36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 191500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 4570 |
| 3 | 20230807 | 191400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 4 | 20230807 | 191300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 5 | 20230807 | 191200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 6 | 20230807 | 191100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 7 | 20230807 | 191000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 8 | 20230807 | 190900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 9 | 20230807 | 190800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 10 | 20230807 | 190700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 11 | 20230807 | 190600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 12 | 20230807 | 190500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 13 | 20230807 | 190400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 14 | 20230807 | 190300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 15 | 20230807 | 190200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 16 | 20230807 | 190100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 17 | 20230807 | 190000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 18 | 20230807 | 185900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 19 | 20230807 | 185800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 20 | 20230807 | 185700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 21 | 20230807 | 185600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 22 | 20230807 | 185500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 23 | 20230807 | 185400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 24 | 20230807 | 185300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 25 | 20230807 | 185200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 26 | 20230807 | 185100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 27 | 20230807 | 185000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 28 | 20230807 | 184900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 29 | 20230807 | 184800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 30 | 20230807 | 184700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 31 | 20230807 | 184600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 32 | 20230807 | 184500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 4570 |
| 33 | 20230807 | 184400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 34 | 20230807 | 184300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 35 | 20230807 | 184200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 36 | 20230807 | 184100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 37 | 20230807 | 184000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 38 | 20230807 | 183900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 39 | 20230807 | 183800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 40 | 20230807 | 183700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 41 | 20230807 | 183600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 42 | 20230807 | 183500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 43 | 20230807 | 183400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 44 | 20230807 | 183300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 45 | 20230807 | 183200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 46 | 20230807 | 183100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 47 | 20230807 | 183000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 48 | 20230807 | 182900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 49 | 20230807 | 182800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 50 | 20230807 | 182700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 51 | 20230807 | 182600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 52 | 20230807 | 182500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 53 | 20230807 | 182400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 54 | 20230807 | 182300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 55 | 20230807 | 182200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 56 | 20230807 | 182100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 57 | 20230807 | 182000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 58 | 20230807 | 181900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 59 | 20230807 | 181800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 60 | 20230807 | 181700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 61 | 20230807 | 181600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 62 | 20230807 | 181500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 4570 |
| 63 | 20230807 | 181400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 64 | 20230807 | 181300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 65 | 20230807 | 181200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 66 | 20230807 | 181100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 67 | 20230807 | 181000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 68 | 20230807 | 180900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 69 | 20230807 | 180800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 70 | 20230807 | 180700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 71 | 20230807 | 180600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 72 | 20230807 | 180500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 73 | 20230807 | 180400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 74 | 20230807 | 180300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 75 | 20230807 | 180200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 76 | 20230807 | 180100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 77 | 20230807 | 180000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 78 | 20230807 | 175900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 79 | 20230807 | 175800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 80 | 20230807 | 175700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 81 | 20230807 | 175600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 82 | 20230807 | 175500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 83 | 20230807 | 175400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 84 | 20230807 | 175300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 85 | 20230807 | 175200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 86 | 20230807 | 175100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 87 | 20230807 | 175000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 88 | 20230807 | 174900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 89 | 20230807 | 174800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 90 | 20230807 | 174700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 91 | 20230807 | 174600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 92 | 20230807 | 174500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 4570 |
| 93 | 20230807 | 174400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 94 | 20230807 | 174300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 95 | 20230807 | 174200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 96 | 20230807 | 174100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 97 | 20230807 | 174000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 98 | 20230807 | 173900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 99 | 20230807 | 173800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 100 | 20230807 | 173700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 101 | 20230807 | 173600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 102 | 20230807 | 173500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 103 | 20230807 | 173400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 104 | 20230807 | 173300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 105 | 20230807 | 173200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 106 | 20230807 | 173100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 107 | 20230807 | 173000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 108 | 20230807 | 172900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 109 | 20230807 | 172800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 110 | 20230807 | 172700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 111 | 20230807 | 172600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 112 | 20230807 | 172500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 113 | 20230807 | 172400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 114 | 20230807 | 172300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 115 | 20230807 | 172200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 116 | 20230807 | 172100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 117 | 20230807 | 172000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 118 | 20230807 | 171900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 119 | 20230807 | 171800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 120 | 20230807 | 171700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 121 | 20230807 | 171600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 122 | 20230807 | 171500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 4570 |
| 123 | 20230807 | 171400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 124 | 20230807 | 171300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 125 | 20230807 | 171200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 126 | 20230807 | 171100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 127 | 20230807 | 171000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 128 | 20230807 | 170900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 129 | 20230807 | 170800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 130 | 20230807 | 170700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 131 | 20230807 | 170600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 132 | 20230807 | 170500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 133 | 20230807 | 170400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 134 | 20230807 | 170300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 135 | 20230807 | 170200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 136 | 20230807 | 170100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 137 | 20230807 | 170000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 138 | 20230807 | 165900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 139 | 20230807 | 165800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 140 | 20230807 | 165700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 141 | 20230807 | 165600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 142 | 20230807 | 165500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 143 | 20230807 | 165400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 144 | 20230807 | 165300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 145 | 20230807 | 165200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 146 | 20230807 | 165100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 147 | 20230807 | 165000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 148 | 20230807 | 164900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 149 | 20230807 | 164800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 150 | 20230807 | 164700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 151 | 20230807 | 164600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 152 | 20230807 | 164500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 4570 |
| 153 | 20230807 | 164400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 154 | 20230807 | 164300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 155 | 20230807 | 164200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 156 | 20230807 | 164100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 157 | 20230807 | 164000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 158 | 20230807 | 163900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 159 | 20230807 | 163800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 160 | 20230807 | 163700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 161 | 20230807 | 163600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 162 | 20230807 | 163500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 163 | 20230807 | 163400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 164 | 20230807 | 163300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 165 | 20230807 | 163200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 166 | 20230807 | 163100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 167 | 20230807 | 163000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 168 | 20230807 | 162900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 169 | 20230807 | 162800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 170 | 20230807 | 162700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 171 | 20230807 | 162600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 172 | 20230807 | 162500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 173 | 20230807 | 162400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 174 | 20230807 | 162300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 175 | 20230807 | 162200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 176 | 20230807 | 162100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 177 | 20230807 | 162000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 178 | 20230807 | 161900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 179 | 20230807 | 161800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 180 | 20230807 | 161700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 181 | 20230807 | 161600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 182 | 20230807 | 161500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 4570 |
| 183 | 20230807 | 161400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 184 | 20230807 | 161300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 185 | 20230807 | 161200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 186 | 20230807 | 161100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 187 | 20230807 | 161000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 188 | 20230807 | 160900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 189 | 20230807 | 160800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 190 | 20230807 | 160700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 191 | 20230807 | 160600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 192 | 20230807 | 160500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 193 | 20230807 | 160400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 194 | 20230807 | 160300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 195 | 20230807 | 160200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 196 | 20230807 | 160100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 197 | 20230807 | 160000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 198 | 20230807 | 155900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 199 | 20230807 | 155800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 200 | 20230807 | 155700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 201 | 20230807 | 155600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 202 | 20230807 | 155500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 203 | 20230807 | 155400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 204 | 20230807 | 155300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 205 | 20230807 | 155200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 206 | 20230807 | 155100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 207 | 20230807 | 155000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 208 | 20230807 | 154900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 209 | 20230807 | 154800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 210 | 20230807 | 154700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 211 | 20230807 | 154600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 212 | 20230807 | 154500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 4570 |
| 213 | 20230807 | 154400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 214 | 20230807 | 154300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 215 | 20230807 | 154200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 216 | 20230807 | 154100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 217 | 20230807 | 154000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 218 | 20230807 | 153900 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 219 | 20230807 | 153800 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 220 | 20230807 | 153700 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 221 | 20230807 | 153600 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 222 | 20230807 | 153500 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 223 | 20230807 | 153400 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 224 | 20230807 | 153300 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 225 | 20230807 | 153200 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 226 | 20230807 | 153100 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 227 | 20230807 | 153000 | 55520332900 | 139000 | 139000 | 139000 | 139000 | 4570 |
| 228 | 20230807 | 152900 | 54885102900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 229 | 20230807 | 152800 | 54885102900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 230 | 20230807 | 152700 | 54885102900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 231 | 20230807 | 152600 | 54885102900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 232 | 20230807 | 152500 | 54885102900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 233 | 20230807 | 152400 | 54885102900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 234 | 20230807 | 152300 | 54885102900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 235 | 20230807 | 152200 | 54885102900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 236 | 20230807 | 152100 | 54885102900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 237 | 20230807 | 152000 | 54885102900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 238 | 20230807 | 151900 | 54885102900 | 139000 | 138900 | 139000 | 138900 | 887 |
| 239 | 20230807 | 151800 | 54761829600 | 139000 | 138900 | 139000 | 138900 | 590 |
| 240 | 20230807 | 151700 | 54679835900 | 139000 | 138900 | 139000 | 138800 | 1185 |
| 241 | 20230807 | 151600 | 54515244000 | 138800 | 138900 | 138900 | 138800 | 1254 |
| 242 | 20230807 | 151500 | 54341082500 | 138900 | 139100 | 139100 | 138900 | 753 |
| 243 | 20230807 | 151400 | 54236403100 | 139100 | 139000 | 139100 | 138900 | 471 |
| 244 | 20230807 | 151300 | 54170903400 | 139000 | 139000 | 139000 | 138900 | 756 |
| 245 | 20230807 | 151200 | 54065824100 | 139000 | 138800 | 139000 | 138800 | 206 |
| 246 | 20230807 | 151100 | 54037208900 | 138900 | 138900 | 139000 | 138900 | 771 |
| 247 | 20230807 | 151000 | 53930111100 | 138900 | 138900 | 138900 | 138800 | 420 |
| 248 | 20230807 | 150900 | 53871785400 | 138800 | 138800 | 138800 | 138700 | 1212 |
| 249 | 20230807 | 150800 | 53703576200 | 138800 | 138700 | 138800 | 138600 | 326 |
| 250 | 20230807 | 150700 | 53658362900 | 138800 | 138600 | 138800 | 138600 | 889 |
| 251 | 20230807 | 150600 | 53535080600 | 138700 | 138700 | 138800 | 138600 | 1471 |
| 252 | 20230807 | 150500 | 53331036200 | 138700 | 138700 | 138800 | 138700 | 442 |
| 253 | 20230807 | 150400 | 53269727600 | 138800 | 138800 | 138800 | 138700 | 452 |
| 254 | 20230807 | 150300 | 53207010300 | 138700 | 138800 | 138800 | 138700 | 250 |
| 255 | 20230807 | 150200 | 53172329200 | 138700 | 138700 | 138800 | 138700 | 1330 |
| 256 | 20230807 | 150100 | 52987846600 | 138700 | 138700 | 138800 | 138700 | 404 |
| 257 | 20230807 | 150000 | 52931790900 | 138800 | 138800 | 138900 | 138800 | 864 |
| 258 | 20230807 | 145900 | 52811853500 | 138800 | 138800 | 138900 | 138800 | 409 |
| 259 | 20230807 | 145800 | 52755076700 | 138700 | 138800 | 138900 | 138700 | 611 |
| 260 | 20230807 | 145700 | 52670274000 | 138800 | 138800 | 138800 | 138700 | 484 |
| 261 | 20230807 | 145600 | 52603102200 | 138800 | 138800 | 138800 | 138700 | 878 |
| 262 | 20230807 | 145500 | 52481279900 | 138800 | 138800 | 138800 | 138700 | 495 |
| 263 | 20230807 | 145400 | 52412592800 | 138800 | 138800 | 138900 | 138700 | 393 |
| 264 | 20230807 | 145300 | 52358059700 | 138800 | 138800 | 138900 | 138700 | 599 |
| 265 | 20230807 | 145200 | 52274923200 | 138800 | 138800 | 138900 | 138800 | 753 |
| 266 | 20230807 | 145100 | 52170398600 | 138900 | 138800 | 138900 | 138700 | 309 |
| 267 | 20230807 | 145000 | 52127503500 | 138800 | 138800 | 138900 | 138700 | 981 |
| 268 | 20230807 | 144900 | 51991336600 | 138700 | 138800 | 138800 | 138700 | 632 |
| 269 | 20230807 | 144800 | 51903668900 | 138800 | 138900 | 138900 | 138700 | 299 |
| 270 | 20230807 | 144700 | 51862173900 | 138900 | 138600 | 138900 | 138600 | 796 |
| 271 | 20230807 | 144600 | 51751761400 | 138700 | 138700 | 138800 | 138600 | 1302 |
| 272 | 20230807 | 144500 | 51571170300 | 138700 | 138800 | 138800 | 138600 | 351 |
| 273 | 20230807 | 144400 | 51522486400 | 138800 | 138700 | 138800 | 138600 | 743 |
| 274 | 20230807 | 144300 | 51419426800 | 138800 | 138700 | 138900 | 138700 | 343 |
| 275 | 20230807 | 144200 | 51371819700 | 138700 | 138600 | 138700 | 138500 | 1243 |
| 276 | 20230807 | 144100 | 51199512300 | 138700 | 138700 | 138700 | 138600 | 311 |
| 277 | 20230807 | 144000 | 51156393900 | 138600 | 138700 | 138800 | 138600 | 1201 |
| 278 | 20230807 | 143900 | 50989912300 | 138700 | 138800 | 138800 | 138600 | 1196 |
| 279 | 20230807 | 143800 | 50824015100 | 138800 | 138600 | 138800 | 138600 | 715 |
| 280 | 20230807 | 143700 | 50724874300 | 138700 | 138700 | 138800 | 138600 | 884 |
| 281 | 20230807 | 143600 | 50602261200 | 138700 | 138800 | 138800 | 138700 | 962 |
| 282 | 20230807 | 143500 | 50468807800 | 138800 | 139000 | 139000 | 138700 | 1039 |
| 283 | 20230807 | 143400 | 50324557600 | 139000 | 139000 | 139000 | 138900 | 154 |
| 284 | 20230807 | 143300 | 50303163000 | 139000 | 138800 | 139000 | 138800 | 1423 |
| 285 | 20230807 | 143200 | 50105546200 | 138900 | 139100 | 139100 | 138900 | 1079 |
| 286 | 20230807 | 143100 | 49955606700 | 139000 | 139000 | 139100 | 139000 | 142 |
| 287 | 20230807 | 143000 | 49935864200 | 139100 | 139400 | 139400 | 138900 | 2680 |
| 288 | 20230807 | 142900 | 49563052600 | 139400 | 139300 | 139400 | 139300 | 244 |
| 289 | 20230807 | 142800 | 49529043700 | 139400 | 139300 | 139400 | 139200 | 633 |
| 290 | 20230807 | 142700 | 49440866300 | 139300 | 139300 | 139300 | 139200 | 500 |
| 291 | 20230807 | 142600 | 49371257400 | 139200 | 139300 | 139400 | 139200 | 367 |
| 292 | 20230807 | 142500 | 49320130600 | 139300 | 139300 | 139500 | 139200 | 269 |
| 293 | 20230807 | 142400 | 49282661300 | 139300 | 139300 | 139400 | 139200 | 165 |
| 294 | 20230807 | 142300 | 49259681900 | 139300 | 139300 | 139300 | 139000 | 830 |
| 295 | 20230807 | 142200 | 49144198400 | 139200 | 139200 | 139300 | 139200 | 474 |
| 296 | 20230807 | 142100 | 49078207400 | 139200 | 139200 | 139400 | 139200 | 589 |
| 297 | 20230807 | 142000 | 48996176300 | 139300 | 139400 | 139700 | 139300 | 477 |
| 298 | 20230807 | 141900 | 48929667800 | 139500 | 139200 | 139600 | 139200 | 1019 |
| 299 | 20230807 | 141800 | 48787670400 | 139200 | 139400 | 139400 | 139200 | 1211 |
| 300 | 20230807 | 141700 | 48619005500 | 139400 | 139500 | 139500 | 139400 | 647 |
| 301 | 20230807 | 141600 | 48528789800 | 139600 | 139600 | 139600 | 139400 | 289 |
| 302 | 20230807 | 141500 | 48488468300 | 139600 | 139600 | 139700 | 139400 | 797 |
| 303 | 20230807 | 141400 | 48377310000 | 139600 | 139600 | 139700 | 139500 | 817 |
| 304 | 20230807 | 141300 | 48263242200 | 139700 | 139700 | 139900 | 139600 | 1229 |
| 305 | 20230807 | 141200 | 48091444400 | 139600 | 139500 | 139600 | 139500 | 895 |
| 306 | 20230807 | 141100 | 47966564200 | 139600 | 139600 | 139600 | 139500 | 302 |
| 307 | 20230807 | 141000 | 47924414900 | 139600 | 139700 | 139800 | 139500 | 370 |
| 308 | 20230807 | 140900 | 47872746300 | 139800 | 139800 | 139800 | 139600 | 566 |
| 309 | 20230807 | 140800 | 47793674200 | 139800 | 139800 | 139800 | 139700 | 584 |
| 310 | 20230807 | 140700 | 47712073500 | 139800 | 139800 | 139800 | 139700 | 293 |
| 311 | 20230807 | 140600 | 47671127800 | 139800 | 139900 | 139900 | 139700 | 850 |
| 312 | 20230807 | 140500 | 47552259000 | 139900 | 139800 | 139900 | 139700 | 628 |
| 313 | 20230807 | 140400 | 47464462900 | 139800 | 139700 | 139800 | 139700 | 481 |
| 314 | 20230807 | 140300 | 47397246000 | 139800 | 139700 | 139800 | 139600 | 174 |
| 315 | 20230807 | 140200 | 47372936700 | 139700 | 139700 | 139800 | 139600 | 127 |
| 316 | 20230807 | 140100 | 47355189100 | 139600 | 139600 | 139800 | 139500 | 601 |
| 317 | 20230807 | 140000 | 47271280200 | 139600 | 139600 | 139600 | 139500 | 458 |
| 318 | 20230807 | 135900 | 47207352500 | 139600 | 139600 | 139600 | 139500 | 382 |
| 319 | 20230807 | 135800 | 47154054700 | 139600 | 139500 | 139600 | 139500 | 281 |
| 320 | 20230807 | 135700 | 47114851100 | 139500 | 139800 | 139800 | 139500 | 1196 |
| 321 | 20230807 | 135600 | 46947783100 | 139700 | 139400 | 139800 | 139400 | 1304 |
| 322 | 20230807 | 135500 | 46765763500 | 139500 | 139400 | 139500 | 139400 | 290 |
| 323 | 20230807 | 135400 | 46725319600 | 139400 | 139300 | 139400 | 139300 | 673 |
| 324 | 20230807 | 135300 | 46631545100 | 139300 | 139400 | 139500 | 139300 | 1549 |
| 325 | 20230807 | 135200 | 46415689200 | 139400 | 139300 | 139400 | 139300 | 656 |
| 326 | 20230807 | 135100 | 46324282800 | 139200 | 139500 | 139500 | 138800 | 1395 |
| 327 | 20230807 | 135000 | 46130219400 | 139400 | 139500 | 139500 | 139300 | 537 |
| 328 | 20230807 | 134900 | 46055381700 | 139500 | 139400 | 139500 | 139400 | 504 |
| 329 | 20230807 | 134800 | 45985114100 | 139400 | 139600 | 139600 | 139300 | 902 |
| 330 | 20230807 | 134700 | 45859314600 | 139500 | 139300 | 139900 | 139200 | 665 |
| 331 | 20230807 | 134600 | 45766550600 | 139200 | 139300 | 139300 | 139200 | 598 |
| 332 | 20230807 | 134500 | 45683265800 | 139400 | 139400 | 139400 | 139100 | 1214 |
| 333 | 20230807 | 134400 | 45514278200 | 139400 | 139700 | 139700 | 139100 | 1950 |
| 334 | 20230807 | 134300 | 45242453800 | 139700 | 139700 | 139900 | 139600 | 483 |
| 335 | 20230807 | 134200 | 45174945100 | 139700 | 139600 | 139800 | 139400 | 1667 |
| 336 | 20230807 | 134100 | 44942307700 | 139600 | 139600 | 139900 | 139600 | 419 |
| 337 | 20230807 | 134000 | 44883773400 | 139600 | 139700 | 139800 | 139500 | 1419 |
| 338 | 20230807 | 133900 | 44685638100 | 139700 | 139600 | 139700 | 139600 | 599 |
| 339 | 20230807 | 133800 | 44601988500 | 139600 | 139800 | 139800 | 139600 | 384 |
| 340 | 20230807 | 133700 | 44548350300 | 139700 | 139400 | 139700 | 139300 | 717 |
| 341 | 20230807 | 133600 | 44448336700 | 139500 | 139500 | 139500 | 139200 | 351 |
| 342 | 20230807 | 133500 | 44399418200 | 139400 | 138900 | 139600 | 138900 | 779 |
| 343 | 20230807 | 133400 | 44290903300 | 139100 | 139700 | 139800 | 138800 | 4564 |
| 344 | 20230807 | 133300 | 43655285900 | 139700 | 139900 | 140000 | 139700 | 634 |
| 345 | 20230807 | 133200 | 43566665900 | 139900 | 139800 | 140000 | 139800 | 449 |
| 346 | 20230807 | 133100 | 43503835600 | 139900 | 139900 | 139900 | 139700 | 574 |
| 347 | 20230807 | 133000 | 43423600500 | 139800 | 139700 | 139900 | 139700 | 360 |
| 348 | 20230807 | 132900 | 43373280700 | 139800 | 139900 | 140000 | 139700 | 891 |
| 349 | 20230807 | 132800 | 43248669500 | 139900 | 139900 | 140000 | 139800 | 506 |
| 350 | 20230807 | 132700 | 43177888900 | 139900 | 139800 | 140000 | 139700 | 371 |
| 351 | 20230807 | 132600 | 43125977600 | 139800 | 140000 | 140000 | 139800 | 892 |
| 352 | 20230807 | 132500 | 43001226900 | 139900 | 139800 | 140100 | 139800 | 333 |
| 353 | 20230807 | 132400 | 42954619900 | 139900 | 139700 | 139900 | 139600 | 337 |
| 354 | 20230807 | 132300 | 42907533800 | 139700 | 139800 | 140000 | 139700 | 929 |
| 355 | 20230807 | 132200 | 42777666600 | 139800 | 139900 | 140100 | 139800 | 705 |
| 356 | 20230807 | 132100 | 42678991800 | 139900 | 139800 | 139900 | 139700 | 486 |
| 357 | 20230807 | 132000 | 42611039400 | 139900 | 139700 | 139900 | 139600 | 531 |
| 358 | 20230807 | 131900 | 42536818600 | 139700 | 139900 | 140000 | 139600 | 1110 |
| 359 | 20230807 | 131800 | 42381724600 | 139900 | 139900 | 140000 | 139700 | 164 |
| 360 | 20230807 | 131700 | 42358778700 | 139900 | 140000 | 140100 | 139700 | 873 |
| 361 | 20230807 | 131600 | 42236680200 | 140100 | 139900 | 140100 | 139900 | 565 |
| 362 | 20230807 | 131500 | 42157596600 | 139900 | 139900 | 140000 | 139800 | 424 |
| 363 | 20230807 | 131400 | 42098275900 | 139900 | 139800 | 139900 | 139800 | 776 |
| 364 | 20230807 | 131300 | 41989748900 | 139900 | 140000 | 140300 | 139800 | 1680 |
| 365 | 20230807 | 131200 | 41754584800 | 140000 | 140200 | 140200 | 140000 | 819 |
| 366 | 20230807 | 131100 | 41639839000 | 140100 | 140400 | 140400 | 140100 | 587 |
| 367 | 20230807 | 131000 | 41557521700 | 140300 | 140300 | 140300 | 140200 | 687 |
| 368 | 20230807 | 130900 | 41461169100 | 140300 | 140400 | 140400 | 140200 | 682 |
| 369 | 20230807 | 130800 | 41365476600 | 140400 | 140400 | 140500 | 140300 | 505 |
| 370 | 20230807 | 130700 | 41294572500 | 140400 | 140600 | 140600 | 140400 | 1443 |
| 371 | 20230807 | 130600 | 41091860100 | 140600 | 140500 | 140600 | 140500 | 465 |
| 372 | 20230807 | 130500 | 41026501500 | 140500 | 140900 | 140900 | 140500 | 2262 |
| 373 | 20230807 | 130400 | 40708425600 | 140900 | 141000 | 141000 | 140900 | 414 |
| 374 | 20230807 | 130300 | 40650089900 | 141000 | 140900 | 141000 | 140900 | 778 |
| 375 | 20230807 | 130200 | 40540454100 | 140900 | 141300 | 141300 | 140900 | 1499 |
| 376 | 20230807 | 130100 | 40328995500 | 141200 | 141300 | 141300 | 141200 | 619 |
| 377 | 20230807 | 130000 | 40241579500 | 141200 | 141400 | 141400 | 141200 | 833 |
| 378 | 20230807 | 125900 | 40123884400 | 141400 | 141300 | 141400 | 141300 | 197 |
| 379 | 20230807 | 125800 | 40096035600 | 141300 | 141400 | 141500 | 141300 | 211 |
| 380 | 20230807 | 125700 | 40066200000 | 141400 | 141400 | 141400 | 141300 | 103 |
| 381 | 20230807 | 125600 | 40051638200 | 141400 | 141300 | 141400 | 141200 | 513 |
| 382 | 20230807 | 125500 | 39979148600 | 141400 | 141500 | 141500 | 141300 | 393 |
| 383 | 20230807 | 125400 | 39923575800 | 141500 | 141200 | 141600 | 141100 | 423 |
| 384 | 20230807 | 125300 | 39863755700 | 141200 | 141200 | 141200 | 141100 | 217 |
| 385 | 20230807 | 125200 | 39833121400 | 141100 | 141200 | 141400 | 141100 | 630 |
| 386 | 20230807 | 125100 | 39744164600 | 141200 | 141100 | 141300 | 141100 | 449 |
| 387 | 20230807 | 125000 | 39680758300 | 141200 | 141300 | 141300 | 141100 | 210 |
| 388 | 20230807 | 124900 | 39651109500 | 141200 | 141200 | 141400 | 141100 | 407 |
| 389 | 20230807 | 124800 | 39593627000 | 141200 | 141400 | 141400 | 140700 | 2920 |
| 390 | 20230807 | 124700 | 39181480600 | 141400 | 141400 | 141500 | 141300 | 1028 |
| 391 | 20230807 | 124600 | 39036148200 | 141400 | 141500 | 141500 | 141400 | 655 |
| 392 | 20230807 | 124500 | 38943479900 | 141400 | 141400 | 141500 | 141400 | 284 |
| 393 | 20230807 | 124400 | 38903308400 | 141500 | 141400 | 141500 | 141400 | 207 |
| 394 | 20230807 | 124300 | 38874021900 | 141400 | 141600 | 141600 | 141400 | 340 |
| 395 | 20230807 | 124200 | 38825916500 | 141600 | 141600 | 141600 | 141200 | 1125 |
| 396 | 20230807 | 124100 | 38666795700 | 141600 | 141600 | 141700 | 141600 | 379 |
| 397 | 20230807 | 124000 | 38613113700 | 141600 | 141600 | 141900 | 141500 | 412 |
| 398 | 20230807 | 123900 | 38554777800 | 141600 | 141700 | 141900 | 141500 | 963 |
| 399 | 20230807 | 123800 | 38418398700 | 141700 | 141700 | 141900 | 141400 | 1048 |
| 400 | 20230807 | 123700 | 38269997900 | 141700 | 141800 | 141800 | 141500 | 639 |
| 401 | 20230807 | 123600 | 38179504600 | 141700 | 141600 | 141800 | 141600 | 345 |
| 402 | 20230807 | 123500 | 38130639000 | 141600 | 141900 | 142000 | 141600 | 2404 |
| 403 | 20230807 | 123400 | 37789770000 | 141900 | 141700 | 141900 | 141700 | 323 |
| 404 | 20230807 | 123300 | 37743957400 | 141700 | 141700 | 141800 | 141600 | 298 |
| 405 | 20230807 | 123200 | 37701719300 | 141600 | 141700 | 141700 | 141600 | 125 |
| 406 | 20230807 | 123100 | 37684013700 | 141800 | 141800 | 141900 | 141700 | 233 |
| 407 | 20230807 | 123000 | 37650981900 | 141800 | 141800 | 141900 | 141700 | 220 |
| 408 | 20230807 | 122900 | 37619781800 | 141800 | 141700 | 141800 | 141500 | 310 |
| 409 | 20230807 | 122800 | 37575860900 | 141700 | 141600 | 141800 | 141600 | 624 |
| 410 | 20230807 | 122700 | 37487405900 | 141500 | 141400 | 141500 | 141400 | 384 |
| 411 | 20230807 | 122600 | 37433073900 | 141500 | 141400 | 141500 | 141400 | 480 |
| 412 | 20230807 | 122500 | 37365192500 | 141500 | 141700 | 141700 | 141400 | 1328 |
| 413 | 20230807 | 122400 | 37177235600 | 141700 | 141700 | 141700 | 141600 | 242 |
| 414 | 20230807 | 122300 | 37142963900 | 141700 | 141700 | 141700 | 141600 | 153 |
| 415 | 20230807 | 122200 | 37121286600 | 141700 | 141800 | 141800 | 141500 | 568 |
| 416 | 20230807 | 122100 | 37040853200 | 141800 | 141700 | 141800 | 141600 | 87 |
| 417 | 20230807 | 122000 | 37028525700 | 141700 | 141700 | 141700 | 141600 | 212 |
| 418 | 20230807 | 121900 | 36998492500 | 141700 | 141600 | 141800 | 141500 | 245 |
| 419 | 20230807 | 121800 | 36963771300 | 141600 | 141700 | 141800 | 141600 | 680 |
| 420 | 20230807 | 121700 | 36867446700 | 141700 | 141800 | 141800 | 141700 | 198 |
| 421 | 20230807 | 121600 | 36839386200 | 141700 | 141700 | 141800 | 141600 | 443 |
| 422 | 20230807 | 121500 | 36776578700 | 141700 | 141600 | 141700 | 141500 | 188 |
| 423 | 20230807 | 121400 | 36749963800 | 141600 | 141500 | 141600 | 141500 | 258 |
| 424 | 20230807 | 121300 | 36713448500 | 141500 | 141500 | 141500 | 141400 | 306 |
| 425 | 20230807 | 121200 | 36670156800 | 141600 | 141800 | 141800 | 141600 | 520 |
| 426 | 20230807 | 121100 | 36596471300 | 141800 | 141800 | 141800 | 141700 | 136 |
| 427 | 20230807 | 121000 | 36577189100 | 141800 | 141900 | 141900 | 141700 | 269 |
| 428 | 20230807 | 120900 | 36539044700 | 141900 | 141900 | 141900 | 141800 | 624 |
| 429 | 20230807 | 120800 | 36450514700 | 141800 | 141700 | 141900 | 141600 | 808 |
| 430 | 20230807 | 120700 | 36335974200 | 141600 | 141600 | 141700 | 141600 | 184 |
| 431 | 20230807 | 120600 | 36309908500 | 141600 | 141800 | 141800 | 141600 | 260 |
| 432 | 20230807 | 120500 | 36273080800 | 141700 | 141700 | 141800 | 141700 | 156 |
| 433 | 20230807 | 120400 | 36250975500 | 141700 | 141600 | 141800 | 141600 | 214 |
| 434 | 20230807 | 120300 | 36220651800 | 141500 | 141500 | 141600 | 141500 | 295 |
| 435 | 20230807 | 120200 | 36178891500 | 141500 | 141400 | 141600 | 141100 | 372 |
| 436 | 20230807 | 120100 | 36126320500 | 141200 | 141600 | 141700 | 141100 | 1092 |
| 437 | 20230807 | 120000 | 35972031000 | 141700 | 141300 | 141700 | 141200 | 397 |
| 438 | 20230807 | 115900 | 35915926900 | 141300 | 141500 | 141500 | 141100 | 724 |
| 439 | 20230807 | 115800 | 35813699000 | 141500 | 141300 | 141600 | 141300 | 297 |
| 440 | 20230807 | 115700 | 35771676500 | 141400 | 141100 | 141400 | 141000 | 473 |
| 441 | 20230807 | 115600 | 35704939400 | 141100 | 141100 | 141200 | 141000 | 889 |
| 442 | 20230807 | 115500 | 35579558500 | 141100 | 141300 | 141300 | 141100 | 1369 |
| 443 | 20230807 | 115400 | 35386333500 | 141300 | 141400 | 141400 | 141200 | 793 |
| 444 | 20230807 | 115300 | 35274274900 | 141400 | 141400 | 141400 | 141300 | 119 |
| 445 | 20230807 | 115200 | 35257449500 | 141400 | 141500 | 141500 | 141200 | 1414 |
| 446 | 20230807 | 115100 | 35057573000 | 141500 | 141500 | 141600 | 141400 | 189 |
| 447 | 20230807 | 115000 | 35030821300 | 141500 | 141600 | 141600 | 141400 | 823 |
| 448 | 20230807 | 114900 | 34914367000 | 141600 | 141600 | 141800 | 141600 | 179 |
| 449 | 20230807 | 114800 | 34889012000 | 141700 | 141600 | 141800 | 141400 | 332 |
| 450 | 20230807 | 114700 | 34842009800 | 141600 | 141700 | 141700 | 141500 | 1055 |
| 451 | 20230807 | 114600 | 34692660000 | 141700 | 141700 | 141800 | 141600 | 355 |
| 452 | 20230807 | 114500 | 34642350900 | 141700 | 141700 | 141800 | 141600 | 583 |
| 453 | 20230807 | 114400 | 34559752500 | 141600 | 141700 | 141700 | 141500 | 1270 |
| 454 | 20230807 | 114300 | 34379884900 | 141700 | 141600 | 141700 | 141600 | 460 |
| 455 | 20230807 | 114200 | 34314724200 | 141700 | 141600 | 141700 | 141600 | 230 |
| 456 | 20230807 | 114100 | 34282137600 | 141700 | 141700 | 141700 | 141600 | 151 |
| 457 | 20230807 | 114000 | 34260751700 | 141600 | 141700 | 141700 | 141600 | 604 |
| 458 | 20230807 | 113900 | 34175179500 | 141900 | 141800 | 141900 | 141700 | 675 |
| 459 | 20230807 | 113800 | 34079486000 | 141800 | 141800 | 141900 | 141800 | 1948 |
| 460 | 20230807 | 113700 | 33803176100 | 141900 | 141900 | 141900 | 141800 | 876 |
| 461 | 20230807 | 113600 | 33678937600 | 141800 | 141900 | 142000 | 141800 | 694 |
| 462 | 20230807 | 113500 | 33580455100 | 141900 | 141900 | 142000 | 141800 | 1978 |
| 463 | 20230807 | 113400 | 33299838600 | 141800 | 141900 | 141900 | 141600 | 1358 |
| 464 | 20230807 | 113300 | 33107322900 | 141800 | 141700 | 142000 | 141700 | 6369 |
| 465 | 20230807 | 113200 | 32203641200 | 141700 | 141700 | 141800 | 141600 | 1355 |
| 466 | 20230807 | 113100 | 32011646300 | 141600 | 141700 | 141700 | 141600 | 612 |
| 467 | 20230807 | 113000 | 31924962400 | 141700 | 141400 | 141700 | 141400 | 3046 |
| 468 | 20230807 | 112900 | 31493747600 | 141400 | 141400 | 141500 | 141400 | 270 |
| 469 | 20230807 | 112800 | 31455556800 | 141400 | 141400 | 141500 | 141400 | 706 |
| 470 | 20230807 | 112700 | 31355703200 | 141400 | 141400 | 141500 | 141300 | 662 |
| 471 | 20230807 | 112600 | 31262062200 | 141500 | 141400 | 141500 | 141400 | 311 |
| 472 | 20230807 | 112500 | 31218074900 | 141400 | 141300 | 141500 | 141200 | 1311 |
| 473 | 20230807 | 112400 | 31032742900 | 141300 | 141400 | 141400 | 141300 | 460 |
| 474 | 20230807 | 112300 | 30967718300 | 141400 | 141300 | 141400 | 141300 | 343 |
| 475 | 20230807 | 112200 | 30919241400 | 141300 | 141200 | 141300 | 141200 | 1396 |
| 476 | 20230807 | 112100 | 30722006000 | 141200 | 141000 | 141300 | 141000 | 416 |
| 477 | 20230807 | 112000 | 30663282100 | 141000 | 141200 | 141300 | 141000 | 1668 |
| 478 | 20230807 | 111900 | 30427773700 | 141100 | 141100 | 141100 | 141000 | 1727 |
| 479 | 20230807 | 111800 | 30184106500 | 141000 | 141000 | 141100 | 140900 | 868 |
| 480 | 20230807 | 111700 | 30061687100 | 141100 | 141100 | 141100 | 140900 | 821 |
| 481 | 20230807 | 111600 | 29945925500 | 141000 | 141000 | 141100 | 141000 | 404 |
| 482 | 20230807 | 111500 | 29888949300 | 141000 | 141100 | 141100 | 141000 | 708 |
| 483 | 20230807 | 111400 | 29789090800 | 141100 | 141100 | 141100 | 140900 | 2092 |
| 484 | 20230807 | 111300 | 29494171400 | 141000 | 141000 | 141100 | 141000 | 598 |
| 485 | 20230807 | 111200 | 29409814400 | 141100 | 141100 | 141100 | 141000 | 320 |
| 486 | 20230807 | 111100 | 29364667100 | 141100 | 141000 | 141100 | 141000 | 519 |
| 487 | 20230807 | 111000 | 29291478100 | 141100 | 141100 | 141100 | 141000 | 441 |
| 488 | 20230807 | 110900 | 29229266600 | 141100 | 141000 | 141100 | 141000 | 1532 |
| 489 | 20230807 | 110800 | 29013249100 | 141000 | 140800 | 141000 | 140600 | 2263 |
| 490 | 20230807 | 110700 | 28694586300 | 140700 | 140800 | 140800 | 140700 | 421 |
| 491 | 20230807 | 110600 | 28635310300 | 140800 | 140800 | 141000 | 140500 | 2741 |
| 492 | 20230807 | 110500 | 28249476300 | 140800 | 140800 | 140900 | 140800 | 615 |
| 493 | 20230807 | 110400 | 28162883600 | 140800 | 141000 | 141000 | 140800 | 1078 |
| 494 | 20230807 | 110300 | 28011051000 | 141000 | 141000 | 141000 | 140800 | 1326 |
| 495 | 20230807 | 110200 | 27824201000 | 140900 | 141000 | 141000 | 140900 | 502 |
| 496 | 20230807 | 110100 | 27753438700 | 141000 | 141000 | 141000 | 140900 | 260 |
| 497 | 20230807 | 110000 | 27716781200 | 141000 | 141000 | 141000 | 140900 | 542 |
| 498 | 20230807 | 105900 | 27640371700 | 140900 | 141000 | 141000 | 140900 | 334 |
| 499 | 20230807 | 105800 | 27593298300 | 140900 | 140800 | 141000 | 140800 | 1057 |
| 500 | 20230807 | 105700 | 27444273600 | 140900 | 140900 | 140900 | 140800 | 680 |
| 501 | 20230807 | 105600 | 27348486600 | 140800 | 140700 | 140900 | 140700 | 237 |
| 502 | 20230807 | 105500 | 27315112500 | 140800 | 140700 | 140800 | 140600 | 712 |
| 503 | 20230807 | 105400 | 27214954900 | 140700 | 140800 | 140900 | 140500 | 2231 |
| 504 | 20230807 | 105300 | 26901016300 | 140800 | 140800 | 140900 | 140700 | 161 |
| 505 | 20230807 | 105200 | 26878340100 | 140800 | 140800 | 140900 | 140700 | 495 |
| 506 | 20230807 | 105100 | 26808658900 | 140800 | 140700 | 140800 | 140600 | 773 |
| 507 | 20230807 | 105000 | 26699844500 | 140700 | 140800 | 140800 | 140600 | 514 |
| 508 | 20230807 | 104900 | 26627525100 | 140700 | 140700 | 140700 | 140600 | 369 |
| 509 | 20230807 | 104800 | 26575617800 | 140700 | 140600 | 140800 | 140500 | 693 |
| 510 | 20230807 | 104700 | 26478127000 | 140600 | 140600 | 140600 | 140500 | 58 |
| 511 | 20230807 | 104600 | 26469972300 | 140500 | 140500 | 140800 | 140300 | 1485 |
| 512 | 20230807 | 104500 | 26261390300 | 140500 | 140400 | 140800 | 140400 | 555 |
| 513 | 20230807 | 104400 | 26183351600 | 140500 | 140200 | 140500 | 140200 | 442 |
| 514 | 20230807 | 104300 | 26121352200 | 140200 | 139900 | 140200 | 139900 | 383 |
| 515 | 20230807 | 104200 | 26067698500 | 140000 | 140000 | 140200 | 139900 | 1423 |
| 516 | 20230807 | 104100 | 25868490600 | 140000 | 140400 | 140500 | 140000 | 1910 |
| 517 | 20230807 | 104000 | 25600675700 | 140500 | 140600 | 140600 | 140300 | 1075 |
| 518 | 20230807 | 103900 | 25449679200 | 140600 | 140800 | 141100 | 140600 | 1563 |
| 519 | 20230807 | 103800 | 25229743400 | 140800 | 140800 | 141100 | 140700 | 1639 |
| 520 | 20230807 | 103700 | 24998814200 | 140900 | 140900 | 141000 | 140800 | 397 |
| 521 | 20230807 | 103600 | 24942874600 | 141000 | 140800 | 141000 | 140700 | 887 |
| 522 | 20230807 | 103500 | 24817968000 | 140800 | 140800 | 140900 | 140700 | 808 |
| 523 | 20230807 | 103400 | 24704216300 | 140800 | 141000 | 141000 | 140800 | 1199 |
| 524 | 20230807 | 103300 | 24535359300 | 140900 | 141400 | 141400 | 140900 | 2727 |
| 525 | 20230807 | 103200 | 24150704900 | 141400 | 141500 | 141500 | 141200 | 1440 |
| 526 | 20230807 | 103100 | 23947204900 | 141500 | 141800 | 141900 | 141300 | 3074 |
| 527 | 20230807 | 103000 | 23511838200 | 141800 | 140900 | 141800 | 140900 | 13032 |
| 528 | 20230807 | 102900 | 21669741400 | 140900 | 141000 | 141000 | 140800 | 1219 |
| 529 | 20230807 | 102800 | 21497923800 | 141000 | 141000 | 141000 | 140700 | 876 |
| 530 | 20230807 | 102700 | 21374443700 | 141000 | 140800 | 141000 | 140500 | 1749 |
| 531 | 20230807 | 102600 | 21128210400 | 140800 | 140600 | 140800 | 140600 | 178 |
| 532 | 20230807 | 102500 | 21103165500 | 140600 | 140600 | 140800 | 140500 | 313 |
| 533 | 20230807 | 102400 | 21059168300 | 140800 | 140800 | 140900 | 140500 | 1179 |
| 534 | 20230807 | 102300 | 20893223300 | 140800 | 140500 | 140800 | 140400 | 656 |
| 535 | 20230807 | 102200 | 20801052200 | 140500 | 140400 | 140500 | 140400 | 182 |
| 536 | 20230807 | 102100 | 20775490100 | 140400 | 140500 | 140500 | 140400 | 180 |
| 537 | 20230807 | 102000 | 20750213700 | 140400 | 140500 | 140500 | 140400 | 516 |
| 538 | 20230807 | 101900 | 20677764000 | 140400 | 140600 | 140800 | 140400 | 821 |
| 539 | 20230807 | 101800 | 20562354800 | 140500 | 140400 | 140600 | 140300 | 638 |
| 540 | 20230807 | 101700 | 20472753000 | 140400 | 140700 | 140700 | 140300 | 1318 |
| 541 | 20230807 | 101600 | 20287580500 | 140600 | 140700 | 140800 | 140600 | 874 |
| 542 | 20230807 | 101500 | 20164624400 | 140700 | 140800 | 140800 | 140700 | 123 |
| 543 | 20230807 | 101400 | 20147314300 | 140700 | 140700 | 140800 | 140600 | 183 |
| 544 | 20230807 | 101300 | 20121573800 | 140700 | 140900 | 140900 | 140700 | 325 |
| 545 | 20230807 | 101200 | 20075839400 | 140900 | 140800 | 140900 | 140700 | 392 |
| 546 | 20230807 | 101100 | 20020653900 | 140600 | 140600 | 140800 | 140600 | 240 |
| 547 | 20230807 | 101000 | 19986895000 | 140700 | 140700 | 140700 | 140500 | 279 |
| 548 | 20230807 | 100900 | 19947666700 | 140700 | 140800 | 140800 | 140400 | 1637 |
| 549 | 20230807 | 100800 | 19717471300 | 140800 | 140900 | 141000 | 140800 | 759 |
| 550 | 20230807 | 100700 | 19610533300 | 140800 | 140800 | 140900 | 140800 | 1226 |
| 551 | 20230807 | 100600 | 19437839000 | 140800 | 140800 | 140900 | 140800 | 861 |
| 552 | 20230807 | 100500 | 19316602200 | 140900 | 140700 | 140900 | 140700 | 458 |
| 553 | 20230807 | 100400 | 19252099600 | 140800 | 140800 | 140900 | 140700 | 1225 |
| 554 | 20230807 | 100300 | 19079661700 | 140900 | 141100 | 141200 | 140900 | 1910 |
| 555 | 20230807 | 100200 | 18810324800 | 141200 | 141100 | 141300 | 141100 | 1594 |
| 556 | 20230807 | 100100 | 18585261700 | 141300 | 140300 | 141300 | 140300 | 10632 |
| 557 | 20230807 | 100000 | 17087688400 | 140300 | 140500 | 140500 | 140200 | 693 |
| 558 | 20230807 | 095900 | 16990437700 | 140400 | 140100 | 140500 | 140000 | 992 |
| 559 | 20230807 | 095800 | 16851336600 | 140100 | 139800 | 140100 | 139700 | 869 |
| 560 | 20230807 | 095700 | 16729770700 | 139800 | 139600 | 139800 | 139500 | 196 |
| 561 | 20230807 | 095600 | 16702401700 | 139600 | 139400 | 139700 | 139400 | 109 |
| 562 | 20230807 | 095500 | 16687191100 | 139600 | 139300 | 139600 | 139300 | 420 |
| 563 | 20230807 | 095400 | 16628616000 | 139400 | 139300 | 139500 | 139100 | 700 |
| 564 | 20230807 | 095300 | 16531095100 | 139300 | 139600 | 139700 | 139200 | 1587 |
| 565 | 20230807 | 095200 | 16309890600 | 139600 | 139500 | 139600 | 139400 | 647 |
| 566 | 20230807 | 095100 | 16219585700 | 139500 | 139800 | 139900 | 139500 | 884 |
| 567 | 20230807 | 095000 | 16096152500 | 139700 | 140100 | 140100 | 139600 | 501 |
| 568 | 20230807 | 094900 | 16026073300 | 140000 | 139800 | 140100 | 139600 | 2154 |
| 569 | 20230807 | 094800 | 15724753600 | 139900 | 140100 | 140100 | 139500 | 2686 |
| 570 | 20230807 | 094700 | 15349393400 | 140100 | 139900 | 140100 | 139900 | 363 |
| 571 | 20230807 | 094600 | 15298568300 | 140000 | 140200 | 140400 | 139900 | 2571 |
| 572 | 20230807 | 094500 | 14938296100 | 140200 | 140400 | 140400 | 140100 | 653 |
| 573 | 20230807 | 094400 | 14846746100 | 140400 | 140300 | 140500 | 140200 | 388 |
| 574 | 20230807 | 094300 | 14792316000 | 140300 | 140400 | 140500 | 140200 | 601 |
| 575 | 20230807 | 094200 | 14707981800 | 140300 | 140300 | 140600 | 140300 | 806 |
| 576 | 20230807 | 094100 | 14594728800 | 140400 | 140500 | 140500 | 140100 | 492 |
| 577 | 20230807 | 094000 | 14525657800 | 140400 | 140500 | 140500 | 140000 | 2399 |
| 578 | 20230807 | 093900 | 14189370900 | 140500 | 140400 | 140500 | 140300 | 418 |
| 579 | 20230807 | 093800 | 14130688000 | 140500 | 140300 | 140500 | 140000 | 975 |
| 580 | 20230807 | 093700 | 13994080200 | 140200 | 140400 | 140400 | 140100 | 603 |
| 581 | 20230807 | 093600 | 13909514800 | 140500 | 140500 | 140600 | 139600 | 2211 |
| 582 | 20230807 | 093500 | 13599627500 | 140500 | 140200 | 140800 | 140100 | 2982 |
| 583 | 20230807 | 093400 | 13180543700 | 140200 | 140200 | 140300 | 139800 | 1492 |
| 584 | 20230807 | 093300 | 12971606500 | 140100 | 140300 | 140400 | 140000 | 1800 |
| 585 | 20230807 | 093200 | 12719238000 | 140300 | 140400 | 140400 | 140200 | 782 |
| 586 | 20230807 | 093100 | 12609493000 | 140400 | 140600 | 140700 | 140300 | 2155 |
| 587 | 20230807 | 093000 | 12306806400 | 140700 | 140100 | 140700 | 140100 | 2648 |
| 588 | 20230807 | 092900 | 11934959100 | 140100 | 140000 | 140100 | 139900 | 1450 |
| 589 | 20230807 | 092800 | 11731971400 | 140000 | 140000 | 140000 | 139700 | 2731 |
| 590 | 20230807 | 092700 | 11349971100 | 139900 | 140000 | 140100 | 139900 | 1609 |
| 591 | 20230807 | 092600 | 11124719400 | 140000 | 139800 | 140000 | 139700 | 660 |
| 592 | 20230807 | 092500 | 11032426600 | 139800 | 140000 | 140000 | 139700 | 1850 |
| 593 | 20230807 | 092400 | 10773691400 | 140000 | 140000 | 140000 | 139800 | 1435 |
| 594 | 20230807 | 092300 | 10572949100 | 140000 | 140100 | 140400 | 139800 | 1319 |
| 595 | 20230807 | 092200 | 10388289000 | 140200 | 140200 | 140600 | 140100 | 4891 |
| 596 | 20230807 | 092100 | 9702043100 | 140100 | 140300 | 140400 | 139900 | 2179 |
| 597 | 20230807 | 092000 | 9396775900 | 140200 | 139500 | 140300 | 139400 | 2994 |
| 598 | 20230807 | 091900 | 8978188400 | 139500 | 139100 | 139500 | 139100 | 826 |
| 599 | 20230807 | 091800 | 8863104400 | 139200 | 138900 | 139400 | 138900 | 2530 |
| 600 | 20230807 | 091700 | 8511049200 | 138900 | 139900 | 139900 | 138600 | 3265 |
| 601 | 20230807 | 091600 | 8056809800 | 139800 | 140800 | 140800 | 139700 | 2043 |
| 602 | 20230807 | 091500 | 7770445000 | 140800 | 140900 | 141200 | 140600 | 5961 |
| 603 | 20230807 | 091400 | 6929783400 | 140900 | 140800 | 141000 | 140600 | 2434 |
| 604 | 20230807 | 091300 | 6587003500 | 140800 | 140800 | 141000 | 140700 | 4550 |
| 605 | 20230807 | 091200 | 5945822500 | 140800 | 140200 | 140800 | 140100 | 3888 |
| 606 | 20230807 | 091100 | 5399696200 | 140200 | 139500 | 140200 | 139500 | 1646 |
| 607 | 20230807 | 091000 | 5169696900 | 139500 | 139100 | 139500 | 139100 | 399 |
| 608 | 20230807 | 090900 | 5114110300 | 139100 | 139700 | 139700 | 138900 | 3860 |
| 609 | 20230807 | 090800 | 4576383400 | 139700 | 140200 | 140300 | 139700 | 2520 |
| 610 | 20230807 | 090700 | 4223472300 | 140200 | 140400 | 140400 | 140200 | 1448 |
| 611 | 20230807 | 090600 | 4020356900 | 140400 | 139900 | 140400 | 139800 | 1198 |
| 612 | 20230807 | 090500 | 3852511600 | 139800 | 140000 | 140400 | 139800 | 2548 |
| 613 | 20230807 | 090400 | 3495661700 | 140000 | 139800 | 140100 | 139400 | 1839 |
| 614 | 20230807 | 090300 | 3238798100 | 139800 | 140000 | 140100 | 139300 | 3326 |
| 615 | 20230807 | 090200 | 2774515300 | 140000 | 140400 | 141400 | 140000 | 6721 |
| 616 | 20230807 | 090100 | 1827623100 | 140500 | 139400 | 140800 | 139400 | 6225 |
| 617 | 20230807 | 090000 | 954581600 | 139500 | 138900 | 139500 | 138500 | 6516 |