 235 | 20230807 | 150500 | 76338986900 | 141100 | 141200 | 141300 | 141100 | 870 |
| 236 | 20230807 | 150400 | 76216125600 | 141200 | 141300 | 141500 | 141200 | 637 |
| 237 | 20230807 | 150300 | 76126114100 | 141400 | 141400 | 142000 | 141100 | 1402 |
| 238 | 20230807 | 150200 | 75927556600 | 141300 | 141200 | 141800 | 140900 | 2243 |
| 239 | 20230807 | 150100 | 75610593000 | 141100 | 141900 | 141900 | 141000 | 1938 |
| 240 | 20230807 | 150000 | 75336788600 | 141800 | 141800 | 142000 | 141400 | 1344 |
| 241 | 20230807 | 145900 | 75146365500 | 141700 | 141800 | 142000 | 141400 | 1243 |
| 242 | 20230807 | 145800 | 74970040300 | 141600 | 141900 | 141900 | 141600 | 1762 |
| 243 | 20230807 | 145700 | 74720217400 | 141900 | 141800 | 142000 | 141700 | 917 |
| 244 | 20230807 | 145600 | 74590161600 | 141800 | 141800 | 141900 | 141400 | 1397 |
| 245 | 20230807 | 145500 | 74392233500 | 141800 | 142100 | 142100 | 141500 | 4001 |
| 246 | 20230807 | 145400 | 73825467800 | 142100 | 142200 | 142300 | 142000 | 1520 |
| 247 | 20230807 | 145300 | 73609492500 | 142200 | 142400 | 142600 | 142200 | 1366 |
| 248 | 20230807 | 145200 | 73414898400 | 142500 | 142500 | 142600 | 142100 | 988 |
| 249 | 20230807 | 145100 | 73274167100 | 142500 | 142400 | 142600 | 142100 | 906 |
| 250 | 20230807 | 145000 | 73145225600 | 142400 | 142500 | 142700 | 142200 | 1015 |
| 251 | 20230807 | 144900 | 73000642800 | 142400 | 142700 | 142700 | 142200 | 1472 |
| 252 | 20230807 | 144800 | 72790993700 | 142600 | 142400 | 142700 | 142300 | 1021 |
| 253 | 20230807 | 144700 | 72645418600 | 142400 | 142600 | 142900 | 142300 | 992 |
| 254 | 20230807 | 144600 | 72504031900 | 142600 | 142800 | 142800 | 142300 | 1165 |
| 255 | 20230807 | 144500 | 72337991800 | 142900 | 142700 | 142900 | 142400 | 1862 |
| 256 | 20230807 | 144400 | 72072210500 | 142700 | 142700 | 142800 | 142600 | 955 |
| 257 | 20230807 | 144300 | 71935908800 | 142600 | 142400 | 142700 | 142300 | 871 |
| 258 | 20230807 | 144200 | 71811724000 | 142400 | 142600 | 142700 | 142300 | 1064 |
| 259 | 20230807 | 144100 | 71659997000 | 142700 | 142400 | 142700 | 142300 | 842 |
| 260 | 20230807 | 144000 | 71539911300 | 142500 | 142500 | 142800 | 142300 | 1052 |
| 261 | 20230807 | 143900 | 71390019300 | 142600 | 142900 | 142900 | 142600 | 1490 |
| 262 | 20230807 | 143800 | 71177313400 | 142900 | 142900 | 143000 | 142600 | 1438 |
| 263 | 20230807 | 143700 | 70972008000 | 142900 | 142900 | 142900 | 142700 | 1051 |
| 264 | 20230807 | 143600 | 70821888500 | 142900 | 142700 | 142900 | 142600 | 1040 |
| 265 | 20230807 | 143500 | 70673343000 | 142600 | 142900 | 142900 | 142600 | 734 |
| 266 | 20230807 | 143400 | 70568470300 | 142700 | 142900 | 142900 | 142700 | 819 |
| 267 | 20230807 | 143300 | 70451469500 | 142900 | 142800 | 142900 | 142700 | 966 |
| 268 | 20230807 | 143200 | 70313485200 | 142800 | 142900 | 142900 | 142700 | 1170 |
| 269 | 20230807 | 143100 | 70146350800 | 142900 | 142600 | 142900 | 142600 | 737 |
| 270 | 20230807 | 143000 | 70041077300 | 142700 | 142800 | 142900 | 142600 | 1046 |
| 271 | 20230807 | 142900 | 69891654600 | 142900 | 142900 | 142900 | 142800 | 1126 |
| 272 | 20230807 | 142800 | 69730770100 | 142900 | 142800 | 142900 | 142600 | 1025 |
| 273 | 20230807 | 142700 | 69584355500 | 142700 | 142700 | 142800 | 142600 | 1268 |
| 274 | 20230807 | 142600 | 69403373400 | 142800 | 142800 | 142800 | 142600 | 986 |
| 275 | 20230807 | 142500 | 69262580200 | 142800 | 142600 | 142800 | 142500 | 1052 |
| 276 | 20230807 | 142400 | 69112426800 | 142600 | 142700 | 142800 | 142500 | 1025 |
| 277 | 20230807 | 142300 | 68966137700 | 142800 | 142800 | 142800 | 142700 | 1784 |
| 278 | 20230807 | 142200 | 68711447500 | 142700 | 142700 | 142800 | 142700 | 1364 |
| 279 | 20230807 | 142100 | 68516696900 | 142700 | 142800 | 142800 | 142600 | 560 |
| 280 | 20230807 | 142000 | 68436741900 | 142800 | 142600 | 142800 | 142600 | 791 |
| 281 | 20230807 | 141900 | 68323854100 | 142700 | 142700 | 142800 | 142600 | 966 |
| 282 | 20230807 | 141800 | 68185952100 | 142700 | 142700 | 142800 | 142500 | 699 |
| 283 | 20230807 | 141700 | 68086206500 | 142700 | 142600 | 142800 | 142500 | 727 |
| 284 | 20230807 | 141600 | 67982472900 | 142600 | 142500 | 142800 | 142500 | 1270 |
| 285 | 20230807 | 141500 | 67801312400 | 142500 | 142700 | 142700 | 142300 | 1650 |
| 286 | 20230807 | 141400 | 67566165200 | 142500 | 142700 | 142900 | 142500 | 1553 |
| 287 | 20230807 | 141300 | 67344647100 | 142700 | 142700 | 142800 | 142500 | 695 |
| 288 | 20230807 | 141200 | 67245448000 | 142700 | 142700 | 142800 | 142500 | 3197 |
| 289 | 20230807 | 141100 | 66789260800 | 142600 | 142700 | 142900 | 142600 | 657 |
| 290 | 20230807 | 141000 | 66695466200 | 142800 | 142800 | 142900 | 142600 | 889 |
| 291 | 20230807 | 140900 | 66568567500 | 142700 | 142800 | 142900 | 142700 | 816 |
| 292 | 20230807 | 140800 | 66452036400 | 142800 | 142700 | 143000 | 142700 | 1221 |
| 293 | 20230807 | 140700 | 66277629400 | 142800 | 142800 | 142900 | 142700 | 783 |
| 294 | 20230807 | 140600 | 66165796800 | 142800 | 142700 | 142900 | 142600 | 746 |
| 295 | 20230807 | 140500 | 66059292600 | 142700 | 142800 | 142900 | 142600 | 1047 |
| 296 | 20230807 | 140400 | 65909815300 | 142800 | 143000 | 143000 | 142700 | 958 |
| 297 | 20230807 | 140300 | 65772936700 | 142900 | 142900 | 143000 | 142800 | 843 |
| 298 | 20230807 | 140200 | 65652420300 | 142800 | 142900 | 143000 | 142800 | 891 |
| 299 | 20230807 | 140100 | 65525054000 | 142900 | 142800 | 143000 | 142800 | 1532 |
| 300 | 20230807 | 140000 | 65306014700 | 142900 | 142900 | 143000 | 142800 | 977 |
| 301 | 20230807 | 135900 | 65166418000 | 142900 | 143000 | 143000 | 142600 | 1314 |
| 302 | 20230807 | 135800 | 64978651000 | 142700 | 142800 | 143000 | 142600 | 2084 |
| 303 | 20230807 | 135700 | 64680723800 | 142900 | 142700 | 143000 | 142700 | 902 |
| 304 | 20230807 | 135600 | 64551842400 | 142800 | 142800 | 143000 | 142600 | 970 |
| 305 | 20230807 | 135500 | 64413301600 | 142900 | 142700 | 143000 | 142700 | 1577 |
| 306 | 20230807 | 135400 | 64187871200 | 142700 | 142800 | 143000 | 142500 | 988 |
| 307 | 20230807 | 135300 | 64046827600 | 142800 | 142700 | 143000 | 142600 | 1031 |
| 308 | 20230807 | 135200 | 63899605700 | 142800 | 142800 | 143000 | 142700 | 1485 |
| 309 | 20230807 | 135100 | 63687424500 | 142800 | 142700 | 142900 | 142700 | 1007 |
| 310 | 20230807 | 135000 | 63543565600 | 142700 | 142800 | 142900 | 142700 | 1655 |
| 311 | 20230807 | 134900 | 63307108000 | 142900 | 142700 | 142900 | 142700 | 1569 |
| 312 | 20230807 | 134800 | 63082939000 | 142800 | 142800 | 142900 | 142700 | 1114 |
| 313 | 20230807 | 134700 | 62923797500 | 142800 | 142800 | 142900 | 142700 | 1491 |
| 314 | 20230807 | 134600 | 62710880800 | 142800 | 142700 | 142900 | 142700 | 1521 |
| 315 | 20230807 | 134500 | 62493658000 | 142700 | 142500 | 142800 | 142500 | 793 |
| 316 | 20230807 | 134400 | 62380478600 | 142600 | 142700 | 142800 | 142400 | 1155 |
| 317 | 20230807 | 134300 | 62215689700 | 142700 | 142700 | 142800 | 142500 | 713 |
| 318 | 20230807 | 134200 | 62113945400 | 142700 | 142800 | 142800 | 142500 | 1170 |
| 319 | 20230807 | 134100 | 61946953800 | 142700 | 142600 | 142800 | 142500 | 1696 |
| 320 | 20230807 | 134000 | 61704963400 | 142500 | 142700 | 142700 | 142400 | 809 |
| 321 | 20230807 | 133900 | 61589611400 | 142600 | 142700 | 142700 | 142400 | 1124 |
| 322 | 20230807 | 133800 | 61429345900 | 142700 | 142600 | 142700 | 142300 | 1700 |
| 323 | 20230807 | 133700 | 61187019800 | 142600 | 142300 | 142600 | 142200 | 869 |
| 324 | 20230807 | 133600 | 61063238300 | 142400 | 142800 | 142800 | 142300 | 3410 |
| 325 | 20230807 | 133500 | 60576909900 | 142800 | 142400 | 142800 | 142300 | 1738 |
| 326 | 20230807 | 133400 | 60329164600 | 142300 | 142500 | 142700 | 142300 | 3020 |
| 327 | 20230807 | 133300 | 59899054100 | 142400 | 142600 | 142700 | 142400 | 974 |
| 328 | 20230807 | 133200 | 59760213500 | 142600 | 142400 | 142700 | 142400 | 906 |
| 329 | 20230807 | 133100 | 59630944900 | 142400 | 142500 | 142800 | 142300 | 907 |
| 330 | 20230807 | 133000 | 59501618400 | 142400 | 142500 | 142600 | 142300 | 910 |
| 331 | 20230807 | 132900 | 59371912900 | 142500 | 142600 | 142800 | 142400 | 1917 |
| 332 | 20230807 | 132800 | 59098373800 | 142500 | 142600 | 142900 | 142500 | 2525 |
| 333 | 20230807 | 132700 | 58737793200 | 142800 | 142700 | 142800 | 142600 | 1022 |
| 334 | 20230807 | 132600 | 58591926700 | 142800 | 142900 | 142900 | 142600 | 1266 |
| 335 | 20230807 | 132500 | 58411186000 | 142800 | 142900 | 142900 | 142600 | 1125 |
| 336 | 20230807 | 132400 | 58250532100 | 142800 | 142700 | 142900 | 142600 | 941 |
| 337 | 20230807 | 132300 | 58116174700 | 142700 | 142800 | 142900 | 142600 | 933 |
| 338 | 20230807 | 132200 | 57982909000 | 142800 | 142800 | 142800 | 142600 | 845 |
| 339 | 20230807 | 132100 | 57862281600 | 142800 | 142600 | 142800 | 142200 | 1763 |
| 340 | 20230807 | 132000 | 57610959500 | 142600 | 142600 | 142900 | 142400 | 1437 |
| 341 | 20230807 | 131900 | 57406098300 | 142600 | 142800 | 142900 | 142400 | 1297 |
| 342 | 20230807 | 131800 | 57221136200 | 142800 | 142800 | 142900 | 142600 | 1066 |
| 343 | 20230807 | 131700 | 57068928500 | 142600 | 142700 | 142900 | 142600 | 1953 |
| 344 | 20230807 | 131600 | 56790041100 | 142700 | 142900 | 142900 | 142700 | 822 |
| 345 | 20230807 | 131500 | 56672669000 | 142800 | 142900 | 143000 | 142800 | 984 |
| 346 | 20230807 | 131400 | 56532081000 | 142800 | 142700 | 142900 | 142700 | 1707 |
| 347 | 20230807 | 131300 | 56288255200 | 142800 | 142900 | 142900 | 142600 | 886 |
| 348 | 20230807 | 131200 | 56161741700 | 142800 | 142900 | 142900 | 142700 | 1185 |
| 349 | 20230807 | 131100 | 55992444400 | 142800 | 142800 | 142900 | 142700 | 1942 |
| 350 | 20230807 | 131000 | 55714969200 | 142700 | 142800 | 142900 | 142600 | 869 |
| 351 | 20230807 | 130900 | 55590930800 | 142800 | 142800 | 142900 | 142600 | 778 |
| 352 | 20230807 | 130800 | 55479854600 | 142900 | 142800 | 142900 | 142700 | 1196 |
| 353 | 20230807 | 130700 | 55308997800 | 142800 | 142800 | 142800 | 142600 | 1026 |
| 354 | 20230807 | 130600 | 55162594800 | 142800 | 142900 | 142900 | 142700 | 710 |
| 355 | 20230807 | 130500 | 55061171100 | 142900 | 142800 | 142900 | 142600 | 1979 |
| 356 | 20230807 | 130400 | 54778483900 | 142800 | 142900 | 142900 | 142700 | 910 |
| 357 | 20230807 | 130300 | 54648481300 | 142800 | 142800 | 142900 | 142800 | 1001 |
| 358 | 20230807 | 130200 | 54505455300 | 142900 | 142800 | 142900 | 142700 | 1650 |
| 359 | 20230807 | 130100 | 54269703800 | 142800 | 142800 | 142900 | 142700 | 791 |
| 360 | 20230807 | 130000 | 54156740900 | 142800 | 142800 | 142900 | 142700 | 640 |
| 361 | 20230807 | 125900 | 54065351700 | 142700 | 142700 | 142900 | 142600 | 1828 |
| 362 | 20230807 | 125800 | 53804411900 | 142700 | 142600 | 142900 | 142600 | 1328 |
| 363 | 20230807 | 125700 | 53614877800 | 142700 | 142700 | 142800 | 142600 | 843 |
| 364 | 20230807 | 125600 | 53494545100 | 142800 | 142800 | 142800 | 142600 | 874 |
| 365 | 20230807 | 125500 | 53369782000 | 142800 | 142800 | 142800 | 142600 | 854 |
| 366 | 20230807 | 125400 | 53247871000 | 142700 | 142800 | 142800 | 142600 | 729 |
| 367 | 20230807 | 125300 | 53143802400 | 142700 | 142700 | 142800 | 142300 | 843 |
| 368 | 20230807 | 125200 | 53023616000 | 142700 | 142600 | 142700 | 142200 | 964 |
| 369 | 20230807 | 125100 | 52886189700 | 142600 | 142700 | 142800 | 142200 | 3777 |
| 370 | 20230807 | 125000 | 52347433400 | 142700 | 142800 | 142800 | 142400 | 876 |
| 371 | 20230807 | 124900 | 52222501600 | 142800 | 142600 | 142800 | 142300 | 775 |
| 372 | 20230807 | 124800 | 52112004400 | 142600 | 142700 | 142700 | 142400 | 742 |
| 373 | 20230807 | 124700 | 52006228200 | 142700 | 142700 | 142800 | 142500 | 1084 |
| 374 | 20230807 | 124600 | 51851529700 | 142700 | 142800 | 142900 | 142600 | 1108 |
| 375 | 20230807 | 124500 | 51693418300 | 142700 | 142900 | 143000 | 142700 | 926 |
| 376 | 20230807 | 124400 | 51561151500 | 142900 | 143000 | 143000 | 142700 | 793 |
| 377 | 20230807 | 124300 | 51447865200 | 143000 | 142800 | 143000 | 142700 | 1380 |
| 378 | 20230807 | 124200 | 51250781800 | 142900 | 142700 | 142900 | 142700 | 796 |
| 379 | 20230807 | 124100 | 51137053200 | 142800 | 142900 | 142900 | 142700 | 1064 |
| 380 | 20230807 | 124000 | 50985079800 | 142900 | 142800 | 142900 | 142700 | 2921 |
| 381 | 20230807 | 123900 | 50567746300 | 142800 | 142800 | 142800 | 142600 | 637 |
| 382 | 20230807 | 123800 | 50476796400 | 142700 | 142400 | 142800 | 142400 | 920 |
| 383 | 20230807 | 123700 | 50345512900 | 142400 | 142500 | 142800 | 142300 | 1074 |
| 384 | 20230807 | 123600 | 50192416100 | 142600 | 142500 | 142600 | 142200 | 911 |
| 385 | 20230807 | 123500 | 50062625700 | 142500 | 142800 | 142800 | 142200 | 1085 |
| 386 | 20230807 | 123400 | 49907975000 | 142800 | 142800 | 142900 | 142600 | 644 |
| 387 | 20230807 | 123300 | 49816014100 | 142800 | 142800 | 142800 | 142600 | 968 |
| 388 | 20230807 | 123200 | 49677823300 | 142800 | 142800 | 142800 | 142700 | 664 |
| 389 | 20230807 | 123100 | 49583022200 | 142800 | 142800 | 142800 | 142700 | 754 |
| 390 | 20230807 | 123000 | 49475368200 | 142800 | 142700 | 142800 | 142500 | 664 |
| 391 | 20230807 | 122900 | 49380645400 | 142600 | 142700 | 142800 | 142500 | 871 |
| 392 | 20230807 | 122800 | 49256403800 | 142600 | 142500 | 142600 | 142100 | 1285 |
| 393 | 20230807 | 122700 | 49073385300 | 142600 | 142700 | 142800 | 142200 | 914 |
| 394 | 20230807 | 122600 | 48943059000 | 142800 | 142600 | 142800 | 142600 | 872 |
| 395 | 20230807 | 122500 | 48818622400 | 142500 | 142600 | 142700 | 142500 | 662 |
| 396 | 20230807 | 122400 | 48724225300 | 142600 | 142600 | 142700 | 142400 | 711 |
| 397 | 20230807 | 122300 | 48622859500 | 142600 | 142600 | 142800 | 142500 | 769 |
| 398 | 20230807 | 122200 | 48513158500 | 142600 | 142700 | 142700 | 142400 | 705 |
| 399 | 20230807 | 122100 | 48412658000 | 142600 | 142600 | 142700 | 142400 | 1365 |
| 400 | 20230807 | 122000 | 48218089900 | 142700 | 142400 | 142700 | 142400 | 922 |
| 401 | 20230807 | 121900 | 48086673400 | 142500 | 142500 | 142500 | 142300 | 634 |
| 402 | 20230807 | 121800 | 47996339200 | 142500 | 142500 | 142500 | 142300 | 1263 |
| 403 | 20230807 | 121700 | 47816471700 | 142500 | 142800 | 142800 | 142400 | 1471 |
| 404 | 20230807 | 121600 | 47606624400 | 142800 | 142700 | 142800 | 142600 | 1032 |
| 405 | 20230807 | 121500 | 47459305100 | 142800 | 142800 | 142800 | 142700 | 745 |
| 406 | 20230807 | 121400 | 47352932500 | 142700 | 142700 | 142800 | 142500 | 799 |
| 407 | 20230807 | 121300 | 47238914300 | 142700 | 142700 | 142800 | 142400 | 868 |
| 408 | 20230807 | 121200 | 47115142800 | 142700 | 142500 | 142800 | 142400 | 683 |
| 409 | 20230807 | 121100 | 47017759700 | 142400 | 142700 | 142800 | 142300 | 1609 |
| 410 | 20230807 | 121000 | 46788409700 | 142800 | 142700 | 142900 | 142600 | 1902 |
| 411 | 20230807 | 120900 | 46516951500 | 142800 | 142900 | 142900 | 142700 | 1037 |
| 412 | 20230807 | 120800 | 46368881300 | 142900 | 143000 | 143000 | 142700 | 620 |
| 413 | 20230807 | 120700 | 46280307200 | 143000 | 142800 | 143000 | 142700 | 884 |
| 414 | 20230807 | 120600 | 46154010400 | 142800 | 143000 | 143000 | 142800 | 900 |
| 415 | 20230807 | 120500 | 46025381700 | 142900 | 142900 | 143000 | 142800 | 1308 |
| 416 | 20230807 | 120400 | 45838389800 | 142900 | 142900 | 143000 | 142800 | 725 |
| 417 | 20230807 | 120300 | 45734768400 | 142900 | 142900 | 142900 | 142800 | 743 |
| 418 | 20230807 | 120200 | 45628600600 | 142900 | 142900 | 142900 | 142700 | 545 |
| 419 | 20230807 | 120100 | 45550733300 | 142900 | 142900 | 142900 | 142700 | 829 |
| 420 | 20230807 | 120000 | 45432308200 | 142800 | 142900 | 142900 | 142800 | 785 |
| 421 | 20230807 | 115900 | 45320142400 | 142800 | 142900 | 142900 | 142700 | 595 |
| 422 | 20230807 | 115800 | 45235135900 | 142900 | 142800 | 142900 | 142700 | 1123 |
| 423 | 20230807 | 115700 | 45074711600 | 142900 | 142800 | 142900 | 142700 | 775 |
| 424 | 20230807 | 115600 | 44963988300 | 142900 | 142900 | 142900 | 142800 | 783 |
| 425 | 20230807 | 115500 | 44852113400 | 142900 | 142800 | 142900 | 142700 | 1234 |
| 426 | 20230807 | 115400 | 44675827800 | 142800 | 142700 | 142800 | 142700 | 588 |
| 427 | 20230807 | 115300 | 44591872900 | 142800 | 142800 | 142800 | 142700 | 1121 |
| 428 | 20230807 | 115200 | 44431818000 | 142800 | 142800 | 142800 | 142600 | 907 |
| 429 | 20230807 | 115100 | 44302347000 | 142800 | 142800 | 142800 | 142700 | 922 |
| 430 | 20230807 | 115000 | 44170720300 | 142800 | 142800 | 142800 | 142600 | 706 |
| 431 | 20230807 | 114900 | 44069924500 | 142800 | 142800 | 142800 | 142700 | 1077 |
| 432 | 20230807 | 114800 | 43916157100 | 142700 | 142800 | 142800 | 142700 | 1303 |
| 433 | 20230807 | 114700 | 43730143400 | 142800 | 142800 | 142800 | 142700 | 748 |
| 434 | 20230807 | 114600 | 43623358100 | 142800 | 142800 | 142800 | 142700 | 1146 |
| 435 | 20230807 | 114500 | 43459725100 | 142800 | 142600 | 142800 | 142500 | 890 |
| 436 | 20230807 | 114400 | 43332700500 | 142600 | 142900 | 142900 | 142500 | 1456 |
| 437 | 20230807 | 114300 | 43124868500 | 142800 | 142800 | 142800 | 142700 | 1190 |
| 438 | 20230807 | 114200 | 42954942400 | 142800 | 142800 | 142900 | 142700 | 1039 |
| 439 | 20230807 | 114100 | 42806539900 | 142800 | 142800 | 142800 | 142500 | 1200 |
| 440 | 20230807 | 114000 | 42635317100 | 142800 | 142800 | 142800 | 142700 | 1005 |
| 441 | 20230807 | 113900 | 42491816000 | 142800 | 142800 | 142800 | 142700 | 895 |
| 442 | 20230807 | 113800 | 42364020500 | 142800 | 142800 | 142800 | 142600 | 1114 |
| 443 | 20230807 | 113700 | 42204977200 | 142800 | 142800 | 142800 | 142700 | 801 |
| 444 | 20230807 | 113600 | 42090607000 | 142800 | 142700 | 142800 | 142600 | 1071 |
| 445 | 20230807 | 113500 | 41937770800 | 142700 | 142600 | 142700 | 142500 | 965 |
| 446 | 20230807 | 113400 | 41800176800 | 142600 | 142300 | 142600 | 142200 | 887 |
| 447 | 20230807 | 113300 | 41673779300 | 142200 | 142500 | 142600 | 142200 | 1079 |
| 448 | 20230807 | 113200 | 41520061500 | 142600 | 142500 | 142600 | 142400 | 798 |
| 449 | 20230807 | 113100 | 41406312300 | 142500 | 142500 | 142500 | 142400 | 935 |
| 450 | 20230807 | 113000 | 41273079900 | 142500 | 142400 | 142500 | 142200 | 841 |
| 451 | 20230807 | 112900 | 41153345100 | 142400 | 142200 | 142400 | 142000 | 1161 |
| 452 | 20230807 | 112800 | 40988225800 | 142300 | 142000 | 142400 | 142000 | 842 |
| 453 | 20230807 | 112700 | 40868471400 | 142000 | 142400 | 142400 | 141900 | 1379 |
| 454 | 20230807 | 112600 | 40672324000 | 142400 | 142400 | 142400 | 142200 | 745 |
| 455 | 20230807 | 112500 | 40566293400 | 142400 | 142400 | 142400 | 142200 | 1287 |
| 456 | 20230807 | 112400 | 40383058300 | 142400 | 142400 | 142400 | 142300 | 802 |
| 457 | 20230807 | 112300 | 40268881200 | 142400 | 142300 | 142400 | 142100 | 803 |
| 458 | 20230807 | 112200 | 40154627700 | 142300 | 142200 | 142300 | 142100 | 923 |
| 459 | 20230807 | 112100 | 40023303800 | 142300 | 142100 | 142300 | 141900 | 896 |
| 460 | 20230807 | 112000 | 39895936400 | 142200 | 142000 | 142200 | 141900 | 633 |
| 461 | 20230807 | 111900 | 39806023200 | 142100 | 142300 | 142400 | 141900 | 1492 |
| 462 | 20230807 | 111800 | 39593781400 | 142200 | 142500 | 142500 | 142200 | 835 |
| 463 | 20230807 | 111700 | 39474864200 | 142500 | 142600 | 142600 | 142300 | 919 |
| 464 | 20230807 | 111600 | 39343913700 | 142500 | 142600 | 142700 | 142400 | 987 |
| 465 | 20230807 | 111500 | 39203217600 | 142500 | 142500 | 142600 | 142200 | 1027 |
| 466 | 20230807 | 111400 | 39056857400 | 142500 | 142700 | 142700 | 142300 | 912 |
| 467 | 20230807 | 111300 | 38926860300 | 142600 | 142600 | 142900 | 142300 | 1201 |
| 468 | 20230807 | 111200 | 38755464600 | 142700 | 142600 | 143000 | 142500 | 2440 |
| 469 | 20230807 | 111100 | 38407010600 | 142600 | 142600 | 142800 | 142500 | 1137 |
| 470 | 20230807 | 111000 | 38244756400 | 142600 | 142700 | 142800 | 142500 | 784 |
| 471 | 20230807 | 110900 | 38132917200 | 142700 | 142700 | 142700 | 142400 | 1564 |
| 472 | 20230807 | 110800 | 37909865200 | 142800 | 142800 | 142900 | 142600 | 1137 |
| 473 | 20230807 | 110700 | 37747510700 | 142700 | 142500 | 142800 | 142400 | 1095 |
| 474 | 20230807 | 110600 | 37591353300 | 142500 | 142600 | 142700 | 142400 | 1488 |
| 475 | 20230807 | 110500 | 37379248600 | 142600 | 142700 | 142800 | 142500 | 1286 |
| 476 | 20230807 | 110400 | 37195791200 | 142800 | 142800 | 142800 | 142600 | 1360 |
| 477 | 20230807 | 110300 | 37001683000 | 142800 | 142900 | 142900 | 142700 | 1698 |
| 478 | 20230807 | 110200 | 36759264300 | 142800 | 142800 | 143000 | 142800 | 1008 |
| 479 | 20230807 | 110100 | 36615243500 | 142900 | 142900 | 142900 | 142800 | 937 |
| 480 | 20230807 | 110000 | 36481383700 | 142900 | 142900 | 143000 | 142700 | 2255 |
| 481 | 20230807 | 105900 | 36159213300 | 142800 | 142800 | 142900 | 142700 | 1784 |
| 482 | 20230807 | 105800 | 35904345800 | 142700 | 142700 | 142800 | 142400 | 1764 |
| 483 | 20230807 | 105700 | 35652588900 | 142700 | 142500 | 142700 | 142400 | 1026 |
| 484 | 20230807 | 105600 | 35506345400 | 142500 | 142700 | 142700 | 142400 | 1364 |
| 485 | 20230807 | 105500 | 35311800200 | 142700 | 142600 | 142700 | 142600 | 1490 |
| 486 | 20230807 | 105400 | 35099206300 | 142600 | 142600 | 142600 | 142500 | 1580 |
| 487 | 20230807 | 105300 | 34873910800 | 142600 | 142500 | 142600 | 142500 | 1264 |
| 488 | 20230807 | 105200 | 34693715200 | 142600 | 142600 | 142700 | 142500 | 1518 |
| 489 | 20230807 | 105100 | 34477250800 | 142600 | 142400 | 142600 | 142300 | 4741 |
| 490 | 20230807 | 105000 | 33801725200 | 142300 | 142400 | 142400 | 142300 | 899 |
| 491 | 20230807 | 104900 | 33673729500 | 142400 | 142100 | 142400 | 142000 | 4962 |
| 492 | 20230807 | 104800 | 32968017300 | 142100 | 142000 | 142100 | 141900 | 1364 |
| 493 | 20230807 | 104700 | 32774302500 | 142000 | 141900 | 142000 | 141900 | 979 |
| 494 | 20230807 | 104600 | 32635320500 | 142000 | 142000 | 142000 | 141900 | 822 |
| 495 | 20230807 | 104500 | 32518621700 | 142000 | 141800 | 142000 | 141700 | 1677 |
| 496 | 20230807 | 104400 | 32280623100 | 141900 | 141700 | 141900 | 141500 | 880 |
| 497 | 20230807 | 104300 | 32155895000 | 141600 | 141700 | 141900 | 141600 | 1034 |
| 498 | 20230807 | 104200 | 32009333300 | 141800 | 141900 | 141900 | 141600 | 1302 |
| 499 | 20230807 | 104100 | 31824792100 | 141800 | 141800 | 141900 | 141700 | 1431 |
| 500 | 20230807 | 104000 | 31621813200 | 141700 | 141800 | 141900 | 141700 | 1023 |
| 501 | 20230807 | 103900 | 31476735900 | 141800 | 141800 | 141900 | 141700 | 1136 |
| 502 | 20230807 | 103800 | 31315697300 | 141800 | 141600 | 141800 | 141400 | 1080 |
| 503 | 20230807 | 103700 | 31162694800 | 141600 | 141500 | 141600 | 141400 | 1007 |
| 504 | 20230807 | 103600 | 31020241400 | 141600 | 141500 | 141700 | 141400 | 1497 |
| 505 | 20230807 | 103500 | 30808355000 | 141500 | 141500 | 141700 | 141400 | 929 |
| 506 | 20230807 | 103400 | 30676836700 | 141500 | 141700 | 141900 | 141500 | 1333 |
| 507 | 20230807 | 103300 | 30488007800 | 141700 | 141500 | 141900 | 141500 | 1562 |
| 508 | 20230807 | 103200 | 30266540100 | 141700 | 142200 | 142300 | 141600 | 2554 |
| 509 | 20230807 | 103100 | 29904067700 | 142100 | 142100 | 142300 | 142000 | 2513 |
| 510 | 20230807 | 103000 | 29546829500 | 142100 | 141900 | 142100 | 141900 | 7642 |
| 511 | 20230807 | 102900 | 28461665000 | 141900 | 141900 | 142000 | 141800 | 1744 |
| 512 | 20230807 | 102800 | 28214152500 | 142000 | 141900 | 142000 | 141900 | 1342 |
| 513 | 20230807 | 102700 | 28023608000 | 142000 | 141900 | 142000 | 141800 | 1994 |
| 514 | 20230807 | 102600 | 27740627300 | 141800 | 141900 | 141900 | 141700 | 1698 |
| 515 | 20230807 | 102500 | 27499736800 | 141900 | 141800 | 141900 | 141700 | 1086 |
| 516 | 20230807 | 102400 | 27345713200 | 141800 | 141500 | 141800 | 141400 | 2231 |
| 517 | 20230807 | 102300 | 27029729300 | 141500 | 141400 | 141500 | 141400 | 1130 |
| 518 | 20230807 | 102200 | 26869844600 | 141400 | 141200 | 141500 | 141000 | 1984 |
| 519 | 20230807 | 102100 | 26589536600 | 141400 | 141500 | 141600 | 141000 | 1947 |
| 520 | 20230807 | 102000 | 26314256200 | 141400 | 141700 | 141700 | 141400 | 1418 |
| 521 | 20230807 | 101900 | 26113535800 | 141700 | 141800 | 141800 | 141600 | 1675 |
| 522 | 20230807 | 101800 | 25876114900 | 141800 | 141900 | 141900 | 141700 | 2318 |
| 523 | 20230807 | 101700 | 25547476600 | 141800 | 141900 | 142000 | 141700 | 3754 |
| 524 | 20230807 | 101600 | 25014861300 | 141900 | 141900 | 141900 | 141800 | 1984 |
| 525 | 20230807 | 101500 | 24733352700 | 141900 | 141900 | 142000 | 141700 | 3830 |
| 526 | 20230807 | 101400 | 24190040300 | 141800 | 141800 | 141900 | 141600 | 2546 |
| 527 | 20230807 | 101300 | 23829067100 | 141800 | 141500 | 141800 | 141400 | 5180 |
| 528 | 20230807 | 101200 | 23095674500 | 141400 | 141400 | 141500 | 141200 | 2241 |
| 529 | 20230807 | 101100 | 22778849400 | 141300 | 141300 | 141400 | 141200 | 2532 |
| 530 | 20230807 | 101000 | 22420956800 | 141300 | 141200 | 141300 | 141100 | 1163 |
| 531 | 20230807 | 100900 | 22256659600 | 141100 | 141000 | 141300 | 141000 | 2346 |
| 532 | 20230807 | 100800 | 21925574500 | 141000 | 141000 | 141000 | 140700 | 1716 |
| 533 | 20230807 | 100700 | 21683702000 | 140900 | 141000 | 141200 | 140800 | 900 |
| 534 | 20230807 | 100600 | 21556794800 | 141000 | 141000 | 141200 | 140900 | 1406 |
| 535 | 20230807 | 100500 | 21358461600 | 141000 | 141000 | 141200 | 140800 | 1888 |
| 536 | 20230807 | 100400 | 21092244600 | 141100 | 141400 | 141500 | 141000 | 3471 |
| 537 | 20230807 | 100300 | 20602168200 | 141400 | 140600 | 141400 | 140400 | 4798 |
| 538 | 20230807 | 100200 | 19925202600 | 140600 | 140700 | 140700 | 140100 | 1646 |
| 539 | 20230807 | 100100 | 19694013300 | 140400 | 141000 | 141000 | 140400 | 1609 |
| 540 | 20230807 | 100000 | 19467489700 | 140900 | 141300 | 141300 | 140500 | 1741 |
| 541 | 20230807 | 095900 | 19222068100 | 141300 | 141200 | 141500 | 141100 | 2627 |
| 542 | 20230807 | 095800 | 18850816400 | 141100 | 141200 | 141300 | 140500 | 4698 |
| 543 | 20230807 | 095700 | 18187790200 | 141200 | 140500 | 141400 | 140500 | 12063 |
| 544 | 20230807 | 095600 | 16486597900 | 140400 | 140300 | 140600 | 140100 | 4914 |
| 545 | 20230807 | 095500 | 15796724400 | 140300 | 139600 | 140300 | 139600 | 9334 |
| 546 | 20230807 | 095400 | 14490399600 | 139600 | 139600 | 139700 | 139500 | 2191 |
| 547 | 20230807 | 095300 | 14184521200 | 139600 | 139500 | 139700 | 139400 | 3945 |
| 548 | 20230807 | 095200 | 13633822800 | 139600 | 139300 | 139700 | 139300 | 3635 |
| 549 | 20230807 | 095100 | 13126587900 | 139400 | 139100 | 139400 | 138900 | 5043 |
| 550 | 20230807 | 095000 | 12424818700 | 139100 | 138600 | 139100 | 138500 | 3550 |
| 551 | 20230807 | 094900 | 11931622400 | 138600 | 138600 | 138700 | 138300 | 1236 |
| 552 | 20230807 | 094800 | 11760397000 | 138400 | 138700 | 138800 | 138300 | 1912 |
| 553 | 20230807 | 094700 | 11495607500 | 138800 | 138900 | 139200 | 138700 | 2719 |
| 554 | 20230807 | 094600 | 11117632700 | 138900 | 138700 | 139000 | 138600 | 7365 |
| 555 | 20230807 | 094500 | 10094574000 | 138800 | 138700 | 138800 | 138400 | 2192 |
| 556 | 20230807 | 094400 | 9790579600 | 138700 | 138400 | 138700 | 138300 | 2822 |
| 557 | 20230807 | 094300 | 9399639100 | 138400 | 138200 | 138400 | 138100 | 2004 |
| 558 | 20230807 | 094200 | 9122570700 | 138100 | 137700 | 138100 | 137600 | 3690 |
| 559 | 20230807 | 094100 | 8613515200 | 137700 | 137800 | 137900 | 137600 | 1155 |
| 560 | 20230807 | 094000 | 8454319300 | 137800 | 137600 | 137800 | 137600 | 1522 |
| 561 | 20230807 | 093900 | 8244703200 | 137600 | 137300 | 137700 | 137300 | 1053 |
| 562 | 20230807 | 093800 | 8099823300 | 137300 | 137300 | 137400 | 137200 | 1384 |
| 563 | 20230807 | 093700 | 7909782400 | 137300 | 137500 | 137500 | 137300 | 2014 |
| 564 | 20230807 | 093600 | 7633133200 | 137300 | 137500 | 137800 | 137300 | 2715 |
| 565 | 20230807 | 093500 | 7259770600 | 137500 | 137300 | 137600 | 137300 | 2510 |
| 566 | 20230807 | 093400 | 6914811600 | 137300 | 137100 | 137300 | 137000 | 3335 |
| 567 | 20230807 | 093300 | 6457130800 | 137100 | 137000 | 137100 | 136900 | 1508 |
| 568 | 20230807 | 093200 | 6250420300 | 137000 | 136900 | 137100 | 136800 | 1850 |
| 569 | 20230807 | 093100 | 5997027300 | 136900 | 136700 | 137000 | 136600 | 2124 |
| 570 | 20230807 | 093000 | 5706370200 | 136700 | 136900 | 137000 | 136600 | 865 |
| 571 | 20230807 | 092900 | 5588066400 | 136900 | 137100 | 137100 | 136800 | 1302 |
| 572 | 20230807 | 092800 | 5409753200 | 137100 | 136900 | 137100 | 136800 | 1725 |
| 573 | 20230807 | 092700 | 5173405700 | 136900 | 137000 | 137100 | 136800 | 838 |
| 574 | 20230807 | 092600 | 5058623700 | 137100 | 136600 | 137100 | 136600 | 2251 |
| 575 | 20230807 | 092500 | 4750537300 | 136500 | 136700 | 136700 | 136400 | 903 |
| 576 | 20230807 | 092400 | 4627182800 | 136800 | 136600 | 136800 | 136300 | 2262 |
| 577 | 20230807 | 092300 | 4318303900 | 136500 | 137000 | 137000 | 136400 | 1917 |
| 578 | 20230807 | 092200 | 4056299200 | 137000 | 136400 | 137100 | 136400 | 1901 |
| 579 | 20230807 | 092100 | 3796070900 | 136300 | 136100 | 136500 | 136000 | 1895 |
| 580 | 20230807 | 092000 | 3537700200 | 136100 | 135600 | 136100 | 135600 | 2388 |
| 581 | 20230807 | 091900 | 3213000800 | 135700 | 135200 | 135700 | 135200 | 1090 |
| 582 | 20230807 | 091800 | 3065305800 | 135100 | 135300 | 135700 | 135100 | 2210 |
| 583 | 20230807 | 091700 | 2766110700 | 135300 | 135100 | 135300 | 135100 | 1714 |
| 584 | 20230807 | 091600 | 2534497400 | 135200 | 135100 | 135200 | 135100 | 366 |
| 585 | 20230807 | 091500 | 2485050000 | 135200 | 134900 | 135200 | 134800 | 1328 |
| 586 | 20230807 | 091400 | 2305754300 | 134900 | 134800 | 135000 | 134600 | 761 |
| 587 | 20230807 | 091300 | 2203192600 | 134900 | 134300 | 135000 | 134300 | 888 |
| 588 | 20230807 | 091200 | 2083589000 | 134300 | 134500 | 134700 | 134100 | 565 |
| 589 | 20230807 | 091100 | 2007619400 | 134600 | 134800 | 135000 | 134400 | 463 |
| 590 | 20230807 | 091000 | 1945235800 | 134800 | 134800 | 134900 | 134700 | 324 |
| 591 | 20230807 | 090900 | 1901556200 | 134800 | 135100 | 135100 | 134800 | 209 |
| 592 | 20230807 | 090800 | 1873362800 | 135100 | 135200 | 135300 | 134900 | 441 |
| 593 | 20230807 | 090700 | 1813801900 | 135400 | 135100 | 135500 | 134400 | 954 |
| 594 | 20230807 | 090600 | 1684803300 | 135300 | 134500 | 135300 | 134400 | 1659 |
| 595 | 20230807 | 090500 | 1461080700 | 134500 | 134300 | 134500 | 134300 | 188 |
| 596 | 20230807 | 090400 | 1435814400 | 134600 | 133500 | 134600 | 133500 | 426 |
| 597 | 20230807 | 090300 | 1378678700 | 133500 | 133500 | 133900 | 133300 | 1406 |
| 598 | 20230807 | 090200 | 1190801000 | 133400 | 134000 | 134000 | 133300 | 577 |
| 599 | 20230807 | 090100 | 1113733200 | 133900 | 134700 | 134700 | 133900 | 6369 |
| 600 | 20230807 | 090000 | 256724600 | 134700 | 134600 | 134800 | 134600 | 1907 |