36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 190900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 18521 |
| 3 | 20230804 | 190800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 4 | 20230804 | 190700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 5 | 20230804 | 190600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 6 | 20230804 | 190500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 7 | 20230804 | 190400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 8 | 20230804 | 190300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 9 | 20230804 | 190200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 10 | 20230804 | 190100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 11 | 20230804 | 190000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 12 | 20230804 | 185900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 13 | 20230804 | 185800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 14 | 20230804 | 185700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 15 | 20230804 | 185600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 16 | 20230804 | 185500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 17 | 20230804 | 185400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 18 | 20230804 | 185300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 19 | 20230804 | 185200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 20 | 20230804 | 185100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 21 | 20230804 | 185000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 22 | 20230804 | 184900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 23 | 20230804 | 184800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 24 | 20230804 | 184700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 25 | 20230804 | 184600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 26 | 20230804 | 184500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 27 | 20230804 | 184400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 28 | 20230804 | 184300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 29 | 20230804 | 184200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 30 | 20230804 | 184100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 31 | 20230804 | 184000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 32 | 20230804 | 183900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 18521 |
| 33 | 20230804 | 183800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 34 | 20230804 | 183700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 35 | 20230804 | 183600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 36 | 20230804 | 183500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 37 | 20230804 | 183400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 38 | 20230804 | 183300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 39 | 20230804 | 183200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 40 | 20230804 | 183100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 41 | 20230804 | 183000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 42 | 20230804 | 182900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 43 | 20230804 | 182800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 44 | 20230804 | 182700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 45 | 20230804 | 182600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 46 | 20230804 | 182500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 47 | 20230804 | 182400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 48 | 20230804 | 182300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 49 | 20230804 | 182200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 50 | 20230804 | 182100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 51 | 20230804 | 182000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 52 | 20230804 | 181900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 53 | 20230804 | 181800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 54 | 20230804 | 181700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 55 | 20230804 | 181600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 56 | 20230804 | 181500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 57 | 20230804 | 181400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 58 | 20230804 | 181300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 59 | 20230804 | 181200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 60 | 20230804 | 181100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 61 | 20230804 | 181000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 62 | 20230804 | 180900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 18521 |
| 63 | 20230804 | 180800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 64 | 20230804 | 180700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 65 | 20230804 | 180600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 66 | 20230804 | 180500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 67 | 20230804 | 180400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 68 | 20230804 | 180300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 69 | 20230804 | 180200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 70 | 20230804 | 180100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 71 | 20230804 | 180000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 72 | 20230804 | 175900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 73 | 20230804 | 175800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 74 | 20230804 | 175700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 75 | 20230804 | 175600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 76 | 20230804 | 175500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 77 | 20230804 | 175400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 78 | 20230804 | 175300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 79 | 20230804 | 175200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 80 | 20230804 | 175100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 81 | 20230804 | 175000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 82 | 20230804 | 174900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 83 | 20230804 | 174800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 84 | 20230804 | 174700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 85 | 20230804 | 174600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 86 | 20230804 | 174500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 87 | 20230804 | 174400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 88 | 20230804 | 174300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 89 | 20230804 | 174200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 90 | 20230804 | 174100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 91 | 20230804 | 174000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 92 | 20230804 | 173900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 18521 |
| 93 | 20230804 | 173800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 94 | 20230804 | 173700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 95 | 20230804 | 173600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 96 | 20230804 | 173500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 97 | 20230804 | 173400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 98 | 20230804 | 173300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 99 | 20230804 | 173200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 100 | 20230804 | 173100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 101 | 20230804 | 173000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 102 | 20230804 | 172900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 103 | 20230804 | 172800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 104 | 20230804 | 172700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 105 | 20230804 | 172600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 106 | 20230804 | 172500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 107 | 20230804 | 172400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 108 | 20230804 | 172300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 109 | 20230804 | 172200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 110 | 20230804 | 172100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 111 | 20230804 | 172000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 112 | 20230804 | 171900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 113 | 20230804 | 171800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 114 | 20230804 | 171700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 115 | 20230804 | 171600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 116 | 20230804 | 171500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 117 | 20230804 | 171400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 118 | 20230804 | 171300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 119 | 20230804 | 171200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 120 | 20230804 | 171100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 121 | 20230804 | 171000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 122 | 20230804 | 170900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 18521 |
| 123 | 20230804 | 170800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 124 | 20230804 | 170700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 125 | 20230804 | 170600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 126 | 20230804 | 170500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 127 | 20230804 | 170400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 128 | 20230804 | 170300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 129 | 20230804 | 170200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 130 | 20230804 | 170100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 131 | 20230804 | 170000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 132 | 20230804 | 165900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 133 | 20230804 | 165800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 134 | 20230804 | 165700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 135 | 20230804 | 165600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 136 | 20230804 | 165500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 137 | 20230804 | 165400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 138 | 20230804 | 165300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 139 | 20230804 | 165200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 140 | 20230804 | 165100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 141 | 20230804 | 165000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 142 | 20230804 | 164900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 143 | 20230804 | 164800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 144 | 20230804 | 164700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 145 | 20230804 | 164600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 146 | 20230804 | 164500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 147 | 20230804 | 164400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 148 | 20230804 | 164300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 149 | 20230804 | 164200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 150 | 20230804 | 164100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 151 | 20230804 | 164000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 152 | 20230804 | 163900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 18521 |
| 153 | 20230804 | 163800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 154 | 20230804 | 163700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 155 | 20230804 | 163600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 156 | 20230804 | 163500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 157 | 20230804 | 163400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 158 | 20230804 | 163300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 159 | 20230804 | 163200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 160 | 20230804 | 163100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 161 | 20230804 | 163000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 162 | 20230804 | 162900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 163 | 20230804 | 162800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 164 | 20230804 | 162700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 165 | 20230804 | 162600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 166 | 20230804 | 162500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 167 | 20230804 | 162400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 168 | 20230804 | 162300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 169 | 20230804 | 162200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 170 | 20230804 | 162100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 171 | 20230804 | 162000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 172 | 20230804 | 161900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 173 | 20230804 | 161800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 174 | 20230804 | 161700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 175 | 20230804 | 161600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 176 | 20230804 | 161500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 177 | 20230804 | 161400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 178 | 20230804 | 161300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 179 | 20230804 | 161200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 180 | 20230804 | 161100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 181 | 20230804 | 161000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 182 | 20230804 | 160900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 18521 |
| 183 | 20230804 | 160800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 184 | 20230804 | 160700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 185 | 20230804 | 160600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 186 | 20230804 | 160500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 187 | 20230804 | 160400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 188 | 20230804 | 160300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 189 | 20230804 | 160200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 190 | 20230804 | 160100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 191 | 20230804 | 160000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 192 | 20230804 | 155900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 193 | 20230804 | 155800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 194 | 20230804 | 155700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 195 | 20230804 | 155600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 196 | 20230804 | 155500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 197 | 20230804 | 155400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 198 | 20230804 | 155300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 199 | 20230804 | 155200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 200 | 20230804 | 155100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 201 | 20230804 | 155000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 202 | 20230804 | 154900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 203 | 20230804 | 154800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 204 | 20230804 | 154700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 205 | 20230804 | 154600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 206 | 20230804 | 154500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 207 | 20230804 | 154400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 208 | 20230804 | 154300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 209 | 20230804 | 154200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 210 | 20230804 | 154100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 211 | 20230804 | 154000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 212 | 20230804 | 153900 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 18521 |
| 213 | 20230804 | 153800 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 214 | 20230804 | 153700 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 215 | 20230804 | 153600 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 216 | 20230804 | 153500 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 217 | 20230804 | 153400 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 218 | 20230804 | 153300 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 219 | 20230804 | 153200 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 220 | 20230804 | 153100 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 0 |
| 221 | 20230804 | 153000 | 76597308400 | 125800 | 125800 | 125800 | 125800 | 18521 |
| 222 | 20230804 | 152900 | 74267366600 | 125500 | 125500 | 125500 | 125500 | 0 |
| 223 | 20230804 | 152800 | 74267366600 | 125500 | 125500 | 125500 | 125500 | 0 |
| 224 | 20230804 | 152700 | 74267366600 | 125500 | 125500 | 125500 | 125500 | 0 |
| 225 | 20230804 | 152600 | 74267366600 | 125500 | 125500 | 125500 | 125500 | 0 |
| 226 | 20230804 | 152500 | 74267366600 | 125500 | 125500 | 125500 | 125500 | 0 |
| 227 | 20230804 | 152400 | 74267366600 | 125500 | 125500 | 125500 | 125500 | 0 |
| 228 | 20230804 | 152300 | 74267366600 | 125500 | 125500 | 125500 | 125500 | 0 |
| 229 | 20230804 | 152200 | 74267366600 | 125500 | 125500 | 125500 | 125500 | 0 |
| 230 | 20230804 | 152100 | 74267366600 | 125500 | 125500 | 125500 | 125500 | 0 |
| 231 | 20230804 | 152000 | 74267366600 | 125500 | 125500 | 125500 | 125500 | 0 |
| 232 | 20230804 | 151900 | 74267366600 | 125500 | 125200 | 125500 | 125200 | 3120 |
| 233 | 20230804 | 151800 | 73876270000 | 125300 | 125300 | 125400 | 125200 | 3414 |
| 234 | 20230804 | 151700 | 73448304200 | 125400 | 125200 | 125400 | 125200 | 1784 |
| 235 | 20230804 | 151600 | 73224759900 | 125200 | 125300 | 125300 | 125200 | 701 |
| 236 | 20230804 | 151500 | 73136951600 | 125200 | 125100 | 125300 | 125100 | 2314 |
| 237 | 20230804 | 151400 | 72847267700 | 125100 | 125100 | 125200 | 125100 | 448 |
| 238 | 20230804 | 151300 | 72791195100 | 125100 | 125000 | 125200 | 125000 | 707 |
| 239 | 20230804 | 151200 | 72702726300 | 125100 | 125000 | 125100 | 125000 | 1449 |
| 240 | 20230804 | 151100 | 72521519600 | 125000 | 125100 | 125100 | 125000 | 1018 |
| 241 | 20230804 | 151000 | 72394199000 | 125100 | 125200 | 125200 | 125000 | 2102 |
| 242 | 20230804 | 150900 | 72131144900 | 125100 | 125100 | 125300 | 125100 | 1556 |
| 243 | 20230804 | 150800 | 71936382800 | 125100 | 125000 | 125100 | 125000 | 719 |
| 244 | 20230804 | 150700 | 71846453000 | 125100 | 125000 | 125100 | 124900 | 1756 |
| 245 | 20230804 | 150600 | 71626889700 | 125100 | 125100 | 125100 | 125000 | 2119 |
| 246 | 20230804 | 150500 | 71361842300 | 125100 | 125000 | 125200 | 125000 | 1151 |
| 247 | 20230804 | 150400 | 71217892300 | 125000 | 125100 | 125100 | 125000 | 1083 |
| 248 | 20230804 | 150300 | 71082435500 | 125100 | 125100 | 125200 | 125000 | 2060 |
| 249 | 20230804 | 150200 | 70824764200 | 125000 | 125000 | 125100 | 125000 | 1644 |
| 250 | 20230804 | 150100 | 70619126000 | 125000 | 125000 | 125100 | 125000 | 879 |
| 251 | 20230804 | 150000 | 70509206400 | 125000 | 125100 | 125200 | 125000 | 920 |
| 252 | 20230804 | 145900 | 70394117300 | 125100 | 125000 | 125100 | 125000 | 654 |
| 253 | 20230804 | 145800 | 70312319700 | 125000 | 124900 | 125100 | 124900 | 1017 |
| 254 | 20230804 | 145700 | 70185125800 | 125000 | 124900 | 125000 | 124900 | 661 |
| 255 | 20230804 | 145600 | 70102505100 | 125000 | 125000 | 125000 | 124900 | 459 |
| 256 | 20230804 | 145500 | 70045138800 | 124900 | 124900 | 125000 | 124900 | 528 |
| 257 | 20230804 | 145400 | 69979146100 | 124900 | 125000 | 125100 | 124900 | 2234 |
| 258 | 20230804 | 145300 | 69699876400 | 125200 | 125100 | 125200 | 125000 | 1283 |
| 259 | 20230804 | 145200 | 69539324000 | 125100 | 125200 | 125200 | 125100 | 727 |
| 260 | 20230804 | 145100 | 69448315900 | 125200 | 125100 | 125200 | 125100 | 446 |
| 261 | 20230804 | 145000 | 69392490500 | 125100 | 124900 | 125100 | 124900 | 1611 |
| 262 | 20230804 | 144900 | 69191083800 | 124900 | 125000 | 125000 | 124900 | 1013 |
| 263 | 20230804 | 144800 | 69064464400 | 124900 | 124900 | 125000 | 124900 | 697 |
| 264 | 20230804 | 144700 | 68977362700 | 124900 | 125000 | 125100 | 124900 | 846 |
| 265 | 20230804 | 144600 | 68871585500 | 125000 | 125200 | 125300 | 125000 | 1420 |
| 266 | 20230804 | 144500 | 68693882700 | 125200 | 125400 | 125500 | 125100 | 2539 |
| 267 | 20230804 | 144400 | 68375581000 | 125400 | 125100 | 125400 | 125100 | 1935 |
| 268 | 20230804 | 144300 | 68133143700 | 125100 | 125200 | 125200 | 125100 | 960 |
| 269 | 20230804 | 144200 | 68012959900 | 125100 | 125200 | 125200 | 125100 | 669 |
| 270 | 20230804 | 144100 | 67929213900 | 125200 | 124900 | 125200 | 124900 | 1333 |
| 271 | 20230804 | 144000 | 67762603300 | 124900 | 124800 | 125000 | 124800 | 1294 |
| 272 | 20230804 | 143900 | 67600972800 | 124800 | 124900 | 125000 | 124800 | 1171 |
| 273 | 20230804 | 143800 | 67454735700 | 125000 | 124900 | 125000 | 124800 | 1490 |
| 274 | 20230804 | 143700 | 67268614200 | 124900 | 125000 | 125000 | 124900 | 333 |
| 275 | 20230804 | 143600 | 67227006600 | 125000 | 125000 | 125000 | 124900 | 362 |
| 276 | 20230804 | 143500 | 67181781900 | 125000 | 125000 | 125000 | 124900 | 284 |
| 277 | 20230804 | 143400 | 67146303300 | 125000 | 125000 | 125100 | 124900 | 967 |
| 278 | 20230804 | 143300 | 67025420100 | 125000 | 124800 | 125000 | 124700 | 1531 |
| 279 | 20230804 | 143200 | 66834361900 | 124800 | 125000 | 125000 | 124800 | 2762 |
| 280 | 20230804 | 143100 | 66489382600 | 125000 | 124900 | 125000 | 124900 | 515 |
| 281 | 20230804 | 143000 | 66425045100 | 124900 | 124900 | 125000 | 124900 | 166 |
| 282 | 20230804 | 142900 | 66404308700 | 124900 | 124900 | 125000 | 124900 | 187 |
| 283 | 20230804 | 142800 | 66380946600 | 125000 | 125000 | 125000 | 124900 | 533 |
| 284 | 20230804 | 142700 | 66314349400 | 124900 | 125000 | 125000 | 124900 | 1057 |
| 285 | 20230804 | 142600 | 66182226300 | 125000 | 125000 | 125100 | 124900 | 1015 |
| 286 | 20230804 | 142500 | 66055325300 | 125000 | 124900 | 125100 | 124900 | 4019 |
| 287 | 20230804 | 142400 | 65552902600 | 125000 | 125000 | 125000 | 124900 | 487 |
| 288 | 20230804 | 142300 | 65492050700 | 125000 | 124900 | 125000 | 124900 | 771 |
| 289 | 20230804 | 142200 | 65395687500 | 124900 | 125000 | 125000 | 124900 | 3282 |
| 290 | 20230804 | 142100 | 64985515000 | 125000 | 125300 | 125300 | 125000 | 2986 |
| 291 | 20230804 | 142000 | 64612000000 | 125300 | 125100 | 125300 | 125100 | 989 |
| 292 | 20230804 | 141900 | 64488172200 | 125200 | 125100 | 125200 | 125100 | 434 |
| 293 | 20230804 | 141800 | 64433851700 | 125100 | 125000 | 125200 | 125000 | 557 |
| 294 | 20230804 | 141700 | 64364170100 | 125000 | 125000 | 125100 | 124900 | 860 |
| 295 | 20230804 | 141600 | 64256626200 | 124900 | 125100 | 125100 | 124900 | 629 |
| 296 | 20230804 | 141500 | 64177993200 | 125000 | 125000 | 125100 | 124900 | 2336 |
| 297 | 20230804 | 141400 | 63886003700 | 125000 | 124900 | 125000 | 124800 | 1175 |
| 298 | 20230804 | 141300 | 63739201200 | 124900 | 124800 | 124900 | 124800 | 757 |
| 299 | 20230804 | 141200 | 63644653300 | 124800 | 124800 | 124900 | 124800 | 290 |
| 300 | 20230804 | 141100 | 63608449400 | 124800 | 124900 | 125000 | 124800 | 324 |
| 301 | 20230804 | 141000 | 63567985200 | 124900 | 124900 | 125000 | 124800 | 679 |
| 302 | 20230804 | 140900 | 63483167100 | 124800 | 124500 | 124900 | 124500 | 1139 |
| 303 | 20230804 | 140800 | 63341202200 | 124500 | 124500 | 124600 | 124500 | 36 |
| 304 | 20230804 | 140700 | 63336720000 | 124500 | 124500 | 124700 | 124500 | 752 |
| 305 | 20230804 | 140600 | 63243089900 | 124500 | 124400 | 124500 | 124400 | 105 |
| 306 | 20230804 | 140500 | 63230023500 | 124500 | 124200 | 124500 | 124200 | 968 |
| 307 | 20230804 | 140400 | 63109633400 | 124200 | 124100 | 124300 | 124100 | 374 |
| 308 | 20230804 | 140300 | 63063174500 | 124200 | 124200 | 124300 | 124100 | 326 |
| 309 | 20230804 | 140200 | 63022684400 | 124300 | 124000 | 124400 | 124000 | 1149 |
| 310 | 20230804 | 140100 | 62879965900 | 124100 | 124300 | 124400 | 124000 | 3520 |
| 311 | 20230804 | 140000 | 62442934600 | 124400 | 124500 | 124500 | 124300 | 926 |
| 312 | 20230804 | 135900 | 62327753400 | 124400 | 124300 | 124500 | 124300 | 150 |
| 313 | 20230804 | 135800 | 62309090700 | 124400 | 124600 | 124700 | 124300 | 3737 |
| 314 | 20230804 | 135700 | 61843781800 | 124600 | 124600 | 124700 | 124600 | 404 |
| 315 | 20230804 | 135600 | 61793427600 | 124600 | 124700 | 124700 | 124600 | 505 |
| 316 | 20230804 | 135500 | 61730474700 | 124600 | 124500 | 124700 | 124500 | 2071 |
| 317 | 20230804 | 135400 | 61472415500 | 124500 | 124500 | 124600 | 124500 | 346 |
| 318 | 20230804 | 135300 | 61429338400 | 124600 | 124600 | 124600 | 124500 | 69 |
| 319 | 20230804 | 135200 | 61420742900 | 124600 | 124500 | 124600 | 124500 | 280 |
| 320 | 20230804 | 135100 | 61385881900 | 124500 | 124600 | 124600 | 124500 | 282 |
| 321 | 20230804 | 135000 | 61350761500 | 124600 | 124500 | 124600 | 124500 | 218 |
| 322 | 20230804 | 134900 | 61323607400 | 124500 | 124500 | 124500 | 124500 | 412 |
| 323 | 20230804 | 134800 | 61272313400 | 124500 | 124600 | 124600 | 124500 | 133 |
| 324 | 20230804 | 134700 | 61255749100 | 124600 | 124600 | 124600 | 124500 | 106 |
| 325 | 20230804 | 134600 | 61242549600 | 124500 | 124600 | 124600 | 124500 | 130 |
| 326 | 20230804 | 134500 | 61226353600 | 124500 | 124500 | 124600 | 124400 | 394 |
| 327 | 20230804 | 134400 | 61177298100 | 124400 | 124500 | 124500 | 124400 | 388 |
| 328 | 20230804 | 134300 | 61129030200 | 124500 | 124500 | 124500 | 124300 | 760 |
| 329 | 20230804 | 134200 | 61034476900 | 124500 | 124600 | 124600 | 124400 | 562 |
| 330 | 20230804 | 134100 | 60964542400 | 124600 | 124600 | 124600 | 124500 | 287 |
| 331 | 20230804 | 134000 | 60928804400 | 124500 | 124400 | 124600 | 124300 | 457 |
| 332 | 20230804 | 133900 | 60871944600 | 124300 | 124700 | 124700 | 124300 | 4453 |
| 333 | 20230804 | 133800 | 60317610700 | 124600 | 124600 | 124700 | 124600 | 541 |
| 334 | 20230804 | 133700 | 60250198800 | 124700 | 124700 | 124800 | 124600 | 357 |
| 335 | 20230804 | 133600 | 60205705100 | 124700 | 124600 | 124700 | 124600 | 1230 |
| 336 | 20230804 | 133500 | 60052368500 | 124600 | 124700 | 124700 | 124600 | 96 |
| 337 | 20230804 | 133400 | 60040405900 | 124600 | 124600 | 124700 | 124500 | 1826 |
| 338 | 20230804 | 133300 | 59812907200 | 124600 | 124800 | 124800 | 124600 | 1152 |
| 339 | 20230804 | 133200 | 59669276300 | 124800 | 124800 | 124800 | 124700 | 359 |
| 340 | 20230804 | 133100 | 59624491900 | 124800 | 124700 | 124800 | 124700 | 324 |
| 341 | 20230804 | 133000 | 59584083800 | 124700 | 124700 | 124800 | 124700 | 467 |
| 342 | 20230804 | 132900 | 59525839000 | 124700 | 124900 | 124900 | 124700 | 2741 |
| 343 | 20230804 | 132800 | 59183752700 | 124900 | 125000 | 125000 | 124800 | 2135 |
| 344 | 20230804 | 132700 | 58917113600 | 125000 | 124900 | 125000 | 124900 | 321 |
| 345 | 20230804 | 132600 | 58877010600 | 124900 | 125000 | 125000 | 124900 | 136 |
| 346 | 20230804 | 132500 | 58860015700 | 124900 | 125000 | 125000 | 124900 | 67 |
| 347 | 20230804 | 132400 | 58851643700 | 125000 | 124900 | 125000 | 124900 | 642 |
| 348 | 20230804 | 132300 | 58771444800 | 124900 | 125100 | 125200 | 124900 | 2901 |
| 349 | 20230804 | 132200 | 58408697700 | 125100 | 125400 | 125400 | 125100 | 1949 |
| 350 | 20230804 | 132100 | 58164549000 | 125300 | 125400 | 125400 | 125200 | 519 |
| 351 | 20230804 | 132000 | 58099517700 | 125300 | 125500 | 125600 | 125300 | 4867 |
| 352 | 20230804 | 131900 | 57488714900 | 125500 | 125500 | 125600 | 125400 | 529 |
| 353 | 20230804 | 131800 | 57422327200 | 125500 | 125500 | 125500 | 125400 | 217 |
| 354 | 20230804 | 131700 | 57395099600 | 125400 | 125400 | 125600 | 125400 | 993 |
| 355 | 20230804 | 131600 | 57270481100 | 125400 | 125500 | 125500 | 125300 | 229 |
| 356 | 20230804 | 131500 | 57241765300 | 125500 | 125200 | 125500 | 125200 | 359 |
| 357 | 20230804 | 131400 | 57196765800 | 125200 | 125200 | 125400 | 125200 | 458 |
| 358 | 20230804 | 131300 | 57139382900 | 125200 | 125300 | 125400 | 125200 | 348 |
| 359 | 20230804 | 131200 | 57095776800 | 125300 | 125500 | 125500 | 125300 | 325 |
| 360 | 20230804 | 131100 | 57055021200 | 125500 | 125500 | 125500 | 125400 | 596 |
| 361 | 20230804 | 131000 | 56980225300 | 125400 | 125500 | 125500 | 125400 | 138 |
| 362 | 20230804 | 130900 | 56962919300 | 125500 | 125400 | 125500 | 125400 | 142 |
| 363 | 20230804 | 130800 | 56945104200 | 125400 | 125500 | 125500 | 125400 | 874 |
| 364 | 20230804 | 130700 | 56835422700 | 125500 | 125500 | 125600 | 125500 | 344 |
| 365 | 20230804 | 130600 | 56792243600 | 125500 | 125700 | 125700 | 125500 | 1645 |
| 366 | 20230804 | 130500 | 56585525200 | 125600 | 125900 | 126000 | 125600 | 1714 |
| 367 | 20230804 | 130400 | 56370018800 | 125900 | 125900 | 126000 | 125800 | 1067 |
| 368 | 20230804 | 130300 | 56235705000 | 125800 | 125800 | 125900 | 125800 | 960 |
| 369 | 20230804 | 130200 | 56114849600 | 125800 | 125800 | 125900 | 125700 | 2037 |
| 370 | 20230804 | 130100 | 55858535800 | 125700 | 125800 | 125800 | 125600 | 2717 |
| 371 | 20230804 | 130000 | 55517024200 | 125800 | 125800 | 125900 | 125700 | 788 |
| 372 | 20230804 | 125900 | 55417894500 | 125800 | 125800 | 125900 | 125700 | 797 |
| 373 | 20230804 | 125800 | 55317631000 | 125800 | 125900 | 125900 | 125800 | 333 |
| 374 | 20230804 | 125700 | 55275735700 | 125900 | 125900 | 125900 | 125700 | 1633 |
| 375 | 20230804 | 125600 | 55070301300 | 125800 | 125900 | 125900 | 125800 | 383 |
| 376 | 20230804 | 125500 | 55022116500 | 125900 | 125800 | 125900 | 125700 | 1767 |
| 377 | 20230804 | 125400 | 54799823300 | 125800 | 125800 | 125900 | 125800 | 167 |
| 378 | 20230804 | 125300 | 54778812800 | 125800 | 125900 | 125900 | 125800 | 104 |
| 379 | 20230804 | 125200 | 54765724700 | 125800 | 125800 | 125900 | 125700 | 1360 |
| 380 | 20230804 | 125100 | 54594635300 | 125700 | 125700 | 125800 | 125600 | 1749 |
| 381 | 20230804 | 125000 | 54374647300 | 125600 | 125700 | 125700 | 125600 | 980 |
| 382 | 20230804 | 124900 | 54251463200 | 125700 | 125700 | 125700 | 125600 | 315 |
| 383 | 20230804 | 124800 | 54211872700 | 125600 | 125700 | 125700 | 125600 | 225 |
| 384 | 20230804 | 124700 | 54183605000 | 125600 | 125500 | 125700 | 125500 | 545 |
| 385 | 20230804 | 124600 | 54115150100 | 125500 | 125600 | 125600 | 125500 | 1117 |
| 386 | 20230804 | 124500 | 53974871900 | 125500 | 125400 | 125600 | 125300 | 3447 |
| 387 | 20230804 | 124400 | 53542344200 | 125400 | 125500 | 125500 | 125400 | 213 |
| 388 | 20230804 | 124300 | 53515627600 | 125500 | 125400 | 125500 | 125300 | 498 |
| 389 | 20230804 | 124200 | 53453175900 | 125300 | 125500 | 125500 | 125300 | 441 |
| 390 | 20230804 | 124100 | 53397867300 | 125500 | 125400 | 125500 | 125300 | 605 |
| 391 | 20230804 | 124000 | 53321988400 | 125300 | 125300 | 125400 | 125300 | 68 |
| 392 | 20230804 | 123900 | 53313465400 | 125400 | 125200 | 125500 | 125200 | 1263 |
| 393 | 20230804 | 123800 | 53155183000 | 125300 | 125200 | 125300 | 125200 | 103 |
| 394 | 20230804 | 123700 | 53142279200 | 125300 | 125200 | 125300 | 125200 | 214 |
| 395 | 20230804 | 123600 | 53115479600 | 125200 | 125400 | 125400 | 125100 | 910 |
| 396 | 20230804 | 123500 | 53001529800 | 125400 | 125400 | 125500 | 125300 | 1208 |
| 397 | 20230804 | 123400 | 52850051100 | 125400 | 125400 | 125500 | 125200 | 630 |
| 398 | 20230804 | 123300 | 52771083800 | 125300 | 125300 | 125500 | 125300 | 923 |
| 399 | 20230804 | 123200 | 52655355400 | 125400 | 125300 | 125400 | 125300 | 160 |
| 400 | 20230804 | 123100 | 52635302800 | 125300 | 125400 | 125400 | 125300 | 191 |
| 401 | 20230804 | 123000 | 52611366400 | 125300 | 125300 | 125400 | 125200 | 752 |
| 402 | 20230804 | 122900 | 52517147500 | 125300 | 125300 | 125300 | 125200 | 82 |
| 403 | 20230804 | 122800 | 52506876100 | 125300 | 125000 | 125300 | 124900 | 1180 |
| 404 | 20230804 | 122700 | 52359356700 | 125000 | 125000 | 125000 | 124900 | 168 |
| 405 | 20230804 | 122600 | 52338359000 | 124900 | 125000 | 125000 | 124900 | 600 |
| 406 | 20230804 | 122500 | 52263366900 | 125100 | 125000 | 125100 | 125000 | 613 |
| 407 | 20230804 | 122400 | 52186729900 | 125000 | 125000 | 125100 | 124900 | 425 |
| 408 | 20230804 | 122300 | 52133605700 | 125000 | 125000 | 125000 | 124900 | 306 |
| 409 | 20230804 | 122200 | 52095358400 | 124900 | 125100 | 125100 | 124900 | 453 |
| 410 | 20230804 | 122100 | 52038731100 | 125000 | 125000 | 125100 | 124900 | 428 |
| 411 | 20230804 | 122000 | 51985234000 | 124900 | 124900 | 125000 | 124900 | 196 |
| 412 | 20230804 | 121900 | 51960739100 | 124900 | 125100 | 125100 | 124900 | 931 |
| 413 | 20230804 | 121800 | 51844361300 | 125000 | 125000 | 125100 | 125000 | 200 |
| 414 | 20230804 | 121700 | 51819353200 | 125100 | 125100 | 125100 | 125000 | 967 |
| 415 | 20230804 | 121600 | 51698395600 | 125000 | 125200 | 125200 | 125000 | 3075 |
| 416 | 20230804 | 121500 | 51313733800 | 125200 | 125400 | 125400 | 125200 | 409 |
| 417 | 20230804 | 121400 | 51262499900 | 125300 | 125400 | 125500 | 125300 | 401 |
| 418 | 20230804 | 121300 | 51212218500 | 125400 | 125400 | 125500 | 125400 | 129 |
| 419 | 20230804 | 121200 | 51196036700 | 125400 | 125400 | 125500 | 125400 | 93 |
| 420 | 20230804 | 121100 | 51184369600 | 125500 | 125300 | 125500 | 125300 | 248 |
| 421 | 20230804 | 121000 | 51153270500 | 125300 | 125200 | 125400 | 125200 | 305 |
| 422 | 20230804 | 120900 | 51115060700 | 125200 | 125500 | 125500 | 125200 | 530 |
| 423 | 20230804 | 120800 | 51048645200 | 125400 | 125600 | 125600 | 125300 | 711 |
| 424 | 20230804 | 120700 | 50959443000 | 125600 | 125300 | 125600 | 125300 | 1100 |
| 425 | 20230804 | 120600 | 50821482600 | 125400 | 125300 | 125400 | 125300 | 162 |
| 426 | 20230804 | 120500 | 50801179800 | 125300 | 125400 | 125400 | 125300 | 203 |
| 427 | 20230804 | 120400 | 50775732900 | 125300 | 125300 | 125400 | 125300 | 244 |
| 428 | 20230804 | 120300 | 50745141700 | 125400 | 125300 | 125400 | 125300 | 217 |
| 429 | 20230804 | 120200 | 50717948000 | 125300 | 125400 | 125400 | 125300 | 287 |
| 430 | 20230804 | 120100 | 50681967400 | 125400 | 125400 | 125400 | 125300 | 346 |
| 431 | 20230804 | 120000 | 50638596100 | 125400 | 125400 | 125400 | 125300 | 209 |
| 432 | 20230804 | 115900 | 50612396500 | 125300 | 125300 | 125400 | 125300 | 326 |
| 433 | 20230804 | 115800 | 50571539400 | 125400 | 125700 | 125700 | 125400 | 667 |
| 434 | 20230804 | 115700 | 50487822100 | 125700 | 125600 | 125700 | 125500 | 806 |
| 435 | 20230804 | 115600 | 50386587400 | 125600 | 125500 | 125600 | 125500 | 250 |
| 436 | 20230804 | 115500 | 50355197800 | 125600 | 125600 | 125600 | 125500 | 86 |
| 437 | 20230804 | 115400 | 50344397300 | 125600 | 125400 | 125600 | 125400 | 161 |
| 438 | 20230804 | 115300 | 50324191600 | 125400 | 125600 | 125700 | 125400 | 472 |
| 439 | 20230804 | 115200 | 50264927200 | 125500 | 125600 | 125600 | 125500 | 108 |
| 440 | 20230804 | 115100 | 50251363600 | 125500 | 125700 | 125700 | 125500 | 459 |
| 441 | 20230804 | 115000 | 50193723600 | 125700 | 125500 | 125700 | 125500 | 195 |
| 442 | 20230804 | 114900 | 50169228700 | 125500 | 125500 | 125600 | 125500 | 169 |
| 443 | 20230804 | 114800 | 50148013000 | 125500 | 125600 | 125600 | 125400 | 451 |
| 444 | 20230804 | 114700 | 50091404400 | 125600 | 125600 | 125600 | 125400 | 178 |
| 445 | 20230804 | 114600 | 50069056000 | 125600 | 125500 | 125600 | 125400 | 904 |
| 446 | 20230804 | 114500 | 49955576900 | 125500 | 125600 | 125600 | 125500 | 78 |
| 447 | 20230804 | 114400 | 49945782500 | 125500 | 125500 | 125600 | 125500 | 107 |
| 448 | 20230804 | 114300 | 49932351700 | 125600 | 125600 | 125600 | 125500 | 270 |
| 449 | 20230804 | 114200 | 49898458400 | 125600 | 125700 | 125700 | 125600 | 422 |
| 450 | 20230804 | 114100 | 49845439700 | 125600 | 125700 | 125700 | 125600 | 163 |
| 451 | 20230804 | 114000 | 49824954600 | 125600 | 125700 | 125700 | 125500 | 286 |
| 452 | 20230804 | 113900 | 49789044500 | 125600 | 125400 | 125700 | 125400 | 1194 |
| 453 | 20230804 | 113800 | 49639103700 | 125400 | 125100 | 125400 | 125000 | 2574 |
| 454 | 20230804 | 113700 | 49316660200 | 125100 | 125000 | 125100 | 125000 | 103 |
| 455 | 20230804 | 113600 | 49303777500 | 125100 | 125100 | 125100 | 125000 | 204 |
| 456 | 20230804 | 113500 | 49278266700 | 125100 | 125100 | 125100 | 125000 | 193 |
| 457 | 20230804 | 113400 | 49254129300 | 125000 | 125000 | 125100 | 125000 | 421 |
| 458 | 20230804 | 113300 | 49201492200 | 125000 | 124900 | 125100 | 124900 | 879 |
| 459 | 20230804 | 113200 | 49091610900 | 125000 | 125000 | 125000 | 124900 | 325 |
| 460 | 20230804 | 113100 | 49051000500 | 124900 | 125000 | 125000 | 124900 | 276 |
| 461 | 20230804 | 113000 | 49016514800 | 125000 | 125000 | 125000 | 124900 | 318 |
| 462 | 20230804 | 112900 | 48976784100 | 125000 | 125000 | 125000 | 124800 | 1103 |
| 463 | 20230804 | 112800 | 48839027600 | 124900 | 125500 | 125700 | 124900 | 2639 |
| 464 | 20230804 | 112700 | 48508711800 | 125500 | 125600 | 125600 | 125300 | 395 |
| 465 | 20230804 | 112600 | 48459173200 | 125600 | 125200 | 125600 | 125200 | 738 |
| 466 | 20230804 | 112500 | 48366709700 | 125300 | 125500 | 125700 | 125200 | 429 |
| 467 | 20230804 | 112400 | 48312904600 | 125500 | 125300 | 125700 | 125200 | 930 |
| 468 | 20230804 | 112300 | 48196435400 | 125300 | 125300 | 125400 | 125200 | 788 |
| 469 | 20230804 | 112200 | 48097714800 | 125300 | 125400 | 125400 | 125200 | 573 |
| 470 | 20230804 | 112100 | 48025919200 | 125300 | 125700 | 125900 | 125300 | 2585 |
| 471 | 20230804 | 112000 | 47701411400 | 125700 | 125900 | 126000 | 125600 | 822 |
| 472 | 20230804 | 111900 | 47598017400 | 125900 | 125900 | 125900 | 125700 | 406 |
| 473 | 20230804 | 111800 | 47546925200 | 125800 | 125900 | 126000 | 125500 | 1102 |
| 474 | 20230804 | 111700 | 47408347200 | 126000 | 125900 | 126000 | 125900 | 263 |
| 475 | 20230804 | 111600 | 47375230500 | 126000 | 125900 | 126000 | 125900 | 244 |
| 476 | 20230804 | 111500 | 47344501400 | 125900 | 126000 | 126000 | 125500 | 1152 |
| 477 | 20230804 | 111400 | 47199696700 | 125900 | 126200 | 126300 | 125900 | 2243 |
| 478 | 20230804 | 111300 | 46916870900 | 126200 | 126300 | 126400 | 126100 | 1204 |
| 479 | 20230804 | 111200 | 46764850700 | 126300 | 126300 | 126400 | 126100 | 996 |
| 480 | 20230804 | 111100 | 46639082500 | 126400 | 126200 | 126400 | 126100 | 1030 |
| 481 | 20230804 | 111000 | 46509053500 | 126100 | 126100 | 126200 | 126000 | 552 |
| 482 | 20230804 | 110900 | 46439452800 | 126200 | 126500 | 126600 | 125900 | 2761 |
| 483 | 20230804 | 110800 | 46090886900 | 126500 | 126600 | 126700 | 126500 | 2970 |
| 484 | 20230804 | 110700 | 45714913300 | 126500 | 126600 | 126600 | 126400 | 1182 |
| 485 | 20230804 | 110600 | 45565382900 | 126600 | 126700 | 126800 | 126400 | 2678 |
| 486 | 20230804 | 110500 | 45226307300 | 126700 | 126300 | 126800 | 126300 | 7369 |
| 487 | 20230804 | 110400 | 44293462000 | 126300 | 126000 | 126300 | 125900 | 3866 |
| 488 | 20230804 | 110300 | 43805646300 | 126000 | 125900 | 126000 | 125600 | 2685 |
| 489 | 20230804 | 110200 | 43467720100 | 125800 | 125600 | 125800 | 125600 | 2629 |
| 490 | 20230804 | 110100 | 43137308500 | 125600 | 125500 | 125600 | 125400 | 637 |
| 491 | 20230804 | 110000 | 43057370900 | 125600 | 125200 | 125600 | 124800 | 2408 |
| 492 | 20230804 | 105900 | 42755526200 | 125200 | 125100 | 125200 | 124900 | 476 |
| 493 | 20230804 | 105800 | 42695996600 | 125100 | 125000 | 125100 | 124900 | 1363 |
| 494 | 20230804 | 105700 | 42525630200 | 125000 | 125100 | 125100 | 124800 | 815 |
| 495 | 20230804 | 105600 | 42423846400 | 125100 | 125000 | 125200 | 125000 | 1128 |
| 496 | 20230804 | 105500 | 42282784300 | 125000 | 125000 | 125000 | 124900 | 294 |
| 497 | 20230804 | 105400 | 42246041900 | 125000 | 124900 | 125000 | 124800 | 1033 |
| 498 | 20230804 | 105300 | 42117074800 | 124900 | 124900 | 124900 | 124800 | 410 |
| 499 | 20230804 | 105200 | 42065868900 | 124900 | 124900 | 124900 | 124800 | 191 |
| 500 | 20230804 | 105100 | 42042020900 | 124900 | 124900 | 124900 | 124800 | 741 |
| 501 | 20230804 | 105000 | 41949530800 | 124900 | 124800 | 124900 | 124800 | 311 |
| 502 | 20230804 | 104900 | 41910700200 | 124800 | 125100 | 125100 | 124800 | 344 |
| 503 | 20230804 | 104800 | 41867721100 | 125100 | 125400 | 125400 | 124800 | 898 |
| 504 | 20230804 | 104700 | 41755519200 | 125100 | 125300 | 125400 | 125100 | 702 |
| 505 | 20230804 | 104600 | 41667609100 | 125300 | 125000 | 125300 | 124900 | 351 |
| 506 | 20230804 | 104500 | 41623707600 | 124900 | 124900 | 124900 | 124800 | 1955 |
| 507 | 20230804 | 104400 | 41379639100 | 124800 | 125000 | 125000 | 124800 | 1543 |
| 508 | 20230804 | 104300 | 41186886900 | 125100 | 125200 | 125200 | 125000 | 507 |
| 509 | 20230804 | 104200 | 41123491800 | 125200 | 125200 | 125300 | 124900 | 998 |
| 510 | 20230804 | 104100 | 40998676500 | 125200 | 125300 | 125300 | 125100 | 592 |
| 511 | 20230804 | 104000 | 40924564500 | 125300 | 125300 | 125300 | 125200 | 521 |
| 512 | 20230804 | 103900 | 40859324500 | 125300 | 125400 | 125500 | 125100 | 1243 |
| 513 | 20230804 | 103800 | 40703654600 | 125400 | 125400 | 125500 | 125300 | 965 |
| 514 | 20230804 | 103700 | 40582613200 | 125400 | 125400 | 125500 | 125300 | 395 |
| 515 | 20230804 | 103600 | 40533080200 | 125400 | 125200 | 125400 | 124700 | 1801 |
| 516 | 20230804 | 103500 | 40307681700 | 125200 | 124900 | 125400 | 124900 | 389 |
| 517 | 20230804 | 103400 | 40258965000 | 125000 | 124800 | 125000 | 124700 | 724 |
| 518 | 20230804 | 103300 | 40168562900 | 124800 | 124900 | 124900 | 124700 | 1351 |
| 519 | 20230804 | 103200 | 39999950000 | 124900 | 124900 | 124900 | 124800 | 619 |
| 520 | 20230804 | 103100 | 39922688400 | 124900 | 125400 | 125400 | 124800 | 1255 |
| 521 | 20230804 | 103000 | 39765832000 | 125400 | 125300 | 125500 | 124900 | 1860 |
| 522 | 20230804 | 102900 | 39532799500 | 125200 | 124900 | 125300 | 124900 | 1213 |
| 523 | 20230804 | 102800 | 39381187300 | 124900 | 124800 | 125000 | 124800 | 628 |
| 524 | 20230804 | 102700 | 39302767000 | 124800 | 125000 | 125000 | 124700 | 2142 |
| 525 | 20230804 | 102600 | 39035331300 | 125000 | 125000 | 125000 | 124900 | 652 |
| 526 | 20230804 | 102500 | 38953880300 | 125000 | 125200 | 125200 | 124900 | 1259 |
| 527 | 20230804 | 102400 | 38796483300 | 125200 | 125100 | 125200 | 125000 | 1203 |
| 528 | 20230804 | 102300 | 38645973200 | 125100 | 125200 | 125300 | 125000 | 1674 |
| 529 | 20230804 | 102200 | 38436516600 | 125300 | 125100 | 125500 | 125000 | 524 |
| 530 | 20230804 | 102100 | 38370888000 | 125100 | 125000 | 125100 | 125000 | 335 |
| 531 | 20230804 | 102000 | 38329001900 | 125000 | 125000 | 125100 | 124900 | 839 |
| 532 | 20230804 | 101900 | 38224119600 | 125100 | 125000 | 125100 | 125000 | 1145 |
| 533 | 20230804 | 101800 | 38080987100 | 125100 | 125400 | 125500 | 125000 | 5358 |
| 534 | 20230804 | 101700 | 37409447400 | 125400 | 125500 | 125500 | 125400 | 1415 |
| 535 | 20230804 | 101600 | 37231964400 | 125500 | 126000 | 126100 | 125500 | 3161 |
| 536 | 20230804 | 101500 | 36834516000 | 126000 | 126000 | 126100 | 126000 | 555 |
| 537 | 20230804 | 101400 | 36764567000 | 126100 | 126100 | 126100 | 126000 | 1111 |
| 538 | 20230804 | 101300 | 36624562000 | 126100 | 126600 | 126600 | 126000 | 3445 |
| 539 | 20230804 | 101200 | 36189033500 | 126600 | 126400 | 126600 | 126400 | 6042 |
| 540 | 20230804 | 101100 | 35424789100 | 126400 | 126100 | 126500 | 126100 | 8498 |
| 541 | 20230804 | 101000 | 34351322400 | 126100 | 126200 | 126200 | 126100 | 2324 |
| 542 | 20230804 | 100900 | 34058255100 | 126100 | 125800 | 126300 | 125800 | 15307 |
| 543 | 20230804 | 100800 | 32127760200 | 125900 | 125900 | 125900 | 125800 | 1442 |
| 544 | 20230804 | 100700 | 31946275500 | 125800 | 126000 | 126000 | 125700 | 1288 |
| 545 | 20230804 | 100600 | 31784255900 | 125900 | 125800 | 126000 | 125800 | 2398 |
| 546 | 20230804 | 100500 | 31482379800 | 125800 | 125700 | 125900 | 125600 | 2764 |
| 547 | 20230804 | 100400 | 31134724600 | 125700 | 125600 | 125700 | 125600 | 1680 |
| 548 | 20230804 | 100300 | 30923667500 | 125600 | 125400 | 125600 | 125300 | 2005 |
| 549 | 20230804 | 100200 | 30672075300 | 125400 | 125400 | 125400 | 125200 | 844 |
| 550 | 20230804 | 100100 | 30566315600 | 125300 | 125100 | 125300 | 125000 | 1748 |
| 551 | 20230804 | 100000 | 30347505100 | 125000 | 125000 | 125100 | 124800 | 3265 |
| 552 | 20230804 | 095900 | 29939333900 | 125000 | 124900 | 125000 | 124900 | 388 |
| 553 | 20230804 | 095800 | 29890841100 | 125000 | 124900 | 125000 | 124800 | 630 |
| 554 | 20230804 | 095700 | 29812158500 | 124900 | 124700 | 124900 | 124600 | 3252 |
| 555 | 20230804 | 095600 | 29406594300 | 124600 | 124900 | 124900 | 124600 | 1160 |
| 556 | 20230804 | 095500 | 29262012300 | 124800 | 124700 | 124900 | 124600 | 1351 |
| 557 | 20230804 | 095400 | 29093508200 | 124700 | 124800 | 124800 | 124600 | 2130 |
| 558 | 20230804 | 095300 | 28827987400 | 124800 | 125000 | 125000 | 124700 | 568 |
| 559 | 20230804 | 095200 | 28757083600 | 125000 | 125100 | 125100 | 124700 | 2173 |
| 560 | 20230804 | 095100 | 28485544400 | 125100 | 125000 | 125200 | 125000 | 450 |
| 561 | 20230804 | 095000 | 28429256500 | 125000 | 125400 | 125600 | 125000 | 1672 |
| 562 | 20230804 | 094900 | 28219876300 | 125400 | 125600 | 125800 | 125400 | 1445 |
| 563 | 20230804 | 094800 | 28038484600 | 125700 | 125500 | 125800 | 125500 | 4212 |
| 564 | 20230804 | 094700 | 27509249300 | 125400 | 124800 | 125400 | 124700 | 3600 |
| 565 | 20230804 | 094600 | 27058608200 | 124800 | 124700 | 124800 | 124700 | 804 |
| 566 | 20230804 | 094500 | 26958279500 | 124700 | 124500 | 124700 | 124500 | 983 |
| 567 | 20230804 | 094400 | 26835788500 | 124500 | 125000 | 125000 | 124500 | 1361 |
| 568 | 20230804 | 094300 | 26665988100 | 125100 | 125100 | 125300 | 124900 | 1640 |
| 569 | 20230804 | 094200 | 26460812900 | 125000 | 124600 | 125300 | 124600 | 4972 |
| 570 | 20230804 | 094100 | 25838651800 | 124600 | 125000 | 125000 | 124600 | 2504 |
| 571 | 20230804 | 094000 | 25526195900 | 125000 | 124900 | 125300 | 124800 | 2152 |
| 572 | 20230804 | 093900 | 25257054900 | 125000 | 124900 | 125100 | 124900 | 912 |
| 573 | 20230804 | 093800 | 25143022100 | 124900 | 125300 | 125400 | 124900 | 1651 |
| 574 | 20230804 | 093700 | 24936430900 | 125300 | 125000 | 125300 | 124900 | 1346 |
| 575 | 20230804 | 093600 | 24768091000 | 125000 | 124900 | 125000 | 124800 | 753 |
| 576 | 20230804 | 093500 | 24674030600 | 124900 | 125200 | 125200 | 124800 | 2481 |
| 577 | 20230804 | 093400 | 24364078800 | 125000 | 125400 | 125400 | 125000 | 5093 |
| 578 | 20230804 | 093300 | 23726837800 | 125400 | 125600 | 125600 | 125400 | 1896 |
| 579 | 20230804 | 093200 | 23488920400 | 125600 | 126000 | 126000 | 125600 | 4279 |
| 580 | 20230804 | 093100 | 22950763300 | 125900 | 125900 | 126000 | 125800 | 1391 |
| 581 | 20230804 | 093000 | 22775638200 | 125900 | 125900 | 125900 | 125800 | 1123 |
| 582 | 20230804 | 092900 | 22634286600 | 125800 | 125800 | 126000 | 125700 | 3480 |
| 583 | 20230804 | 092800 | 22196195500 | 125800 | 125700 | 125800 | 125600 | 1331 |
| 584 | 20230804 | 092700 | 22028843200 | 125800 | 125600 | 125800 | 125400 | 2394 |
| 585 | 20230804 | 092600 | 21728266500 | 125600 | 126100 | 126100 | 125600 | 1588 |
| 586 | 20230804 | 092500 | 21528308800 | 126000 | 125500 | 126100 | 125500 | 4772 |
| 587 | 20230804 | 092400 | 20927383700 | 125600 | 126000 | 126000 | 125600 | 3055 |
| 588 | 20230804 | 092300 | 20542929500 | 126000 | 125900 | 126000 | 125900 | 3242 |
| 589 | 20230804 | 092200 | 20134575400 | 125900 | 125900 | 126000 | 125800 | 1786 |
| 590 | 20230804 | 092100 | 19909700800 | 125800 | 125700 | 126000 | 125400 | 6965 |
| 591 | 20230804 | 092000 | 19033659700 | 125700 | 125800 | 126000 | 125500 | 5371 |
| 592 | 20230804 | 091900 | 18357801700 | 125900 | 125600 | 126000 | 125600 | 4847 |
| 593 | 20230804 | 091800 | 17747656900 | 125900 | 125300 | 125900 | 125300 | 3574 |
| 594 | 20230804 | 091700 | 17298926200 | 125500 | 126000 | 126000 | 125200 | 5256 |
| 595 | 20230804 | 091600 | 16638481800 | 126000 | 125400 | 126100 | 125400 | 15097 |
| 596 | 20230804 | 091500 | 14739314100 | 125300 | 125400 | 125500 | 125100 | 2535 |
| 597 | 20230804 | 091400 | 14421666400 | 125400 | 125500 | 125600 | 125200 | 3018 |
| 598 | 20230804 | 091300 | 14042961400 | 125500 | 125600 | 125700 | 125000 | 10174 |
| 599 | 20230804 | 091200 | 12767223500 | 125600 | 124800 | 125600 | 124800 | 10248 |
| 600 | 20230804 | 091100 | 11482255300 | 124800 | 125300 | 125400 | 124600 | 5755 |
| 601 | 20230804 | 091000 | 10762232000 | 125300 | 124500 | 125300 | 124500 | 4864 |
| 602 | 20230804 | 090900 | 10154559800 | 124500 | 124100 | 124500 | 124000 | 1574 |
| 603 | 20230804 | 090800 | 9958994700 | 124100 | 124900 | 124900 | 123700 | 8096 |
| 604 | 20230804 | 090700 | 8952895200 | 124900 | 125000 | 125000 | 124700 | 4312 |
| 605 | 20230804 | 090600 | 8414521400 | 125000 | 125000 | 125400 | 124700 | 10921 |
| 606 | 20230804 | 090500 | 7048238500 | 125100 | 124800 | 125200 | 124700 | 10647 |
| 607 | 20230804 | 090400 | 5717540600 | 124800 | 124400 | 124800 | 124300 | 9196 |
| 608 | 20230804 | 090300 | 4571559300 | 124400 | 123500 | 124500 | 123500 | 10989 |
| 609 | 20230804 | 090200 | 3207594800 | 123700 | 123400 | 124000 | 123400 | 8303 |
| 610 | 20230804 | 090100 | 2180540000 | 123400 | 123400 | 123600 | 123000 | 7273 |
| 611 | 20230804 | 090000 | 1283292700 | 123300 | 122400 | 123300 | 122200 | 10347 |