33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 192200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 7424 |
| 3 | 20230804 | 192100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 4 | 20230804 | 192000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 5 | 20230804 | 191900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 6 | 20230804 | 191800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 7 | 20230804 | 191700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 8 | 20230804 | 191600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 9 | 20230804 | 191500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 10 | 20230804 | 191400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 11 | 20230804 | 191300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 12 | 20230804 | 191200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 13 | 20230804 | 191100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 14 | 20230804 | 191000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 15 | 20230804 | 190900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 16 | 20230804 | 190800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 17 | 20230804 | 190700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 18 | 20230804 | 190600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 19 | 20230804 | 190500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 20 | 20230804 | 190400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 21 | 20230804 | 190300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 22 | 20230804 | 190200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 23 | 20230804 | 190100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 24 | 20230804 | 190000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 25 | 20230804 | 185900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 26 | 20230804 | 185800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 27 | 20230804 | 185700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 28 | 20230804 | 185600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 29 | 20230804 | 185500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 30 | 20230804 | 185400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 31 | 20230804 | 185300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 32 | 20230804 | 185200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 7424 |
| 33 | 20230804 | 185100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 34 | 20230804 | 185000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 35 | 20230804 | 184900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 36 | 20230804 | 184800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 37 | 20230804 | 184700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 38 | 20230804 | 184600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 39 | 20230804 | 184500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 40 | 20230804 | 184400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 41 | 20230804 | 184300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 42 | 20230804 | 184200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 43 | 20230804 | 184100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 44 | 20230804 | 184000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 45 | 20230804 | 183900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 46 | 20230804 | 183800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 47 | 20230804 | 183700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 48 | 20230804 | 183600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 49 | 20230804 | 183500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 50 | 20230804 | 183400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 51 | 20230804 | 183300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 52 | 20230804 | 183200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 53 | 20230804 | 183100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 54 | 20230804 | 183000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 55 | 20230804 | 182900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 56 | 20230804 | 182800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 57 | 20230804 | 182700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 58 | 20230804 | 182600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 59 | 20230804 | 182500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 60 | 20230804 | 182400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 61 | 20230804 | 182300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 62 | 20230804 | 182200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 7424 |
| 63 | 20230804 | 182100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 64 | 20230804 | 182000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 65 | 20230804 | 181900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 66 | 20230804 | 181800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 67 | 20230804 | 181700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 68 | 20230804 | 181600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 69 | 20230804 | 181500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 70 | 20230804 | 181400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 71 | 20230804 | 181300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 72 | 20230804 | 181200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 73 | 20230804 | 181100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 74 | 20230804 | 181000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 75 | 20230804 | 180900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 76 | 20230804 | 180800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 77 | 20230804 | 180700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 78 | 20230804 | 180600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 79 | 20230804 | 180500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 80 | 20230804 | 180400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 81 | 20230804 | 180300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 82 | 20230804 | 180200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 83 | 20230804 | 180100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 84 | 20230804 | 180000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 85 | 20230804 | 175900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 86 | 20230804 | 175800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 87 | 20230804 | 175700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 88 | 20230804 | 175600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 89 | 20230804 | 175500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 90 | 20230804 | 175400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 91 | 20230804 | 175300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 92 | 20230804 | 175200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 7424 |
| 93 | 20230804 | 175100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 94 | 20230804 | 175000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 95 | 20230804 | 174900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 96 | 20230804 | 174800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 97 | 20230804 | 174700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 98 | 20230804 | 174600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 99 | 20230804 | 174500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 100 | 20230804 | 174400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 101 | 20230804 | 174300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 102 | 20230804 | 174200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 103 | 20230804 | 174100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 104 | 20230804 | 174000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 105 | 20230804 | 173900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 106 | 20230804 | 173800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 107 | 20230804 | 173700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 108 | 20230804 | 173600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 109 | 20230804 | 173500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 110 | 20230804 | 173400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 111 | 20230804 | 173300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 112 | 20230804 | 173200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 113 | 20230804 | 173100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 114 | 20230804 | 173000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 115 | 20230804 | 172900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 116 | 20230804 | 172800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 117 | 20230804 | 172700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 118 | 20230804 | 172600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 119 | 20230804 | 172500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 120 | 20230804 | 172400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 121 | 20230804 | 172300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 122 | 20230804 | 172200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 7424 |
| 123 | 20230804 | 172100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 124 | 20230804 | 172000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 125 | 20230804 | 171900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 126 | 20230804 | 171800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 127 | 20230804 | 171700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 128 | 20230804 | 171600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 129 | 20230804 | 171500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 130 | 20230804 | 171400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 131 | 20230804 | 171300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 132 | 20230804 | 171200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 133 | 20230804 | 171100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 134 | 20230804 | 171000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 135 | 20230804 | 170900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 136 | 20230804 | 170800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 137 | 20230804 | 170700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 138 | 20230804 | 170600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 139 | 20230804 | 170500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 140 | 20230804 | 170400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 141 | 20230804 | 170300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 142 | 20230804 | 170200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 143 | 20230804 | 170100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 144 | 20230804 | 170000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 145 | 20230804 | 165900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 146 | 20230804 | 165800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 147 | 20230804 | 165700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 148 | 20230804 | 165600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 149 | 20230804 | 165500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 150 | 20230804 | 165400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 151 | 20230804 | 165300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 152 | 20230804 | 165200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 7424 |
| 153 | 20230804 | 165100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 154 | 20230804 | 165000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 155 | 20230804 | 164900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 156 | 20230804 | 164800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 157 | 20230804 | 164700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 158 | 20230804 | 164600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 159 | 20230804 | 164500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 160 | 20230804 | 164400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 161 | 20230804 | 164300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 162 | 20230804 | 164200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 163 | 20230804 | 164100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 164 | 20230804 | 164000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 165 | 20230804 | 163900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 166 | 20230804 | 163800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 167 | 20230804 | 163700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 168 | 20230804 | 163600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 169 | 20230804 | 163500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 170 | 20230804 | 163400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 171 | 20230804 | 163300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 172 | 20230804 | 163200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 173 | 20230804 | 163100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 174 | 20230804 | 163000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 175 | 20230804 | 162900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 176 | 20230804 | 162800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 177 | 20230804 | 162700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 178 | 20230804 | 162600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 179 | 20230804 | 162500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 180 | 20230804 | 162400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 181 | 20230804 | 162300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 182 | 20230804 | 162200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 7424 |
| 183 | 20230804 | 162100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 184 | 20230804 | 162000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 185 | 20230804 | 161900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 186 | 20230804 | 161800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 187 | 20230804 | 161700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 188 | 20230804 | 161600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 189 | 20230804 | 161500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 190 | 20230804 | 161400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 191 | 20230804 | 161300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 192 | 20230804 | 161200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 193 | 20230804 | 161100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 194 | 20230804 | 161000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 195 | 20230804 | 160900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 196 | 20230804 | 160800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 197 | 20230804 | 160700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 198 | 20230804 | 160600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 199 | 20230804 | 160500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 200 | 20230804 | 160400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 201 | 20230804 | 160300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 202 | 20230804 | 160200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 203 | 20230804 | 160100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 204 | 20230804 | 160000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 205 | 20230804 | 155900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 206 | 20230804 | 155800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 207 | 20230804 | 155700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 208 | 20230804 | 155600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 209 | 20230804 | 155500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 210 | 20230804 | 155400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 211 | 20230804 | 155300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 212 | 20230804 | 155200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 7424 |
| 213 | 20230804 | 155100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 214 | 20230804 | 155000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 215 | 20230804 | 154900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 216 | 20230804 | 154800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 217 | 20230804 | 154700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 218 | 20230804 | 154600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 219 | 20230804 | 154500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 220 | 20230804 | 154400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 221 | 20230804 | 154300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 222 | 20230804 | 154200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 223 | 20230804 | 154100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 224 | 20230804 | 154000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 225 | 20230804 | 153900 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 226 | 20230804 | 153800 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 227 | 20230804 | 153700 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 228 | 20230804 | 153600 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 229 | 20230804 | 153500 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 230 | 20230804 | 153400 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 231 | 20230804 | 153300 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 232 | 20230804 | 153200 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 233 | 20230804 | 153100 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 234 | 20230804 | 153000 | 7857651400 | 63400 | 63400 | 63400 | 63400 | 7424 |
| 235 | 20230804 | 152900 | 7386969800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 236 | 20230804 | 152800 | 7386969800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 237 | 20230804 | 152700 | 7386969800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 238 | 20230804 | 152600 | 7386969800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 239 | 20230804 | 152500 | 7386969800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 240 | 20230804 | 152400 | 7386969800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 241 | 20230804 | 152300 | 7386969800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 242 | 20230804 | 152200 | 7386969800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 243 | 20230804 | 152100 | 7386969800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 244 | 20230804 | 152000 | 7386969800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 245 | 20230804 | 151900 | 7386969800 | 63300 | 63900 | 64000 | 63300 | 10756 |
| 246 | 20230804 | 151800 | 6701719700 | 63900 | 63900 | 64000 | 63900 | 559 |
| 247 | 20230804 | 151700 | 6665980800 | 63900 | 63900 | 64000 | 63900 | 194 |
| 248 | 20230804 | 151600 | 6653584100 | 63900 | 64000 | 64100 | 63800 | 747 |
| 249 | 20230804 | 151500 | 6605814700 | 64000 | 63900 | 64000 | 63900 | 153 |
| 250 | 20230804 | 151400 | 6596037600 | 63900 | 63900 | 64000 | 63900 | 125 |
| 251 | 20230804 | 151300 | 6588049900 | 64000 | 63900 | 64000 | 63900 | 107 |
| 252 | 20230804 | 151200 | 6581210900 | 63900 | 63800 | 64000 | 63800 | 108 |
| 253 | 20230804 | 151100 | 6574317700 | 63800 | 63800 | 64000 | 63800 | 144 |
| 254 | 20230804 | 151000 | 6565127800 | 63800 | 63800 | 64000 | 63800 | 108 |
| 255 | 20230804 | 150900 | 6558236200 | 63800 | 63900 | 64000 | 63800 | 182 |
| 256 | 20230804 | 150800 | 6546619200 | 63900 | 64000 | 64000 | 63900 | 12 |
| 257 | 20230804 | 150700 | 6545851800 | 63800 | 64000 | 64000 | 63800 | 267 |
| 258 | 20230804 | 150600 | 6528788700 | 64000 | 64000 | 64000 | 63900 | 347 |
| 259 | 20230804 | 150500 | 6506611300 | 64000 | 64000 | 64000 | 63900 | 290 |
| 260 | 20230804 | 150400 | 6488062800 | 64000 | 63900 | 64000 | 63800 | 308 |
| 261 | 20230804 | 150300 | 6468386300 | 63800 | 63900 | 63900 | 63800 | 158 |
| 262 | 20230804 | 150200 | 6458304700 | 63800 | 63900 | 63900 | 63800 | 292 |
| 263 | 20230804 | 150100 | 6439661200 | 63900 | 63900 | 63900 | 63900 | 94 |
| 264 | 20230804 | 150000 | 6433654600 | 63900 | 63900 | 64000 | 63900 | 126 |
| 265 | 20230804 | 145900 | 6425603100 | 63900 | 63900 | 63900 | 63900 | 96 |
| 266 | 20230804 | 145800 | 6419468700 | 63900 | 63900 | 63900 | 63900 | 124 |
| 267 | 20230804 | 145700 | 6411545100 | 63900 | 63800 | 63900 | 63800 | 70 |
| 268 | 20230804 | 145600 | 6407076100 | 63800 | 63900 | 63900 | 63800 | 100 |
| 269 | 20230804 | 145500 | 6400688900 | 63900 | 63900 | 63900 | 63900 | 396 |
| 270 | 20230804 | 145400 | 6375384500 | 63900 | 63900 | 63900 | 63900 | 0 |
| 271 | 20230804 | 145300 | 6375384500 | 63900 | 63900 | 64000 | 63900 | 6 |
| 272 | 20230804 | 145200 | 6375000900 | 63900 | 63900 | 63900 | 63900 | 112 |
| 273 | 20230804 | 145100 | 6367844100 | 63900 | 63900 | 64000 | 63800 | 410 |
| 274 | 20230804 | 145000 | 6341643700 | 63800 | 63900 | 63900 | 63800 | 16 |
| 275 | 20230804 | 144900 | 6340622100 | 63800 | 63800 | 63900 | 63700 | 932 |
| 276 | 20230804 | 144800 | 6281192500 | 63700 | 63800 | 63800 | 63700 | 127 |
| 277 | 20230804 | 144700 | 6273101000 | 63900 | 63800 | 63900 | 63700 | 98 |
| 278 | 20230804 | 144600 | 6266853300 | 63900 | 63800 | 63900 | 63700 | 278 |
| 279 | 20230804 | 144500 | 6249119600 | 63900 | 63800 | 63900 | 63800 | 427 |
| 280 | 20230804 | 144400 | 6221876500 | 63800 | 63900 | 63900 | 63800 | 252 |
| 281 | 20230804 | 144300 | 6205787300 | 63800 | 63800 | 63800 | 63800 | 5 |
| 282 | 20230804 | 144200 | 6205468300 | 63900 | 63800 | 63900 | 63800 | 100 |
| 283 | 20230804 | 144100 | 6199087700 | 63800 | 63900 | 63900 | 63800 | 62 |
| 284 | 20230804 | 144000 | 6195130100 | 63900 | 63900 | 63900 | 63800 | 33 |
| 285 | 20230804 | 143900 | 6193022900 | 63900 | 63900 | 63900 | 63900 | 28 |
| 286 | 20230804 | 143800 | 6191233700 | 63800 | 63900 | 63900 | 63800 | 78 |
| 287 | 20230804 | 143700 | 6186251500 | 63800 | 63900 | 63900 | 63800 | 316 |
| 288 | 20230804 | 143600 | 6166071500 | 63800 | 63900 | 63900 | 63800 | 22 |
| 289 | 20230804 | 143500 | 6164666800 | 63700 | 63700 | 63900 | 63700 | 32 |
| 290 | 20230804 | 143400 | 6162626700 | 63700 | 63700 | 63900 | 63600 | 80 |
| 291 | 20230804 | 143300 | 6157532000 | 63800 | 63800 | 64000 | 63700 | 760 |
| 292 | 20230804 | 143200 | 6109074600 | 63700 | 63700 | 63700 | 63700 | 106 |
| 293 | 20230804 | 143100 | 6102322400 | 63700 | 64000 | 64000 | 63700 | 189 |
| 294 | 20230804 | 143000 | 6090263100 | 63800 | 63900 | 64000 | 63800 | 324 |
| 295 | 20230804 | 142900 | 6069562800 | 63900 | 63900 | 63900 | 63400 | 3281 |
| 296 | 20230804 | 142800 | 5860401400 | 63900 | 64100 | 64100 | 63900 | 36 |
| 297 | 20230804 | 142700 | 5858100600 | 63900 | 64100 | 64100 | 63900 | 634 |
| 298 | 20230804 | 142600 | 5817550800 | 63900 | 63900 | 64100 | 63900 | 142 |
| 299 | 20230804 | 142500 | 5808473500 | 63900 | 64000 | 64100 | 63900 | 438 |
| 300 | 20230804 | 142400 | 5780461200 | 64000 | 64000 | 64100 | 64000 | 588 |
| 301 | 20230804 | 142300 | 5742828500 | 64000 | 64000 | 64100 | 64000 | 126 |
| 302 | 20230804 | 142200 | 5734764300 | 64000 | 64200 | 64200 | 64000 | 132 |
| 303 | 20230804 | 142100 | 5726313600 | 64000 | 64000 | 64200 | 64000 | 113 |
| 304 | 20230804 | 142000 | 5719081200 | 64100 | 64100 | 64200 | 64000 | 191 |
| 305 | 20230804 | 141900 | 5706841300 | 64100 | 64100 | 64100 | 64100 | 102 |
| 306 | 20230804 | 141800 | 5700303100 | 64200 | 64000 | 64200 | 64000 | 368 |
| 307 | 20230804 | 141700 | 5676734900 | 64000 | 64100 | 64200 | 64000 | 402 |
| 308 | 20230804 | 141600 | 5650977800 | 64100 | 64100 | 64100 | 64100 | 50 |
| 309 | 20230804 | 141500 | 5647772800 | 64100 | 64200 | 64400 | 64100 | 86 |
| 310 | 20230804 | 141400 | 5642259400 | 64100 | 64200 | 64200 | 64100 | 272 |
| 311 | 20230804 | 141300 | 5624810600 | 64000 | 64300 | 64300 | 64000 | 1516 |
| 312 | 20230804 | 141200 | 5527427800 | 64300 | 64300 | 64300 | 64300 | 2 |
| 313 | 20230804 | 141100 | 5527299200 | 64300 | 64300 | 64400 | 64300 | 34 |
| 314 | 20230804 | 141000 | 5525112900 | 64300 | 64300 | 64300 | 64300 | 2 |
| 315 | 20230804 | 140900 | 5524984300 | 64300 | 64200 | 64400 | 64200 | 177 |
| 316 | 20230804 | 140800 | 5513597100 | 64200 | 64200 | 64500 | 64100 | 386 |
| 317 | 20230804 | 140700 | 5488775500 | 64400 | 64300 | 64400 | 64000 | 1319 |
| 318 | 20230804 | 140600 | 5404050600 | 64100 | 64000 | 64300 | 64000 | 262 |
| 319 | 20230804 | 140500 | 5387241300 | 64000 | 64200 | 64200 | 64000 | 598 |
| 320 | 20230804 | 140400 | 5348886800 | 64300 | 64300 | 64300 | 64200 | 230 |
| 321 | 20230804 | 140300 | 5334107700 | 64200 | 64300 | 64300 | 64200 | 150 |
| 322 | 20230804 | 140200 | 5324469300 | 64200 | 64200 | 64200 | 64100 | 66 |
| 323 | 20230804 | 140100 | 5320232300 | 64100 | 64200 | 64300 | 64100 | 520 |
| 324 | 20230804 | 140000 | 5286846300 | 64100 | 64200 | 64300 | 64100 | 126 |
| 325 | 20230804 | 135900 | 5278766600 | 64100 | 64300 | 64300 | 64100 | 678 |
| 326 | 20230804 | 135800 | 5235258300 | 64200 | 64300 | 64300 | 64200 | 142 |
| 327 | 20230804 | 135700 | 5226141700 | 64100 | 64300 | 64500 | 64100 | 1213 |
| 328 | 20230804 | 135600 | 5148119300 | 64400 | 64400 | 64400 | 64400 | 1 |
| 329 | 20230804 | 135500 | 5148054900 | 64300 | 64400 | 64400 | 64300 | 172 |
| 330 | 20230804 | 135400 | 5136984500 | 64400 | 64400 | 64400 | 64400 | 41 |
| 331 | 20230804 | 135300 | 5134344100 | 64400 | 64500 | 64500 | 64400 | 84 |
| 332 | 20230804 | 135200 | 5128926200 | 64500 | 64300 | 64500 | 64300 | 336 |
| 333 | 20230804 | 135100 | 5107306200 | 64300 | 64300 | 64300 | 64300 | 82 |
| 334 | 20230804 | 135000 | 5102033600 | 64300 | 64300 | 64300 | 64300 | 62 |
| 335 | 20230804 | 134900 | 5098047000 | 64200 | 64200 | 64200 | 64200 | 55 |
| 336 | 20230804 | 134800 | 5094516000 | 64200 | 64200 | 64200 | 64200 | 100 |
| 337 | 20230804 | 134700 | 5088096000 | 64300 | 64300 | 64300 | 64200 | 62 |
| 338 | 20230804 | 134600 | 5084109600 | 64300 | 64300 | 64300 | 64300 | 349 |
| 339 | 20230804 | 134500 | 5061668900 | 64300 | 64300 | 64300 | 64300 | 22 |
| 340 | 20230804 | 134400 | 5060254300 | 64100 | 64200 | 64200 | 64100 | 192 |
| 341 | 20230804 | 134300 | 5047932100 | 64200 | 64200 | 64300 | 64200 | 244 |
| 342 | 20230804 | 134200 | 5032264700 | 64200 | 64300 | 64300 | 64200 | 144 |
| 343 | 20230804 | 134100 | 5023011900 | 64200 | 64200 | 64200 | 64200 | 13 |
| 344 | 20230804 | 134000 | 5022177300 | 64200 | 64200 | 64300 | 64200 | 40 |
| 345 | 20230804 | 133900 | 5019608300 | 64200 | 64200 | 64300 | 64200 | 96 |
| 346 | 20230804 | 133800 | 5013445000 | 64200 | 64300 | 64300 | 64200 | 126 |
| 347 | 20230804 | 133700 | 5005346900 | 64200 | 64200 | 64300 | 64200 | 68 |
| 348 | 20230804 | 133600 | 5000977100 | 64200 | 64300 | 64300 | 64200 | 72 |
| 349 | 20230804 | 133500 | 4996350200 | 64200 | 64300 | 64300 | 64200 | 156 |
| 350 | 20230804 | 133400 | 4986328000 | 64200 | 64300 | 64300 | 64200 | 122 |
| 351 | 20230804 | 133300 | 4978487700 | 64200 | 64200 | 64200 | 64200 | 3 |
| 352 | 20230804 | 133200 | 4978295100 | 64200 | 64100 | 64300 | 64100 | 146 |
| 353 | 20230804 | 133100 | 4968920600 | 64100 | 64100 | 64300 | 64100 | 45 |
| 354 | 20230804 | 133000 | 4966035900 | 64100 | 64300 | 64300 | 64100 | 109 |
| 355 | 20230804 | 132900 | 4959042200 | 64200 | 64300 | 64500 | 64200 | 456 |
| 356 | 20230804 | 132800 | 4929711400 | 64300 | 64400 | 64400 | 64300 | 81 |
| 357 | 20230804 | 132700 | 4924498100 | 64500 | 64300 | 64500 | 64300 | 74 |
| 358 | 20230804 | 132600 | 4919729300 | 64300 | 64400 | 64400 | 64300 | 200 |
| 359 | 20230804 | 132500 | 4906850500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 360 | 20230804 | 132400 | 4906850500 | 64400 | 64400 | 64400 | 64300 | 95 |
| 361 | 20230804 | 132300 | 4900734100 | 64400 | 64400 | 64400 | 64400 | 136 |
| 362 | 20230804 | 132200 | 4891975700 | 64400 | 64400 | 64400 | 64400 | 58 |
| 363 | 20230804 | 132100 | 4888240500 | 64400 | 64400 | 64400 | 64400 | 60 |
| 364 | 20230804 | 132000 | 4884376500 | 64400 | 64300 | 64400 | 64300 | 48 |
| 365 | 20230804 | 131900 | 4881285400 | 64300 | 64400 | 64400 | 64300 | 13 |
| 366 | 20230804 | 131800 | 4880448500 | 64400 | 64500 | 64500 | 64400 | 243 |
| 367 | 20230804 | 131700 | 4864798200 | 64500 | 64500 | 64500 | 64400 | 1029 |
| 368 | 20230804 | 131600 | 4798428900 | 64500 | 64400 | 64500 | 64400 | 95 |
| 369 | 20230804 | 131500 | 4792309900 | 64400 | 64500 | 64500 | 64300 | 249 |
| 370 | 20230804 | 131400 | 4776269600 | 64500 | 64400 | 64500 | 64400 | 82 |
| 371 | 20230804 | 131300 | 4770983000 | 64400 | 64400 | 64500 | 64400 | 6 |
| 372 | 20230804 | 131200 | 4770596400 | 64500 | 64400 | 64500 | 64400 | 125 |
| 373 | 20230804 | 131100 | 4762546300 | 64400 | 64400 | 64400 | 64400 | 77 |
| 374 | 20230804 | 131000 | 4757587500 | 64400 | 64400 | 64400 | 64300 | 44 |
| 375 | 20230804 | 130900 | 4754754400 | 64400 | 64400 | 64400 | 64400 | 80 |
| 376 | 20230804 | 130800 | 4749602400 | 64400 | 64400 | 64400 | 64400 | 53 |
| 377 | 20230804 | 130700 | 4746189200 | 64400 | 64400 | 64400 | 64400 | 117 |
| 378 | 20230804 | 130600 | 4738654400 | 64400 | 64400 | 64400 | 64400 | 44 |
| 379 | 20230804 | 130500 | 4735820800 | 64400 | 64400 | 64400 | 64300 | 81 |
| 380 | 20230804 | 130400 | 4730607500 | 64400 | 64400 | 64500 | 64400 | 76 |
| 381 | 20230804 | 130300 | 4725713000 | 64400 | 64400 | 64400 | 64400 | 92 |
| 382 | 20230804 | 130200 | 4719788200 | 64400 | 64400 | 64400 | 64400 | 37 |
| 383 | 20230804 | 130100 | 4717405400 | 64400 | 64400 | 64400 | 64400 | 74 |
| 384 | 20230804 | 130000 | 4712639800 | 64400 | 64400 | 64400 | 64400 | 192 |
| 385 | 20230804 | 125900 | 4700275000 | 64400 | 64400 | 64400 | 64400 | 55 |
| 386 | 20230804 | 125800 | 4696733000 | 64400 | 64400 | 64400 | 64300 | 74 |
| 387 | 20230804 | 125700 | 4691967500 | 64400 | 64200 | 64400 | 64200 | 11 |
| 388 | 20230804 | 125600 | 4691261100 | 64400 | 64200 | 64400 | 64200 | 119 |
| 389 | 20230804 | 125500 | 4683597900 | 64200 | 64400 | 64400 | 64200 | 65 |
| 390 | 20230804 | 125400 | 4679412300 | 64400 | 64400 | 64400 | 64400 | 50 |
| 391 | 20230804 | 125300 | 4676192300 | 64400 | 64200 | 64400 | 64200 | 191 |
| 392 | 20230804 | 125200 | 4663914700 | 64400 | 64300 | 64400 | 64300 | 188 |
| 393 | 20230804 | 125100 | 4651826000 | 64400 | 64300 | 64400 | 64300 | 61 |
| 394 | 20230804 | 125000 | 4647897700 | 64300 | 64200 | 64300 | 64200 | 67 |
| 395 | 20230804 | 124900 | 4643590100 | 64300 | 64400 | 64400 | 64300 | 171 |
| 396 | 20230804 | 124800 | 4632589900 | 64400 | 64400 | 64400 | 64400 | 141 |
| 397 | 20230804 | 124700 | 4623509500 | 64400 | 64400 | 64400 | 64400 | 3 |
| 398 | 20230804 | 124600 | 4623316300 | 64400 | 64400 | 64400 | 64400 | 80 |
| 399 | 20230804 | 124500 | 4618164300 | 64400 | 64400 | 64400 | 64400 | 185 |
| 400 | 20230804 | 124400 | 4606250300 | 64300 | 64300 | 64300 | 64300 | 4 |
| 401 | 20230804 | 124300 | 4605993100 | 64400 | 64400 | 64400 | 64300 | 138 |
| 402 | 20230804 | 124200 | 4597106900 | 64400 | 64400 | 64400 | 64400 | 67 |
| 403 | 20230804 | 124100 | 4592792100 | 64400 | 64400 | 64400 | 64300 | 94 |
| 404 | 20230804 | 124000 | 4586739500 | 64300 | 64300 | 64400 | 64300 | 114 |
| 405 | 20230804 | 123900 | 4579403700 | 64300 | 64200 | 64300 | 64200 | 77 |
| 406 | 20230804 | 123800 | 4574453600 | 64300 | 64300 | 64300 | 64200 | 92 |
| 407 | 20230804 | 123700 | 4568538800 | 64300 | 64300 | 64300 | 64200 | 65 |
| 408 | 20230804 | 123600 | 4564359600 | 64300 | 64300 | 64300 | 64300 | 1 |
| 409 | 20230804 | 123500 | 4564295300 | 64300 | 64300 | 64400 | 64300 | 154 |
| 410 | 20230804 | 123400 | 4554392900 | 64400 | 64500 | 64500 | 64400 | 233 |
| 411 | 20230804 | 123300 | 4539374900 | 64500 | 64500 | 64500 | 64500 | 43 |
| 412 | 20230804 | 123200 | 4536601400 | 64500 | 64400 | 64500 | 64400 | 96 |
| 413 | 20230804 | 123100 | 4530411900 | 64400 | 64500 | 64600 | 64400 | 76 |
| 414 | 20230804 | 123000 | 4525503400 | 64600 | 64500 | 64600 | 64500 | 53 |
| 415 | 20230804 | 122900 | 4522084800 | 64500 | 64500 | 64500 | 64500 | 56 |
| 416 | 20230804 | 122800 | 4518472800 | 64500 | 64500 | 64500 | 64500 | 576 |
| 417 | 20230804 | 122700 | 4481320800 | 64500 | 64500 | 64500 | 64500 | 40 |
| 418 | 20230804 | 122600 | 4478740800 | 64300 | 64300 | 64400 | 64300 | 163 |
| 419 | 20230804 | 122500 | 4468254200 | 64300 | 64400 | 64400 | 64300 | 49 |
| 420 | 20230804 | 122400 | 4465102200 | 64500 | 64400 | 64500 | 64400 | 79 |
| 421 | 20230804 | 122300 | 4460007700 | 64500 | 64400 | 64500 | 64400 | 68 |
| 422 | 20230804 | 122200 | 4455623000 | 64400 | 64400 | 64400 | 64300 | 186 |
| 423 | 20230804 | 122100 | 4443652200 | 64400 | 64300 | 64400 | 64300 | 113 |
| 424 | 20230804 | 122000 | 4436376000 | 64400 | 64400 | 64400 | 64400 | 44 |
| 425 | 20230804 | 121900 | 4433542400 | 64300 | 64400 | 64400 | 64300 | 168 |
| 426 | 20230804 | 121800 | 4422723500 | 64500 | 64500 | 64500 | 64500 | 72 |
| 427 | 20230804 | 121700 | 4418079500 | 64500 | 64500 | 64500 | 64500 | 55 |
| 428 | 20230804 | 121600 | 4414532000 | 64500 | 64400 | 64500 | 64400 | 47 |
| 429 | 20230804 | 121500 | 4411501500 | 64500 | 64500 | 64500 | 64400 | 109 |
| 430 | 20230804 | 121400 | 4404471600 | 64500 | 64500 | 64500 | 64500 | 106 |
| 431 | 20230804 | 121300 | 4397634600 | 64500 | 64500 | 64500 | 64500 | 107 |
| 432 | 20230804 | 121200 | 4390733100 | 64400 | 64500 | 64500 | 64400 | 54 |
| 433 | 20230804 | 121100 | 4387250200 | 64400 | 64400 | 64500 | 64400 | 45 |
| 434 | 20230804 | 121000 | 4384348900 | 64500 | 64500 | 64500 | 64500 | 81 |
| 435 | 20230804 | 120900 | 4379124400 | 64500 | 64400 | 64500 | 64400 | 48 |
| 436 | 20230804 | 120800 | 4376029400 | 64500 | 64500 | 64500 | 64400 | 87 |
| 437 | 20230804 | 120700 | 4370418000 | 64500 | 64500 | 64500 | 64500 | 3 |
| 438 | 20230804 | 120600 | 4370224500 | 64500 | 64500 | 64500 | 64200 | 579 |
| 439 | 20230804 | 120500 | 4333007800 | 64400 | 64400 | 64500 | 64400 | 68 |
| 440 | 20230804 | 120400 | 4328622600 | 64500 | 64500 | 64500 | 64500 | 102 |
| 441 | 20230804 | 120300 | 4322043600 | 64500 | 64500 | 64500 | 64500 | 0 |
| 442 | 20230804 | 120200 | 4322043600 | 64500 | 64500 | 64500 | 64500 | 177 |
| 443 | 20230804 | 120100 | 4310627100 | 64600 | 64500 | 64600 | 64400 | 106 |
| 444 | 20230804 | 120000 | 4303796700 | 64600 | 64500 | 64600 | 64400 | 261 |
| 445 | 20230804 | 115900 | 4286970200 | 64500 | 64600 | 64600 | 64400 | 336 |
| 446 | 20230804 | 115800 | 4265290300 | 64600 | 64500 | 64600 | 64500 | 85 |
| 447 | 20230804 | 115700 | 4259806600 | 64500 | 64500 | 64600 | 64500 | 366 |
| 448 | 20230804 | 115600 | 4236197400 | 64500 | 64500 | 64500 | 64400 | 114 |
| 449 | 20230804 | 115500 | 4228852300 | 64500 | 64500 | 64500 | 64400 | 23 |
| 450 | 20230804 | 115400 | 4227369800 | 64500 | 64600 | 64600 | 64400 | 2150 |
| 451 | 20230804 | 115300 | 4088876100 | 64600 | 64600 | 64600 | 64500 | 340 |
| 452 | 20230804 | 115200 | 4066937000 | 64600 | 64500 | 64600 | 64500 | 446 |
| 453 | 20230804 | 115100 | 4038127600 | 64500 | 64500 | 64500 | 64500 | 3 |
| 454 | 20230804 | 115000 | 4037934100 | 64500 | 64500 | 64600 | 64500 | 1782 |
| 455 | 20230804 | 114900 | 3922854100 | 64600 | 64600 | 64600 | 64500 | 208 |
| 456 | 20230804 | 114800 | 3909437400 | 64600 | 64600 | 64600 | 64400 | 61 |
| 457 | 20230804 | 114700 | 3905498300 | 64600 | 64500 | 64600 | 64500 | 2019 |
| 458 | 20230804 | 114600 | 3775272400 | 64600 | 64500 | 64600 | 64500 | 97 |
| 459 | 20230804 | 114500 | 3769008100 | 64500 | 64700 | 64700 | 64500 | 147 |
| 460 | 20230804 | 114400 | 3759517600 | 64600 | 64600 | 64600 | 64600 | 377 |
| 461 | 20230804 | 114300 | 3735163400 | 64600 | 64600 | 64600 | 64600 | 1 |
| 462 | 20230804 | 114200 | 3735098800 | 64700 | 64600 | 64700 | 64600 | 344 |
| 463 | 20230804 | 114100 | 3712872200 | 64700 | 64700 | 64700 | 64600 | 536 |
| 464 | 20230804 | 114000 | 3678193200 | 64700 | 64800 | 64800 | 64700 | 359 |
| 465 | 20230804 | 113900 | 3654965400 | 64800 | 64800 | 64800 | 64700 | 366 |
| 466 | 20230804 | 113800 | 3631273000 | 64700 | 64700 | 64800 | 64700 | 594 |
| 467 | 20230804 | 113700 | 3592813100 | 64700 | 64700 | 64700 | 64600 | 314 |
| 468 | 20230804 | 113600 | 3572507600 | 64700 | 64700 | 64700 | 64600 | 978 |
| 469 | 20230804 | 113500 | 3509250600 | 64700 | 64600 | 64700 | 64600 | 391 |
| 470 | 20230804 | 113400 | 3483974600 | 64600 | 64300 | 64700 | 64300 | 5184 |
| 471 | 20230804 | 113300 | 3149715400 | 64300 | 64300 | 64300 | 64200 | 127 |
| 472 | 20230804 | 113200 | 3141551900 | 64300 | 64300 | 64300 | 64300 | 432 |
| 473 | 20230804 | 113100 | 3113774300 | 64300 | 64300 | 64300 | 64200 | 167 |
| 474 | 20230804 | 113000 | 3103051200 | 64200 | 64200 | 64300 | 64200 | 114 |
| 475 | 20230804 | 112900 | 3095723900 | 64300 | 64200 | 64300 | 64200 | 110 |
| 476 | 20230804 | 112800 | 3088653400 | 64200 | 64200 | 64200 | 64100 | 204 |
| 477 | 20230804 | 112700 | 3075557600 | 64300 | 64200 | 64300 | 64100 | 313 |
| 478 | 20230804 | 112600 | 3055462200 | 64200 | 64200 | 64200 | 64200 | 109 |
| 479 | 20230804 | 112500 | 3048464400 | 64200 | 64200 | 64200 | 64200 | 128 |
| 480 | 20230804 | 112400 | 3040246800 | 64200 | 64200 | 64200 | 64100 | 150 |
| 481 | 20230804 | 112300 | 3030616900 | 64100 | 64200 | 64200 | 64100 | 130 |
| 482 | 20230804 | 112200 | 3022283100 | 64200 | 64200 | 64300 | 64200 | 276 |
| 483 | 20230804 | 112100 | 3004562900 | 64300 | 64200 | 64300 | 64200 | 914 |
| 484 | 20230804 | 112000 | 2945871700 | 64100 | 64200 | 64200 | 64100 | 106 |
| 485 | 20230804 | 111900 | 2939066900 | 64200 | 64100 | 64200 | 64100 | 71 |
| 486 | 20230804 | 111800 | 2934509300 | 64200 | 64000 | 64200 | 64000 | 201 |
| 487 | 20230804 | 111700 | 2921619500 | 64100 | 64200 | 64200 | 64100 | 116 |
| 488 | 20230804 | 111600 | 2914178500 | 64200 | 64200 | 64200 | 64200 | 78 |
| 489 | 20230804 | 111500 | 2909170900 | 64200 | 64200 | 64200 | 64200 | 72 |
| 490 | 20230804 | 111400 | 2904548500 | 64100 | 64100 | 64100 | 64100 | 5 |
| 491 | 20230804 | 111300 | 2904228000 | 64200 | 64200 | 64200 | 64000 | 176 |
| 492 | 20230804 | 111200 | 2892940300 | 64200 | 64100 | 64200 | 64100 | 34 |
| 493 | 20230804 | 111100 | 2890760400 | 64200 | 64200 | 64200 | 64100 | 189 |
| 494 | 20230804 | 111000 | 2878636200 | 64200 | 64200 | 64200 | 64100 | 328 |
| 495 | 20230804 | 110900 | 2857588000 | 64300 | 64300 | 64300 | 64300 | 106 |
| 496 | 20230804 | 110800 | 2850772200 | 64200 | 64200 | 64300 | 64100 | 530 |
| 497 | 20230804 | 110700 | 2816745700 | 64200 | 64200 | 64200 | 64200 | 0 |
| 498 | 20230804 | 110600 | 2816745700 | 64200 | 64200 | 64300 | 64200 | 557 |
| 499 | 20230804 | 110500 | 2780984900 | 64200 | 64200 | 64300 | 64200 | 97 |
| 500 | 20230804 | 110400 | 2774757400 | 64200 | 64300 | 64300 | 64200 | 719 |
| 501 | 20230804 | 110300 | 2728535700 | 64400 | 64300 | 64400 | 64300 | 91 |
| 502 | 20230804 | 110200 | 2722677900 | 64400 | 64400 | 64400 | 64300 | 111 |
| 503 | 20230804 | 110100 | 2715529600 | 64400 | 64300 | 64500 | 64300 | 400 |
| 504 | 20230804 | 110000 | 2689770900 | 64400 | 64400 | 64400 | 64400 | 73 |
| 505 | 20230804 | 105900 | 2685069700 | 64400 | 64300 | 64400 | 64300 | 90 |
| 506 | 20230804 | 105800 | 2679275200 | 64400 | 64300 | 64400 | 64300 | 100 |
| 507 | 20230804 | 105700 | 2672842300 | 64400 | 64300 | 64400 | 64300 | 148 |
| 508 | 20230804 | 105600 | 2663316600 | 64400 | 64500 | 64500 | 64300 | 291 |
| 509 | 20230804 | 105500 | 2644575200 | 64500 | 64500 | 64500 | 64400 | 162 |
| 510 | 20230804 | 105400 | 2634139800 | 64400 | 64400 | 64500 | 64400 | 861 |
| 511 | 20230804 | 105300 | 2578608900 | 64400 | 64300 | 64500 | 64300 | 1440 |
| 512 | 20230804 | 105200 | 2485868000 | 64300 | 64400 | 64400 | 64300 | 199 |
| 513 | 20230804 | 105100 | 2473055700 | 64400 | 64300 | 64400 | 64300 | 146 |
| 514 | 20230804 | 105000 | 2463666400 | 64400 | 64400 | 64400 | 64300 | 27 |
| 515 | 20230804 | 104900 | 2461927900 | 64400 | 64400 | 64400 | 64300 | 416 |
| 516 | 20230804 | 104800 | 2435159000 | 64400 | 64300 | 64400 | 64300 | 684 |
| 517 | 20230804 | 104700 | 2391174100 | 64300 | 64200 | 64300 | 64200 | 235 |
| 518 | 20230804 | 104600 | 2376067100 | 64200 | 64300 | 64300 | 64200 | 82 |
| 519 | 20230804 | 104500 | 2370802600 | 64300 | 64300 | 64300 | 64200 | 27 |
| 520 | 20230804 | 104400 | 2369067400 | 64300 | 64300 | 64300 | 64200 | 137 |
| 521 | 20230804 | 104300 | 2360269400 | 64200 | 64300 | 64300 | 64200 | 483 |
| 522 | 20230804 | 104200 | 2329239700 | 64200 | 64300 | 64400 | 64200 | 541 |
| 523 | 20230804 | 104100 | 2294446600 | 64300 | 64300 | 64300 | 64300 | 111 |
| 524 | 20230804 | 104000 | 2287309300 | 64300 | 64400 | 64400 | 64300 | 79 |
| 525 | 20230804 | 103900 | 2282226500 | 64400 | 64400 | 64400 | 64300 | 1379 |
| 526 | 20230804 | 103800 | 2193522200 | 64400 | 64300 | 64400 | 64300 | 564 |
| 527 | 20230804 | 103700 | 2157201400 | 64300 | 64300 | 64400 | 64300 | 436 |
| 528 | 20230804 | 103600 | 2129162200 | 64400 | 64300 | 64400 | 64300 | 235 |
| 529 | 20230804 | 103500 | 2114050100 | 64300 | 64200 | 64400 | 64200 | 1975 |
| 530 | 20230804 | 103400 | 1987037600 | 64200 | 64200 | 64300 | 64200 | 2493 |
| 531 | 20230804 | 103300 | 1826924200 | 64200 | 64000 | 64200 | 64000 | 2606 |
| 532 | 20230804 | 103200 | 1659958900 | 63900 | 63900 | 63900 | 63800 | 414 |
| 533 | 20230804 | 103100 | 1633524300 | 63900 | 63900 | 63900 | 63900 | 87 |
| 534 | 20230804 | 103000 | 1627965000 | 64000 | 63900 | 64000 | 63900 | 101 |
| 535 | 20230804 | 102900 | 1621510800 | 63900 | 64000 | 64000 | 63900 | 360 |
| 536 | 20230804 | 102800 | 1598477000 | 64000 | 64100 | 64100 | 64000 | 112 |
| 537 | 20230804 | 102700 | 1591304000 | 64000 | 64000 | 64000 | 64000 | 168 |
| 538 | 20230804 | 102600 | 1580552000 | 64100 | 64100 | 64100 | 64100 | 5 |
| 539 | 20230804 | 102500 | 1580231500 | 64100 | 64100 | 64100 | 64000 | 427 |
| 540 | 20230804 | 102400 | 1552889200 | 64100 | 64100 | 64100 | 64100 | 34 |
| 541 | 20230804 | 102300 | 1550709800 | 64100 | 64000 | 64100 | 64000 | 384 |
| 542 | 20230804 | 102200 | 1526103200 | 64000 | 64000 | 64100 | 64000 | 124 |
| 543 | 20230804 | 102100 | 1518160300 | 64100 | 64000 | 64100 | 64000 | 97 |
| 544 | 20230804 | 102000 | 1511948200 | 64000 | 63900 | 64000 | 63900 | 82 |
| 545 | 20230804 | 101900 | 1506702700 | 63900 | 63900 | 63900 | 63900 | 202 |
| 546 | 20230804 | 101800 | 1493794900 | 63900 | 63900 | 63900 | 63900 | 69 |
| 547 | 20230804 | 101700 | 1489385800 | 63900 | 63900 | 63900 | 63900 | 17 |
| 548 | 20230804 | 101600 | 1488299500 | 63900 | 63800 | 64000 | 63800 | 52 |
| 549 | 20230804 | 101500 | 1484979600 | 64000 | 63800 | 64000 | 63800 | 123 |
| 550 | 20230804 | 101400 | 1477127600 | 64000 | 63800 | 64100 | 63700 | 491 |
| 551 | 20230804 | 101300 | 1445803300 | 63800 | 64100 | 64100 | 63800 | 506 |
| 552 | 20230804 | 101200 | 1413439200 | 64100 | 64200 | 64200 | 64100 | 341 |
| 553 | 20230804 | 101100 | 1391576300 | 64200 | 64200 | 64200 | 64200 | 104 |
| 554 | 20230804 | 101000 | 1384899500 | 64100 | 64200 | 64200 | 64100 | 741 |
| 555 | 20230804 | 100900 | 1337327400 | 64200 | 64100 | 64200 | 64100 | 307 |
| 556 | 20230804 | 100800 | 1317621100 | 64200 | 64100 | 64200 | 64000 | 1394 |
| 557 | 20230804 | 100700 | 1228263800 | 64100 | 64100 | 64100 | 64000 | 158 |
| 558 | 20230804 | 100600 | 1218137400 | 64000 | 64000 | 64100 | 64000 | 612 |
| 559 | 20230804 | 100500 | 1178963000 | 64000 | 64000 | 64000 | 64000 | 199 |
| 560 | 20230804 | 100400 | 1166227000 | 64000 | 63800 | 64000 | 63800 | 1581 |
| 561 | 20230804 | 100300 | 1065173100 | 63800 | 63700 | 63800 | 63700 | 199 |
| 562 | 20230804 | 100200 | 1052488900 | 63700 | 63800 | 63800 | 63500 | 534 |
| 563 | 20230804 | 100100 | 1018486300 | 63900 | 63700 | 63900 | 63700 | 264 |
| 564 | 20230804 | 100000 | 1001633600 | 63700 | 63700 | 63700 | 63700 | 3 |
| 565 | 20230804 | 095900 | 1001442500 | 63600 | 63700 | 63700 | 63600 | 287 |
| 566 | 20230804 | 095800 | 983186600 | 63700 | 63600 | 63700 | 63600 | 9 |
| 567 | 20230804 | 095700 | 982613600 | 63700 | 63700 | 63700 | 63700 | 8 |
| 568 | 20230804 | 095600 | 982104000 | 63700 | 63700 | 63700 | 63700 | 1 |
| 569 | 20230804 | 095500 | 982040300 | 63600 | 63700 | 63800 | 63600 | 56 |
| 570 | 20230804 | 095400 | 978475000 | 63800 | 63700 | 63800 | 63700 | 8 |
| 571 | 20230804 | 095300 | 977965200 | 63700 | 63700 | 63700 | 63700 | 5 |
| 572 | 20230804 | 095200 | 977646700 | 63700 | 63700 | 63800 | 63700 | 51 |
| 573 | 20230804 | 095100 | 974397900 | 63700 | 63700 | 63800 | 63700 | 58 |
| 574 | 20230804 | 095000 | 970701900 | 63700 | 63800 | 63900 | 63700 | 83 |
| 575 | 20230804 | 094900 | 965410100 | 63900 | 63700 | 63900 | 63600 | 171 |
| 576 | 20230804 | 094800 | 954500900 | 63700 | 63900 | 63900 | 63700 | 123 |
| 577 | 20230804 | 094700 | 946648900 | 63900 | 63900 | 63900 | 63900 | 68 |
| 578 | 20230804 | 094600 | 942303700 | 63800 | 63800 | 63800 | 63800 | 97 |
| 579 | 20230804 | 094500 | 936115100 | 63600 | 63600 | 63700 | 63600 | 458 |
| 580 | 20230804 | 094400 | 906983200 | 63700 | 63800 | 63900 | 63700 | 693 |
| 581 | 20230804 | 094300 | 862790400 | 63900 | 63900 | 63900 | 63800 | 255 |
| 582 | 20230804 | 094200 | 846497200 | 63800 | 63900 | 63900 | 63800 | 801 |
| 583 | 20230804 | 094100 | 795328300 | 63900 | 63900 | 63900 | 63800 | 225 |
| 584 | 20230804 | 094000 | 780963200 | 63900 | 64000 | 64000 | 63800 | 95 |
| 585 | 20230804 | 093900 | 774898200 | 64000 | 63800 | 64000 | 63800 | 4223 |
| 586 | 20230804 | 093800 | 505021900 | 63700 | 63700 | 63800 | 63700 | 282 |
| 587 | 20230804 | 093700 | 487051600 | 63700 | 63600 | 63700 | 63500 | 447 |
| 588 | 20230804 | 093600 | 458595000 | 63500 | 63500 | 63600 | 63400 | 265 |
| 589 | 20230804 | 093500 | 441751200 | 63500 | 63500 | 63500 | 63400 | 84 |
| 590 | 20230804 | 093400 | 436423800 | 63500 | 63400 | 63500 | 63400 | 414 |
| 591 | 20230804 | 093300 | 410141300 | 63400 | 63400 | 63400 | 63300 | 13 |
| 592 | 20230804 | 093200 | 409317700 | 63400 | 63500 | 63500 | 63300 | 72 |
| 593 | 20230804 | 093100 | 404754000 | 63500 | 63400 | 63500 | 63400 | 387 |
| 594 | 20230804 | 093000 | 380187900 | 63400 | 63400 | 63400 | 63300 | 156 |
| 595 | 20230804 | 092900 | 370306600 | 63400 | 63300 | 63400 | 63200 | 524 |
| 596 | 20230804 | 092800 | 337152600 | 63300 | 63200 | 63300 | 63100 | 111 |
| 597 | 20230804 | 092700 | 330138100 | 63200 | 63200 | 63200 | 63100 | 34 |
| 598 | 20230804 | 092600 | 327989500 | 63200 | 63300 | 63300 | 63200 | 13 |
| 599 | 20230804 | 092500 | 327167700 | 63300 | 63200 | 63300 | 63200 | 104 |
| 600 | 20230804 | 092400 | 320593800 | 63200 | 63100 | 63200 | 63100 | 60 |
| 601 | 20230804 | 092300 | 316802800 | 63200 | 63300 | 63300 | 63200 | 38 |
| 602 | 20230804 | 092200 | 314401000 | 63200 | 63400 | 63400 | 63200 | 90 |
| 603 | 20230804 | 092100 | 308704500 | 63400 | 63400 | 63400 | 63300 | 54 |
| 604 | 20230804 | 092000 | 305285400 | 63400 | 63400 | 63400 | 63400 | 9 |
| 605 | 20230804 | 091900 | 304714800 | 63400 | 63100 | 63400 | 63100 | 403 |
| 606 | 20230804 | 091800 | 279262300 | 63100 | 63200 | 63200 | 63000 | 177 |
| 607 | 20230804 | 091700 | 268099800 | 62900 | 63200 | 63200 | 62900 | 239 |
| 608 | 20230804 | 091600 | 253039600 | 63300 | 63300 | 63300 | 63000 | 133 |
| 609 | 20230804 | 091500 | 244655800 | 63000 | 63300 | 63300 | 63000 | 345 |
| 610 | 20230804 | 091400 | 222869800 | 63200 | 63100 | 63200 | 63100 | 150 |
| 611 | 20230804 | 091300 | 213404600 | 63300 | 63300 | 63300 | 63100 | 86 |
| 612 | 20230804 | 091200 | 207972500 | 63200 | 63100 | 63300 | 63100 | 503 |
| 613 | 20230804 | 091100 | 176163300 | 63100 | 63100 | 63200 | 63000 | 128 |
| 614 | 20230804 | 091000 | 168087900 | 63100 | 63100 | 63200 | 63100 | 317 |
| 615 | 20230804 | 090900 | 148085100 | 63200 | 63200 | 63200 | 63200 | 0 |
| 616 | 20230804 | 090800 | 148085100 | 63200 | 63300 | 63300 | 63100 | 660 |
| 617 | 20230804 | 090700 | 106373100 | 63300 | 63200 | 63300 | 63200 | 159 |
| 618 | 20230804 | 090600 | 96324000 | 63300 | 63300 | 63300 | 63300 | 6 |
| 619 | 20230804 | 090500 | 95944200 | 63100 | 63300 | 63300 | 63100 | 40 |
| 620 | 20230804 | 090400 | 93418800 | 63200 | 63300 | 63300 | 63200 | 53 |
| 621 | 20230804 | 090300 | 90068700 | 63300 | 62900 | 63300 | 62900 | 393 |
| 622 | 20230804 | 090200 | 65328700 | 62900 | 63100 | 63100 | 62900 | 285 |
| 623 | 20230804 | 090100 | 47352600 | 63200 | 63500 | 63500 | 63200 | 433 |
| 624 | 20230804 | 090000 | 19927300 | 63500 | 63700 | 63700 | 63500 | 292 |