34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 192600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 2993 |
| 3 | 20230808 | 192500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 4 | 20230808 | 192400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 5 | 20230808 | 192300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 6 | 20230808 | 192200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 7 | 20230808 | 192100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 8 | 20230808 | 192000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 9 | 20230808 | 191900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 10 | 20230808 | 191800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 11 | 20230808 | 191700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 12 | 20230808 | 191600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 13 | 20230808 | 191500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 14 | 20230808 | 191400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 15 | 20230808 | 191300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 16 | 20230808 | 191200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 17 | 20230808 | 191100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 18 | 20230808 | 191000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 19 | 20230808 | 190900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 20 | 20230808 | 190800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 21 | 20230808 | 190700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 22 | 20230808 | 190600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 23 | 20230808 | 190500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 24 | 20230808 | 190400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 25 | 20230808 | 190300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 26 | 20230808 | 190200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 27 | 20230808 | 190100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 28 | 20230808 | 190000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 29 | 20230808 | 185900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 30 | 20230808 | 185800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 31 | 20230808 | 185700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 32 | 20230808 | 185600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 2993 |
| 33 | 20230808 | 185500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 34 | 20230808 | 185400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 35 | 20230808 | 185300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 36 | 20230808 | 185200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 37 | 20230808 | 185100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 38 | 20230808 | 185000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 39 | 20230808 | 184900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 40 | 20230808 | 184800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 41 | 20230808 | 184700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 42 | 20230808 | 184600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 43 | 20230808 | 184500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 44 | 20230808 | 184400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 45 | 20230808 | 184300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 46 | 20230808 | 184200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 47 | 20230808 | 184100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 48 | 20230808 | 184000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 49 | 20230808 | 183900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 50 | 20230808 | 183800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 51 | 20230808 | 183700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 52 | 20230808 | 183600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 53 | 20230808 | 183500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 54 | 20230808 | 183400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 55 | 20230808 | 183300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 56 | 20230808 | 183200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 57 | 20230808 | 183100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 58 | 20230808 | 183000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 59 | 20230808 | 182900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 60 | 20230808 | 182800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 61 | 20230808 | 182700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 62 | 20230808 | 182600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 2993 |
| 63 | 20230808 | 182500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 64 | 20230808 | 182400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 65 | 20230808 | 182300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 66 | 20230808 | 182200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 67 | 20230808 | 182100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 68 | 20230808 | 182000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 69 | 20230808 | 181900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 70 | 20230808 | 181800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 71 | 20230808 | 181700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 72 | 20230808 | 181600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 73 | 20230808 | 181500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 74 | 20230808 | 181400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 75 | 20230808 | 181300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 76 | 20230808 | 181200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 77 | 20230808 | 181100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 78 | 20230808 | 181000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 79 | 20230808 | 180900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 80 | 20230808 | 180800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 81 | 20230808 | 180700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 82 | 20230808 | 180600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 83 | 20230808 | 180500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 84 | 20230808 | 180400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 85 | 20230808 | 180300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 86 | 20230808 | 180200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 87 | 20230808 | 180100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 88 | 20230808 | 180000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 89 | 20230808 | 175900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 90 | 20230808 | 175800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 91 | 20230808 | 175700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 92 | 20230808 | 175600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 2993 |
| 93 | 20230808 | 175500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 94 | 20230808 | 175400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 95 | 20230808 | 175300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 96 | 20230808 | 175200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 97 | 20230808 | 175100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 98 | 20230808 | 175000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 99 | 20230808 | 174900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 100 | 20230808 | 174800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 101 | 20230808 | 174700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 102 | 20230808 | 174600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 103 | 20230808 | 174500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 104 | 20230808 | 174400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 105 | 20230808 | 174300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 106 | 20230808 | 174200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 107 | 20230808 | 174100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 108 | 20230808 | 174000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 109 | 20230808 | 173900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 110 | 20230808 | 173800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 111 | 20230808 | 173700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 112 | 20230808 | 173600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 113 | 20230808 | 173500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 114 | 20230808 | 173400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 115 | 20230808 | 173300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 116 | 20230808 | 173200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 117 | 20230808 | 173100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 118 | 20230808 | 173000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 119 | 20230808 | 172900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 120 | 20230808 | 172800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 121 | 20230808 | 172700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 122 | 20230808 | 172600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 2993 |
| 123 | 20230808 | 172500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 124 | 20230808 | 172400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 125 | 20230808 | 172300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 126 | 20230808 | 172200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 127 | 20230808 | 172100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 128 | 20230808 | 172000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 129 | 20230808 | 171900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 130 | 20230808 | 171800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 131 | 20230808 | 171700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 132 | 20230808 | 171600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 133 | 20230808 | 171500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 134 | 20230808 | 171400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 135 | 20230808 | 171300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 136 | 20230808 | 171200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 137 | 20230808 | 171100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 138 | 20230808 | 171000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 139 | 20230808 | 170900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 140 | 20230808 | 170800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 141 | 20230808 | 170700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 142 | 20230808 | 170600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 143 | 20230808 | 170500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 144 | 20230808 | 170400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 145 | 20230808 | 170300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 146 | 20230808 | 170200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 147 | 20230808 | 170100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 148 | 20230808 | 170000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 149 | 20230808 | 165900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 150 | 20230808 | 165800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 151 | 20230808 | 165700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 152 | 20230808 | 165600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 2993 |
| 153 | 20230808 | 165500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 154 | 20230808 | 165400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 155 | 20230808 | 165300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 156 | 20230808 | 165200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 157 | 20230808 | 165100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 158 | 20230808 | 165000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 159 | 20230808 | 164900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 160 | 20230808 | 164800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 161 | 20230808 | 164700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 162 | 20230808 | 164600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 163 | 20230808 | 164500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 164 | 20230808 | 164400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 165 | 20230808 | 164300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 166 | 20230808 | 164200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 167 | 20230808 | 164100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 168 | 20230808 | 164000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 169 | 20230808 | 163900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 170 | 20230808 | 163800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 171 | 20230808 | 163700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 172 | 20230808 | 163600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 173 | 20230808 | 163500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 174 | 20230808 | 163400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 175 | 20230808 | 163300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 176 | 20230808 | 163200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 177 | 20230808 | 163100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 178 | 20230808 | 163000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 179 | 20230808 | 162900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 180 | 20230808 | 162800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 181 | 20230808 | 162700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 182 | 20230808 | 162600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 2993 |
| 183 | 20230808 | 162500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 184 | 20230808 | 162400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 185 | 20230808 | 162300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 186 | 20230808 | 162200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 187 | 20230808 | 162100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 188 | 20230808 | 162000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 189 | 20230808 | 161900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 190 | 20230808 | 161800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 191 | 20230808 | 161700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 192 | 20230808 | 161600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 193 | 20230808 | 161500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 194 | 20230808 | 161400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 195 | 20230808 | 161300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 196 | 20230808 | 161200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 197 | 20230808 | 161100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 198 | 20230808 | 161000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 199 | 20230808 | 160900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 200 | 20230808 | 160800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 201 | 20230808 | 160700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 202 | 20230808 | 160600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 203 | 20230808 | 160500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 204 | 20230808 | 160400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 205 | 20230808 | 160300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 206 | 20230808 | 160200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 207 | 20230808 | 160100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 208 | 20230808 | 160000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 209 | 20230808 | 155900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 210 | 20230808 | 155800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 211 | 20230808 | 155700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 212 | 20230808 | 155600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 2993 |
| 213 | 20230808 | 155500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 214 | 20230808 | 155400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 215 | 20230808 | 155300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 216 | 20230808 | 155200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 217 | 20230808 | 155100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 218 | 20230808 | 155000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 219 | 20230808 | 154900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 220 | 20230808 | 154800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 221 | 20230808 | 154700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 222 | 20230808 | 154600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 223 | 20230808 | 154500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 224 | 20230808 | 154400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 225 | 20230808 | 154300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 226 | 20230808 | 154200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 227 | 20230808 | 154100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 228 | 20230808 | 154000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 229 | 20230808 | 153900 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 230 | 20230808 | 153800 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 231 | 20230808 | 153700 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 232 | 20230808 | 153600 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 233 | 20230808 | 153500 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 234 | 20230808 | 153400 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 235 | 20230808 | 153300 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 236 | 20230808 | 153200 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 237 | 20230808 | 153100 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 0 |
| 238 | 20230808 | 153000 | 19256465800 | 71100 | 71100 | 71100 | 71100 | 2993 |
| 239 | 20230808 | 152900 | 19043663500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 240 | 20230808 | 152800 | 19043663500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 241 | 20230808 | 152700 | 19043663500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 242 | 20230808 | 152600 | 19043663500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 243 | 20230808 | 152500 | 19043663500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 244 | 20230808 | 152400 | 19043663500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 245 | 20230808 | 152300 | 19043663500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 246 | 20230808 | 152200 | 19043663500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 247 | 20230808 | 152100 | 19043663500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 248 | 20230808 | 152000 | 19043663500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 249 | 20230808 | 151900 | 19043663500 | 70800 | 70900 | 71100 | 70500 | 2313 |
| 250 | 20230808 | 151800 | 18879837400 | 70900 | 70400 | 70900 | 70400 | 418 |
| 251 | 20230808 | 151700 | 18850286600 | 70400 | 70600 | 70900 | 70300 | 724 |
| 252 | 20230808 | 151600 | 18799166100 | 70700 | 70800 | 71000 | 70700 | 869 |
| 253 | 20230808 | 151500 | 18737549600 | 70800 | 70900 | 71000 | 70800 | 1062 |
| 254 | 20230808 | 151400 | 18662243600 | 70900 | 70800 | 71000 | 70600 | 1331 |
| 255 | 20230808 | 151300 | 18567896800 | 70700 | 70800 | 70900 | 70600 | 1093 |
| 256 | 20230808 | 151200 | 18490482800 | 70800 | 70700 | 71000 | 70700 | 946 |
| 257 | 20230808 | 151100 | 18423460500 | 70600 | 70800 | 70900 | 70300 | 1244 |
| 258 | 20230808 | 151000 | 18335686300 | 70800 | 70900 | 70900 | 70400 | 1029 |
| 259 | 20230808 | 150900 | 18263001000 | 70600 | 70800 | 71000 | 70600 | 2298 |
| 260 | 20230808 | 150800 | 18100258900 | 70900 | 70400 | 71000 | 70400 | 2236 |
| 261 | 20230808 | 150700 | 17941973000 | 70400 | 70400 | 70500 | 70300 | 892 |
| 262 | 20230808 | 150600 | 17879138600 | 70400 | 70200 | 70400 | 70000 | 949 |
| 263 | 20230808 | 150500 | 17812465600 | 70100 | 69900 | 70200 | 69800 | 716 |
| 264 | 20230808 | 150400 | 17762339300 | 69800 | 69800 | 70000 | 69700 | 379 |
| 265 | 20230808 | 150300 | 17735873100 | 69700 | 70000 | 70000 | 69700 | 726 |
| 266 | 20230808 | 150200 | 17685159000 | 69900 | 70200 | 70200 | 69800 | 695 |
| 267 | 20230808 | 150100 | 17636448800 | 70200 | 70200 | 70300 | 70000 | 849 |
| 268 | 20230808 | 150000 | 17576835500 | 70200 | 70000 | 70500 | 69700 | 1397 |
| 269 | 20230808 | 145900 | 17478649300 | 70000 | 69700 | 70200 | 69600 | 786 |
| 270 | 20230808 | 145800 | 17423654900 | 69700 | 69700 | 69800 | 69600 | 557 |
| 271 | 20230808 | 145700 | 17384832900 | 69600 | 69600 | 69800 | 69600 | 327 |
| 272 | 20230808 | 145600 | 17362022700 | 69700 | 69900 | 69900 | 69600 | 438 |
| 273 | 20230808 | 145500 | 17331465800 | 69800 | 69600 | 70000 | 69400 | 1463 |
| 274 | 20230808 | 145400 | 17229316600 | 69400 | 69000 | 69600 | 69000 | 643 |
| 275 | 20230808 | 145300 | 17184680100 | 69000 | 69500 | 69700 | 68900 | 1504 |
| 276 | 20230808 | 145200 | 17080336600 | 69400 | 69300 | 69600 | 69200 | 365 |
| 277 | 20230808 | 145100 | 17055006900 | 69300 | 68900 | 69300 | 68800 | 317 |
| 278 | 20230808 | 145000 | 17033111000 | 68800 | 69300 | 69300 | 68700 | 1032 |
| 279 | 20230808 | 144900 | 16961980300 | 69300 | 69000 | 69300 | 68900 | 352 |
| 280 | 20230808 | 144800 | 16937672000 | 69000 | 68800 | 69000 | 68800 | 338 |
| 281 | 20230808 | 144700 | 16914370100 | 69100 | 68900 | 69200 | 68700 | 1238 |
| 282 | 20230808 | 144600 | 16829230600 | 68900 | 68800 | 69000 | 68800 | 163 |
| 283 | 20230808 | 144500 | 16817993800 | 68900 | 68900 | 69000 | 68700 | 345 |
| 284 | 20230808 | 144400 | 16794240100 | 68800 | 69000 | 69100 | 68800 | 1018 |
| 285 | 20230808 | 144300 | 16724158400 | 68900 | 69000 | 69100 | 68900 | 144 |
| 286 | 20230808 | 144200 | 16714223700 | 69000 | 68900 | 69200 | 68900 | 519 |
| 287 | 20230808 | 144100 | 16678408800 | 68900 | 69200 | 69200 | 68800 | 1043 |
| 288 | 20230808 | 144000 | 16606555400 | 69100 | 69000 | 69200 | 69000 | 118 |
| 289 | 20230808 | 143900 | 16598406400 | 68900 | 69300 | 69300 | 68800 | 868 |
| 290 | 20230808 | 143800 | 16538544000 | 69200 | 69400 | 69600 | 69100 | 1648 |
| 291 | 20230808 | 143700 | 16424375800 | 69400 | 69300 | 69400 | 69200 | 513 |
| 292 | 20230808 | 143600 | 16388823700 | 69300 | 69300 | 69400 | 69300 | 189 |
| 293 | 20230808 | 143500 | 16375715200 | 69300 | 69300 | 69500 | 69100 | 1073 |
| 294 | 20230808 | 143400 | 16301377800 | 69300 | 69100 | 69300 | 69100 | 120 |
| 295 | 20230808 | 143300 | 16293074700 | 69100 | 69000 | 69200 | 69000 | 235 |
| 296 | 20230808 | 143200 | 16276832200 | 69000 | 69100 | 69100 | 68800 | 1096 |
| 297 | 20230808 | 143100 | 16201325100 | 69000 | 68800 | 69100 | 68800 | 167 |
| 298 | 20230808 | 143000 | 16189797100 | 68900 | 68900 | 69000 | 68800 | 655 |
| 299 | 20230808 | 142900 | 16144723300 | 68900 | 69200 | 69200 | 68800 | 1522 |
| 300 | 20230808 | 142800 | 16039741200 | 69200 | 69100 | 69200 | 69100 | 126 |
| 301 | 20230808 | 142700 | 16031027700 | 69100 | 69000 | 69400 | 69000 | 92 |
| 302 | 20230808 | 142600 | 16024668100 | 68900 | 69000 | 69300 | 68900 | 1095 |
| 303 | 20230808 | 142500 | 15949178200 | 69200 | 69000 | 69300 | 69000 | 156 |
| 304 | 20230808 | 142400 | 15938402400 | 69000 | 69100 | 69300 | 69000 | 842 |
| 305 | 20230808 | 142300 | 15880272700 | 69100 | 69400 | 69500 | 69000 | 1521 |
| 306 | 20230808 | 142200 | 15774977300 | 69300 | 69200 | 69400 | 69200 | 220 |
| 307 | 20230808 | 142100 | 15759731900 | 69300 | 69000 | 69300 | 69000 | 66 |
| 308 | 20230808 | 142000 | 15755170600 | 69200 | 68800 | 69200 | 68800 | 1422 |
| 309 | 20230808 | 141900 | 15657195400 | 68900 | 68700 | 68900 | 68700 | 678 |
| 310 | 20230808 | 141800 | 15610580100 | 68700 | 68800 | 68900 | 68600 | 1789 |
| 311 | 20230808 | 141700 | 15487680000 | 68700 | 68900 | 69000 | 68700 | 1138 |
| 312 | 20230808 | 141600 | 15409363800 | 68900 | 68800 | 69000 | 68700 | 852 |
| 313 | 20230808 | 141500 | 15350735900 | 68800 | 68800 | 69000 | 68800 | 614 |
| 314 | 20230808 | 141400 | 15308474400 | 68700 | 69000 | 69000 | 68700 | 1056 |
| 315 | 20230808 | 141300 | 15235806300 | 69000 | 68900 | 69100 | 68800 | 346 |
| 316 | 20230808 | 141200 | 15211939900 | 69000 | 68600 | 69000 | 68600 | 823 |
| 317 | 20230808 | 141100 | 15155251600 | 68700 | 68900 | 69000 | 68600 | 2613 |
| 318 | 20230808 | 141000 | 14975565700 | 68900 | 69200 | 69200 | 68900 | 5679 |
| 319 | 20230808 | 140900 | 14583600700 | 69200 | 69300 | 69400 | 69200 | 2317 |
| 320 | 20230808 | 140800 | 14423138100 | 69400 | 69500 | 69500 | 69300 | 2442 |
| 321 | 20230808 | 140700 | 14253536700 | 69500 | 69600 | 69700 | 69500 | 111 |
| 322 | 20230808 | 140600 | 14245811600 | 69600 | 69500 | 69600 | 69500 | 107 |
| 323 | 20230808 | 140500 | 14238364900 | 69500 | 69700 | 69700 | 69500 | 1126 |
| 324 | 20230808 | 140400 | 14159984200 | 69700 | 69800 | 69800 | 69700 | 108 |
| 325 | 20230808 | 140300 | 14152446100 | 69800 | 69600 | 70000 | 69600 | 464 |
| 326 | 20230808 | 140200 | 14120037300 | 69700 | 69700 | 69900 | 69500 | 1376 |
| 327 | 20230808 | 140100 | 14024109700 | 69800 | 69700 | 69800 | 69700 | 206 |
| 328 | 20230808 | 140000 | 14009750300 | 69700 | 69700 | 69700 | 69700 | 53 |
| 329 | 20230808 | 135900 | 14006056200 | 69800 | 69600 | 69800 | 69600 | 1829 |
| 330 | 20230808 | 135800 | 13878574200 | 69600 | 69600 | 69700 | 69600 | 116 |
| 331 | 20230808 | 135700 | 13870497600 | 69600 | 69700 | 69800 | 69600 | 104 |
| 332 | 20230808 | 135600 | 13863249500 | 69700 | 69800 | 69800 | 69600 | 1807 |
| 333 | 20230808 | 135500 | 13737265500 | 69800 | 69900 | 69900 | 69800 | 348 |
| 334 | 20230808 | 135400 | 13712961800 | 69900 | 69700 | 70000 | 69700 | 142 |
| 335 | 20230808 | 135300 | 13703041700 | 69700 | 69900 | 70000 | 69500 | 1016 |
| 336 | 20230808 | 135200 | 13632278500 | 69900 | 69500 | 70000 | 69500 | 404 |
| 337 | 20230808 | 135100 | 13604050700 | 69500 | 69300 | 69600 | 69300 | 386 |
| 338 | 20230808 | 135000 | 13577235900 | 69300 | 69300 | 69300 | 69100 | 1388 |
| 339 | 20230808 | 134900 | 13481233100 | 69300 | 69200 | 69300 | 69200 | 252 |
| 340 | 20230808 | 134800 | 13463774100 | 69200 | 69200 | 69300 | 69100 | 232 |
| 341 | 20230808 | 134700 | 13447718400 | 69100 | 69400 | 69400 | 69100 | 1123 |
| 342 | 20230808 | 134600 | 13370063800 | 69300 | 69200 | 69300 | 69200 | 207 |
| 343 | 20230808 | 134500 | 13355724300 | 69200 | 69200 | 69300 | 69200 | 354 |
| 344 | 20230808 | 134400 | 13331213900 | 69100 | 69400 | 69500 | 69100 | 1694 |
| 345 | 20230808 | 134300 | 13213912000 | 69400 | 69300 | 69400 | 69300 | 146 |
| 346 | 20230808 | 134200 | 13203780800 | 69300 | 69200 | 69400 | 69200 | 322 |
| 347 | 20230808 | 134100 | 13181465300 | 69200 | 69400 | 69400 | 69200 | 1765 |
| 348 | 20230808 | 134000 | 13059262300 | 69400 | 69500 | 69500 | 69300 | 1623 |
| 349 | 20230808 | 133900 | 12946721200 | 69400 | 69400 | 69500 | 69400 | 74 |
| 350 | 20230808 | 133800 | 12941583200 | 69400 | 69500 | 69600 | 69300 | 1700 |
| 351 | 20230808 | 133700 | 12823582100 | 69400 | 69500 | 69600 | 69400 | 342 |
| 352 | 20230808 | 133600 | 12799814000 | 69400 | 69500 | 69500 | 69400 | 138 |
| 353 | 20230808 | 133500 | 12790224700 | 69400 | 69600 | 69600 | 69400 | 1060 |
| 354 | 20230808 | 133400 | 12716596100 | 69500 | 69600 | 69700 | 69500 | 77 |
| 355 | 20230808 | 133300 | 12711235000 | 69600 | 69500 | 69800 | 69400 | 296 |
| 356 | 20230808 | 133200 | 12690645700 | 69400 | 69600 | 69700 | 69400 | 1924 |
| 357 | 20230808 | 133100 | 12557024600 | 69600 | 69500 | 69700 | 69500 | 45 |
| 358 | 20230808 | 133000 | 12553893400 | 69500 | 69500 | 69700 | 69500 | 142 |
| 359 | 20230808 | 132900 | 12544010100 | 69500 | 69600 | 69800 | 69500 | 1100 |
| 360 | 20230808 | 132800 | 12467529200 | 69600 | 69600 | 69700 | 69600 | 283 |
| 361 | 20230808 | 132700 | 12447817000 | 69600 | 69600 | 69700 | 69500 | 317 |
| 362 | 20230808 | 132600 | 12425771800 | 69600 | 69800 | 69900 | 69500 | 1352 |
| 363 | 20230808 | 132500 | 12331637900 | 69800 | 69700 | 69900 | 69700 | 201 |
| 364 | 20230808 | 132400 | 12317608500 | 69700 | 69600 | 69800 | 69600 | 44 |
| 365 | 20230808 | 132300 | 12314541800 | 69600 | 69500 | 69600 | 69500 | 899 |
| 366 | 20230808 | 132200 | 12252049300 | 69600 | 69700 | 69800 | 69600 | 1914 |
| 367 | 20230808 | 132100 | 12118798800 | 69700 | 69700 | 69800 | 69600 | 234 |
| 368 | 20230808 | 132000 | 12102503500 | 69700 | 69700 | 69800 | 69700 | 240 |
| 369 | 20230808 | 131900 | 12085773800 | 69700 | 69700 | 69800 | 69600 | 463 |
| 370 | 20230808 | 131800 | 12053514400 | 69700 | 69700 | 69700 | 69600 | 216 |
| 371 | 20230808 | 131700 | 12038459800 | 69700 | 69800 | 69900 | 69700 | 2229 |
| 372 | 20230808 | 131600 | 11882992200 | 69900 | 69800 | 69900 | 69800 | 415 |
| 373 | 20230808 | 131500 | 11854023100 | 69800 | 69900 | 70000 | 69800 | 233 |
| 374 | 20230808 | 131400 | 11837734700 | 69900 | 69800 | 70000 | 69800 | 744 |
| 375 | 20230808 | 131300 | 11785705000 | 69800 | 69900 | 70000 | 69800 | 854 |
| 376 | 20230808 | 131200 | 11726012800 | 69900 | 69900 | 70000 | 69900 | 248 |
| 377 | 20230808 | 131100 | 11708674900 | 69900 | 70000 | 70100 | 69900 | 1544 |
| 378 | 20230808 | 131000 | 11600598400 | 70000 | 70000 | 70100 | 70000 | 664 |
| 379 | 20230808 | 130900 | 11554111700 | 70000 | 70000 | 70100 | 70000 | 259 |
| 380 | 20230808 | 130800 | 11535980500 | 70000 | 70000 | 70100 | 70000 | 71 |
| 381 | 20230808 | 130700 | 11531008800 | 70000 | 70100 | 70100 | 70000 | 97 |
| 382 | 20230808 | 130600 | 11524215400 | 70000 | 70000 | 70100 | 69900 | 603 |
| 383 | 20230808 | 130500 | 11482004100 | 70000 | 70000 | 70100 | 70000 | 211 |
| 384 | 20230808 | 130400 | 11467223800 | 70100 | 70000 | 70100 | 70000 | 71 |
| 385 | 20230808 | 130300 | 11462252400 | 70000 | 70200 | 70200 | 70000 | 192 |
| 386 | 20230808 | 130200 | 11448793700 | 70200 | 70100 | 70200 | 70100 | 161 |
| 387 | 20230808 | 130100 | 11437497200 | 70100 | 70200 | 70200 | 70100 | 89 |
| 388 | 20230808 | 130000 | 11431256500 | 70200 | 70200 | 70300 | 70100 | 115 |
| 389 | 20230808 | 125900 | 11423183500 | 70300 | 70100 | 70300 | 70100 | 249 |
| 390 | 20230808 | 125800 | 11405691800 | 70100 | 70100 | 70200 | 70100 | 119 |
| 391 | 20230808 | 125700 | 11397344500 | 70100 | 70100 | 70200 | 70100 | 93 |
| 392 | 20230808 | 125600 | 11390824200 | 70100 | 70100 | 70400 | 70100 | 152 |
| 393 | 20230808 | 125500 | 11380151200 | 70200 | 70200 | 70300 | 70100 | 849 |
| 394 | 20230808 | 125400 | 11320472200 | 70200 | 70400 | 70400 | 70200 | 376 |
| 395 | 20230808 | 125300 | 11294031500 | 70400 | 70200 | 70500 | 70200 | 159 |
| 396 | 20230808 | 125200 | 11282833500 | 70200 | 70100 | 70300 | 70100 | 207 |
| 397 | 20230808 | 125100 | 11268299500 | 70100 | 70000 | 70200 | 70000 | 427 |
| 398 | 20230808 | 125000 | 11238364800 | 70000 | 70000 | 70100 | 69900 | 102 |
| 399 | 20230808 | 124900 | 11231224300 | 70000 | 70100 | 70100 | 69900 | 173 |
| 400 | 20230808 | 124800 | 11219113800 | 70000 | 70000 | 70100 | 70000 | 42 |
| 401 | 20230808 | 124700 | 11216172800 | 70100 | 69900 | 70100 | 69900 | 321 |
| 402 | 20230808 | 124600 | 11193704700 | 69900 | 69900 | 69900 | 69800 | 759 |
| 403 | 20230808 | 124500 | 11140659400 | 69900 | 69900 | 70000 | 69900 | 238 |
| 404 | 20230808 | 124400 | 11124023100 | 70000 | 69900 | 70000 | 69900 | 40 |
| 405 | 20230808 | 124300 | 11121225300 | 70000 | 69900 | 70000 | 69900 | 157 |
| 406 | 20230808 | 124200 | 11110239800 | 69900 | 70000 | 70000 | 69900 | 231 |
| 407 | 20230808 | 124100 | 11094070600 | 70000 | 70000 | 70100 | 70000 | 240 |
| 408 | 20230808 | 124000 | 11077265700 | 70000 | 70000 | 70000 | 70000 | 233 |
| 409 | 20230808 | 123900 | 11060955700 | 70000 | 70000 | 70100 | 70000 | 357 |
| 410 | 20230808 | 123800 | 11035962900 | 70100 | 70000 | 70100 | 70000 | 326 |
| 411 | 20230808 | 123700 | 11013127100 | 70000 | 69900 | 70000 | 69900 | 208 |
| 412 | 20230808 | 123600 | 10998569600 | 69900 | 69900 | 70000 | 69900 | 413 |
| 413 | 20230808 | 123500 | 10969690200 | 69900 | 70000 | 70000 | 69900 | 145 |
| 414 | 20230808 | 123400 | 10959544400 | 69900 | 70000 | 70000 | 69900 | 313 |
| 415 | 20230808 | 123300 | 10937651700 | 70000 | 69900 | 70000 | 69900 | 60 |
| 416 | 20230808 | 123200 | 10933457300 | 69900 | 69900 | 70000 | 69900 | 75 |
| 417 | 20230808 | 123100 | 10928213400 | 69900 | 69900 | 69900 | 69900 | 61 |
| 418 | 20230808 | 123000 | 10923949500 | 69900 | 69900 | 70000 | 69900 | 380 |
| 419 | 20230808 | 122900 | 10897384400 | 69900 | 69900 | 70000 | 69900 | 42 |
| 420 | 20230808 | 122800 | 10894448400 | 69900 | 70000 | 70000 | 69900 | 355 |
| 421 | 20230808 | 122700 | 10869603300 | 70000 | 70100 | 70100 | 70000 | 96 |
| 422 | 20230808 | 122600 | 10862880000 | 70100 | 70000 | 70200 | 70000 | 100 |
| 423 | 20230808 | 122500 | 10855870500 | 70000 | 70000 | 70100 | 70000 | 498 |
| 424 | 20230808 | 122400 | 10820999100 | 70000 | 69900 | 70000 | 69900 | 136 |
| 425 | 20230808 | 122300 | 10811487700 | 70000 | 69900 | 70000 | 69900 | 348 |
| 426 | 20230808 | 122200 | 10787139500 | 69900 | 70000 | 70000 | 69900 | 234 |
| 427 | 20230808 | 122100 | 10770772900 | 70000 | 70100 | 70100 | 69900 | 371 |
| 428 | 20230808 | 122000 | 10744804100 | 70100 | 69900 | 70100 | 69900 | 163 |
| 429 | 20230808 | 121900 | 10733396700 | 69900 | 69900 | 70100 | 69900 | 73 |
| 430 | 20230808 | 121800 | 10728287900 | 69900 | 70100 | 70100 | 69900 | 135 |
| 431 | 20230808 | 121700 | 10718838300 | 70100 | 70300 | 70400 | 70100 | 758 |
| 432 | 20230808 | 121600 | 10665559600 | 70300 | 70300 | 70400 | 70300 | 72 |
| 433 | 20230808 | 121500 | 10660493300 | 70300 | 70300 | 70500 | 70200 | 162 |
| 434 | 20230808 | 121400 | 10649097100 | 70300 | 70100 | 70300 | 70100 | 154 |
| 435 | 20230808 | 121300 | 10638280800 | 70100 | 70000 | 70200 | 70000 | 267 |
| 436 | 20230808 | 121200 | 10619552100 | 70000 | 69800 | 70000 | 69800 | 512 |
| 437 | 20230808 | 121100 | 10583753000 | 69900 | 69800 | 69900 | 69800 | 197 |
| 438 | 20230808 | 121000 | 10569998300 | 69800 | 69700 | 69900 | 69700 | 87 |
| 439 | 20230808 | 120900 | 10563927800 | 69700 | 69700 | 69800 | 69700 | 214 |
| 440 | 20230808 | 120800 | 10548992200 | 69700 | 69700 | 69800 | 69700 | 253 |
| 441 | 20230808 | 120700 | 10531354100 | 69700 | 69700 | 69800 | 69600 | 485 |
| 442 | 20230808 | 120600 | 10497583600 | 69600 | 69600 | 69700 | 69600 | 193 |
| 443 | 20230808 | 120500 | 10484133600 | 69600 | 69600 | 69700 | 69600 | 88 |
| 444 | 20230808 | 120400 | 10478007700 | 69700 | 69600 | 69700 | 69600 | 70 |
| 445 | 20230808 | 120300 | 10473133500 | 69600 | 69900 | 69900 | 69600 | 1109 |
| 446 | 20230808 | 120200 | 10395859100 | 69800 | 69800 | 69900 | 69800 | 49 |
| 447 | 20230808 | 120100 | 10392438400 | 69800 | 69700 | 69800 | 69700 | 86 |
| 448 | 20230808 | 120000 | 10386437100 | 69700 | 69800 | 69900 | 69700 | 1223 |
| 449 | 20230808 | 115900 | 10301084800 | 69800 | 69600 | 69900 | 69600 | 1241 |
| 450 | 20230808 | 115800 | 10214520600 | 69600 | 69700 | 69700 | 69600 | 918 |
| 451 | 20230808 | 115700 | 10150578200 | 69800 | 69700 | 69800 | 69700 | 45 |
| 452 | 20230808 | 115600 | 10147439500 | 69700 | 69800 | 69900 | 69700 | 607 |
| 453 | 20230808 | 115500 | 10105123100 | 69800 | 69900 | 70000 | 69800 | 387 |
| 454 | 20230808 | 115400 | 10078075500 | 69900 | 70000 | 70000 | 69900 | 116 |
| 455 | 20230808 | 115300 | 10069956800 | 70000 | 69900 | 70100 | 69900 | 106 |
| 456 | 20230808 | 115200 | 10062531500 | 70000 | 70000 | 70100 | 69800 | 306 |
| 457 | 20230808 | 115100 | 10041149000 | 69900 | 69800 | 69900 | 69800 | 432 |
| 458 | 20230808 | 115000 | 10010989400 | 69800 | 69700 | 69800 | 69700 | 138 |
| 459 | 20230808 | 114900 | 10001364200 | 69700 | 69700 | 69800 | 69700 | 101 |
| 460 | 20230808 | 114800 | 9994322500 | 69700 | 69700 | 69800 | 69600 | 525 |
| 461 | 20230808 | 114700 | 9957730400 | 69700 | 69700 | 69800 | 69700 | 284 |
| 462 | 20230808 | 114600 | 9937924600 | 69700 | 69900 | 70000 | 69700 | 1005 |
| 463 | 20230808 | 114500 | 9867782000 | 69900 | 70000 | 70100 | 69800 | 4206 |
| 464 | 20230808 | 114400 | 9573448700 | 70100 | 70100 | 70100 | 70000 | 113 |
| 465 | 20230808 | 114300 | 9565529700 | 70000 | 70100 | 70200 | 70000 | 134 |
| 466 | 20230808 | 114200 | 9556139500 | 70100 | 70200 | 70300 | 70100 | 880 |
| 467 | 20230808 | 114100 | 9494404700 | 70200 | 70100 | 70300 | 70100 | 277 |
| 468 | 20230808 | 114000 | 9474973900 | 70200 | 70500 | 70500 | 70200 | 1357 |
| 469 | 20230808 | 113900 | 9379610700 | 70400 | 70400 | 70500 | 70400 | 69 |
| 470 | 20230808 | 113800 | 9374752600 | 70400 | 70400 | 70500 | 70400 | 74 |
| 471 | 20230808 | 113700 | 9369538200 | 70500 | 70400 | 70500 | 70400 | 191 |
| 472 | 20230808 | 113600 | 9356084200 | 70400 | 70300 | 70500 | 70300 | 228 |
| 473 | 20230808 | 113500 | 9340041200 | 70400 | 70300 | 70400 | 70300 | 120 |
| 474 | 20230808 | 113400 | 9331603700 | 70300 | 70400 | 70500 | 70200 | 53 |
| 475 | 20230808 | 113300 | 9327878400 | 70300 | 70100 | 70300 | 70100 | 114 |
| 476 | 20230808 | 113200 | 9319881800 | 70100 | 70100 | 70200 | 70100 | 25 |
| 477 | 20230808 | 113100 | 9318129000 | 70100 | 70300 | 70600 | 70100 | 1327 |
| 478 | 20230808 | 113000 | 9225002300 | 70300 | 70300 | 70400 | 70300 | 286 |
| 479 | 20230808 | 112900 | 9204891800 | 70300 | 70300 | 70700 | 70300 | 156 |
| 480 | 20230808 | 112800 | 9193895900 | 70300 | 70400 | 70500 | 70100 | 952 |
| 481 | 20230808 | 112700 | 9127025500 | 70400 | 70400 | 70500 | 70300 | 79 |
| 482 | 20230808 | 112600 | 9121465800 | 70400 | 70300 | 70500 | 70300 | 79 |
| 483 | 20230808 | 112500 | 9115905100 | 70400 | 70300 | 70500 | 70100 | 330 |
| 484 | 20230808 | 112400 | 9092751200 | 70200 | 70100 | 70400 | 70000 | 1480 |
| 485 | 20230808 | 112300 | 8988845600 | 70100 | 70200 | 70300 | 70100 | 688 |
| 486 | 20230808 | 112200 | 8940570600 | 70200 | 70200 | 70400 | 70100 | 1141 |
| 487 | 20230808 | 112100 | 8860544900 | 70200 | 70200 | 70300 | 70100 | 347 |
| 488 | 20230808 | 112000 | 8836213600 | 70200 | 70500 | 70600 | 70200 | 512 |
| 489 | 20230808 | 111900 | 8800202100 | 70500 | 70500 | 70700 | 70400 | 172 |
| 490 | 20230808 | 111800 | 8788068400 | 70500 | 70300 | 70500 | 70200 | 530 |
| 491 | 20230808 | 111700 | 8750767100 | 70300 | 70300 | 70400 | 70300 | 121 |
| 492 | 20230808 | 111600 | 8742260500 | 70300 | 70300 | 70500 | 70200 | 742 |
| 493 | 20230808 | 111500 | 8690160300 | 70300 | 70400 | 70400 | 70200 | 865 |
| 494 | 20230808 | 111400 | 8629389300 | 70300 | 70500 | 70600 | 70300 | 281 |
| 495 | 20230808 | 111300 | 8609597800 | 70500 | 70500 | 70600 | 70500 | 67 |
| 496 | 20230808 | 111200 | 8604873700 | 70500 | 70400 | 70600 | 70400 | 127 |
| 497 | 20230808 | 111100 | 8595927400 | 70400 | 70400 | 70500 | 70400 | 237 |
| 498 | 20230808 | 111000 | 8579233800 | 70500 | 70600 | 70600 | 70400 | 156 |
| 499 | 20230808 | 110900 | 8568240400 | 70600 | 70500 | 70600 | 70400 | 43 |
| 500 | 20230808 | 110800 | 8565208700 | 70500 | 70700 | 70700 | 70400 | 610 |
| 501 | 20230808 | 110700 | 8522181300 | 70800 | 70600 | 70800 | 70600 | 185 |
| 502 | 20230808 | 110600 | 8509101500 | 70600 | 70500 | 70700 | 70500 | 123 |
| 503 | 20230808 | 110500 | 8500422300 | 70500 | 70500 | 70700 | 70500 | 65 |
| 504 | 20230808 | 110400 | 8495836400 | 70500 | 70400 | 70800 | 70400 | 513 |
| 505 | 20230808 | 110300 | 8459654300 | 70400 | 70600 | 70600 | 70400 | 1567 |
| 506 | 20230808 | 110200 | 8349188000 | 70600 | 70600 | 70800 | 70600 | 72 |
| 507 | 20230808 | 110100 | 8344099200 | 70700 | 70600 | 70800 | 70600 | 189 |
| 508 | 20230808 | 110000 | 8330749100 | 70600 | 70700 | 70800 | 70600 | 342 |
| 509 | 20230808 | 105900 | 8306560700 | 70700 | 70500 | 70700 | 70500 | 142 |
| 510 | 20230808 | 105800 | 8296542200 | 70500 | 70800 | 70900 | 70500 | 460 |
| 511 | 20230808 | 105700 | 8264063800 | 70700 | 70800 | 70900 | 70600 | 180 |
| 512 | 20230808 | 105600 | 8251336600 | 70700 | 70700 | 70800 | 70700 | 167 |
| 513 | 20230808 | 105500 | 8239516000 | 70700 | 70600 | 70900 | 70600 | 88 |
| 514 | 20230808 | 105400 | 8233289300 | 70600 | 70700 | 70900 | 70600 | 286 |
| 515 | 20230808 | 105300 | 8213085000 | 70700 | 70700 | 70900 | 70500 | 848 |
| 516 | 20230808 | 105200 | 8153201000 | 70700 | 70800 | 70900 | 70600 | 320 |
| 517 | 20230808 | 105100 | 8130563000 | 70700 | 70600 | 70800 | 70600 | 116 |
| 518 | 20230808 | 105000 | 8122362900 | 70600 | 70700 | 70800 | 70600 | 496 |
| 519 | 20230808 | 104900 | 8087316700 | 70700 | 70800 | 70900 | 70700 | 532 |
| 520 | 20230808 | 104800 | 8049668000 | 70800 | 70800 | 70900 | 70800 | 410 |
| 521 | 20230808 | 104700 | 8020607800 | 70800 | 70700 | 70900 | 70700 | 204 |
| 522 | 20230808 | 104600 | 8006177100 | 70700 | 70800 | 70900 | 70700 | 390 |
| 523 | 20230808 | 104500 | 7978579700 | 70900 | 70800 | 70900 | 70800 | 55 |
| 524 | 20230808 | 104400 | 7974684800 | 70900 | 70900 | 71100 | 70900 | 580 |
| 525 | 20230808 | 104300 | 7933552400 | 70900 | 70900 | 71100 | 70800 | 339 |
| 526 | 20230808 | 104200 | 7909499400 | 71100 | 70900 | 71100 | 70900 | 235 |
| 527 | 20230808 | 104100 | 7892812700 | 70900 | 70800 | 71000 | 70800 | 153 |
| 528 | 20230808 | 104000 | 7881966400 | 70800 | 70700 | 71000 | 70700 | 63 |
| 529 | 20230808 | 103900 | 7877506200 | 70800 | 70700 | 71100 | 70700 | 205 |
| 530 | 20230808 | 103800 | 7862978100 | 70700 | 71000 | 71000 | 70700 | 1421 |
| 531 | 20230808 | 103700 | 7762361400 | 71000 | 70600 | 71000 | 70600 | 666 |
| 532 | 20230808 | 103600 | 7715270600 | 70600 | 70700 | 70800 | 70600 | 672 |
| 533 | 20230808 | 103500 | 7667784800 | 70800 | 71000 | 71000 | 70800 | 1847 |
| 534 | 20230808 | 103400 | 7536994900 | 70900 | 71100 | 71100 | 70900 | 346 |
| 535 | 20230808 | 103300 | 7512443800 | 71100 | 71000 | 71200 | 70800 | 424 |
| 536 | 20230808 | 103200 | 7482343000 | 70800 | 70800 | 71000 | 70800 | 335 |
| 537 | 20230808 | 103100 | 7458583800 | 70800 | 70900 | 71000 | 70800 | 205 |
| 538 | 20230808 | 103000 | 7444046600 | 71000 | 71200 | 71300 | 70800 | 915 |
| 539 | 20230808 | 102900 | 7379008000 | 71300 | 71000 | 71300 | 70900 | 176 |
| 540 | 20230808 | 102800 | 7366498900 | 70900 | 70800 | 71000 | 70800 | 288 |
| 541 | 20230808 | 102700 | 7346075000 | 70800 | 71100 | 71100 | 70800 | 439 |
| 542 | 20230808 | 102600 | 7314943300 | 71200 | 71300 | 71300 | 71000 | 1166 |
| 543 | 20230808 | 102500 | 7231957600 | 71300 | 71500 | 71600 | 71300 | 160 |
| 544 | 20230808 | 102400 | 7220542800 | 71400 | 71200 | 71400 | 71200 | 361 |
| 545 | 20230808 | 102300 | 7194827600 | 71400 | 71700 | 71700 | 71200 | 565 |
| 546 | 20230808 | 102200 | 7154483100 | 71700 | 71500 | 71800 | 71200 | 414 |
| 547 | 20230808 | 102100 | 7124865800 | 71300 | 71100 | 71500 | 71000 | 198 |
| 548 | 20230808 | 102000 | 7110781800 | 71100 | 71200 | 71200 | 71100 | 184 |
| 549 | 20230808 | 101900 | 7097693400 | 71400 | 71100 | 71500 | 71100 | 135 |
| 550 | 20230808 | 101800 | 7088064500 | 71500 | 70900 | 71500 | 70900 | 3554 |
| 551 | 20230808 | 101700 | 6835574700 | 70900 | 70900 | 70900 | 70500 | 854 |
| 552 | 20230808 | 101600 | 6775146300 | 70900 | 71100 | 71300 | 70900 | 1449 |
| 553 | 20230808 | 101500 | 6672256400 | 71300 | 71200 | 71300 | 71000 | 602 |
| 554 | 20230808 | 101400 | 6629393200 | 71000 | 71200 | 71300 | 71000 | 3338 |
| 555 | 20230808 | 101300 | 6392193500 | 71200 | 71400 | 71600 | 71200 | 1457 |
| 556 | 20230808 | 101200 | 6288207300 | 71400 | 72000 | 72100 | 71400 | 6035 |
| 557 | 20230808 | 101100 | 5855135900 | 72000 | 72300 | 72300 | 72000 | 1552 |
| 558 | 20230808 | 101000 | 5743195500 | 72200 | 72200 | 72400 | 72200 | 141 |
| 559 | 20230808 | 100900 | 5733004900 | 72200 | 72400 | 72400 | 72200 | 1112 |
| 560 | 20230808 | 100800 | 5652612200 | 72400 | 72500 | 72500 | 72300 | 661 |
| 561 | 20230808 | 100700 | 5604759700 | 72500 | 72600 | 72700 | 72500 | 160 |
| 562 | 20230808 | 100600 | 5593146800 | 72600 | 72600 | 72700 | 72500 | 254 |
| 563 | 20230808 | 100500 | 5574707400 | 72600 | 72500 | 72700 | 72400 | 984 |
| 564 | 20230808 | 100400 | 5503364900 | 72500 | 72500 | 72700 | 72400 | 497 |
| 565 | 20230808 | 100300 | 5467328800 | 72500 | 72500 | 72600 | 72500 | 76 |
| 566 | 20230808 | 100200 | 5461817200 | 72500 | 72600 | 72700 | 72500 | 278 |
| 567 | 20230808 | 100100 | 5441638600 | 72600 | 72700 | 72800 | 72500 | 477 |
| 568 | 20230808 | 100000 | 5406996900 | 72600 | 72700 | 72700 | 72200 | 2958 |
| 569 | 20230808 | 095900 | 5192968400 | 72600 | 72400 | 72800 | 72400 | 92 |
| 570 | 20230808 | 095800 | 5186288000 | 72400 | 72400 | 72900 | 72300 | 130 |
| 571 | 20230808 | 095700 | 5176868000 | 72200 | 72200 | 72600 | 72100 | 56 |
| 572 | 20230808 | 095600 | 5172817200 | 72100 | 72300 | 72600 | 72000 | 1530 |
| 573 | 20230808 | 095500 | 5062393500 | 72400 | 72500 | 72600 | 72400 | 994 |
| 574 | 20230808 | 095400 | 4990402000 | 72500 | 72500 | 72600 | 72500 | 91 |
| 575 | 20230808 | 095300 | 4983798100 | 72400 | 72900 | 72900 | 72400 | 646 |
| 576 | 20230808 | 095200 | 4936895600 | 72400 | 72300 | 72900 | 72300 | 1595 |
| 577 | 20230808 | 095100 | 4821423700 | 72300 | 72300 | 72500 | 72300 | 1148 |
| 578 | 20230808 | 095000 | 4738315400 | 72500 | 72300 | 72500 | 72200 | 639 |
| 579 | 20230808 | 094900 | 4692156200 | 72300 | 72300 | 72600 | 72300 | 140 |
| 580 | 20230808 | 094800 | 4682028800 | 72300 | 72500 | 72600 | 72100 | 5117 |
| 581 | 20230808 | 094700 | 4312149500 | 72400 | 72100 | 72500 | 72000 | 273 |
| 582 | 20230808 | 094600 | 4292420900 | 72000 | 72000 | 72200 | 72000 | 246 |
| 583 | 20230808 | 094500 | 4274697800 | 72000 | 72100 | 72300 | 72000 | 417 |
| 584 | 20230808 | 094400 | 4244624000 | 72000 | 72000 | 72300 | 71900 | 503 |
| 585 | 20230808 | 094300 | 4208434000 | 72000 | 72200 | 72300 | 72000 | 3709 |
| 586 | 20230808 | 094200 | 3940954800 | 72300 | 72300 | 72400 | 72200 | 360 |
| 587 | 20230808 | 094100 | 3914930300 | 72500 | 72300 | 72500 | 72200 | 457 |
| 588 | 20230808 | 094000 | 3881890900 | 72300 | 72400 | 72500 | 72200 | 499 |
| 589 | 20230808 | 093900 | 3845816800 | 72300 | 72400 | 72500 | 72300 | 257 |
| 590 | 20230808 | 093800 | 3827220200 | 72200 | 72200 | 72400 | 72000 | 2307 |
| 591 | 20230808 | 093700 | 3660776900 | 72200 | 72300 | 72300 | 72000 | 2203 |
| 592 | 20230808 | 093600 | 3501909800 | 72400 | 72400 | 72600 | 72300 | 297 |
| 593 | 20230808 | 093500 | 3480404200 | 72400 | 72300 | 72600 | 72200 | 248 |
| 594 | 20230808 | 093400 | 3462476800 | 72200 | 73000 | 73000 | 72100 | 1603 |
| 595 | 20230808 | 093300 | 3346283700 | 72900 | 73300 | 73300 | 72900 | 472 |
| 596 | 20230808 | 093200 | 3311834000 | 73100 | 72800 | 73300 | 72700 | 369 |
| 597 | 20230808 | 093100 | 3284959100 | 72800 | 73000 | 73400 | 72700 | 758 |
| 598 | 20230808 | 093000 | 3229712600 | 72900 | 72800 | 73200 | 72800 | 341 |
| 599 | 20230808 | 092900 | 3204834900 | 72700 | 72800 | 73100 | 72700 | 161 |
| 600 | 20230808 | 092800 | 3193111400 | 72800 | 72800 | 73000 | 72700 | 401 |
| 601 | 20230808 | 092700 | 3163883700 | 72700 | 73200 | 73600 | 72700 | 886 |
| 602 | 20230808 | 092600 | 3099189200 | 73600 | 73300 | 73600 | 72900 | 703 |
| 603 | 20230808 | 092500 | 3047743100 | 73300 | 73800 | 73900 | 73200 | 932 |
| 604 | 20230808 | 092400 | 2979234900 | 73600 | 73200 | 73700 | 72900 | 653 |
| 605 | 20230808 | 092300 | 2931261500 | 73100 | 73000 | 73200 | 72700 | 573 |
| 606 | 20230808 | 092200 | 2889396000 | 72900 | 72300 | 72900 | 72300 | 319 |
| 607 | 20230808 | 092100 | 2866229900 | 72900 | 72000 | 72900 | 72000 | 292 |
| 608 | 20230808 | 092000 | 2845103100 | 71900 | 71900 | 72000 | 71800 | 609 |
| 609 | 20230808 | 091900 | 2801323000 | 71900 | 72000 | 72200 | 71800 | 1654 |
| 610 | 20230808 | 091800 | 2682358700 | 72000 | 71900 | 72200 | 71900 | 937 |
| 611 | 20230808 | 091700 | 2614910900 | 71900 | 72200 | 72300 | 71900 | 3973 |
| 612 | 20230808 | 091600 | 2328756400 | 72200 | 72100 | 72400 | 72100 | 624 |
| 613 | 20230808 | 091500 | 2283704600 | 72100 | 72400 | 72400 | 72000 | 1888 |
| 614 | 20230808 | 091400 | 2147474600 | 72400 | 72800 | 72900 | 72400 | 717 |
| 615 | 20230808 | 091300 | 2095380700 | 72800 | 72600 | 72900 | 72500 | 622 |
| 616 | 20230808 | 091200 | 2050129200 | 72500 | 72100 | 72700 | 72000 | 1120 |
| 617 | 20230808 | 091100 | 1969254700 | 72100 | 72500 | 73000 | 72000 | 3295 |
| 618 | 20230808 | 091000 | 1730495700 | 72500 | 73100 | 73100 | 72500 | 3005 |
| 619 | 20230808 | 090900 | 1511686800 | 73200 | 73600 | 73600 | 73200 | 2066 |
| 620 | 20230808 | 090800 | 1360110400 | 73600 | 73500 | 73800 | 73400 | 1044 |
| 621 | 20230808 | 090700 | 1283350200 | 73400 | 73100 | 73500 | 73000 | 320 |
| 622 | 20230808 | 090600 | 1259909000 | 73100 | 73400 | 73400 | 72800 | 2100 |
| 623 | 20230808 | 090500 | 1106642500 | 73000 | 73000 | 73800 | 73000 | 835 |
| 624 | 20230808 | 090400 | 1045462400 | 73100 | 73300 | 73500 | 72900 | 1781 |
| 625 | 20230808 | 090300 | 915240700 | 73300 | 74200 | 74200 | 73300 | 1104 |
| 626 | 20230808 | 090200 | 833736500 | 74600 | 73800 | 74800 | 73600 | 1375 |
| 627 | 20230808 | 090100 | 731827100 | 73800 | 74500 | 75100 | 73800 | 2841 |
| 628 | 20230808 | 090000 | 520197800 | 74600 | 75100 | 75200 | 74300 | 6949 |