34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 6004 |
| 3 | 20230803 | 192700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 4 | 20230803 | 192600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 5 | 20230803 | 192500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 6 | 20230803 | 192400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 7 | 20230803 | 192300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 8 | 20230803 | 192200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 9 | 20230803 | 192100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 10 | 20230803 | 192000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 11 | 20230803 | 191900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 12 | 20230803 | 191800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 13 | 20230803 | 191700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 14 | 20230803 | 191600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 15 | 20230803 | 191500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 16 | 20230803 | 191400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 17 | 20230803 | 191300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 18 | 20230803 | 191200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 19 | 20230803 | 191100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 20 | 20230803 | 191000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 21 | 20230803 | 190900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 22 | 20230803 | 190800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 23 | 20230803 | 190700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 24 | 20230803 | 190600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 25 | 20230803 | 190500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 26 | 20230803 | 190400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 27 | 20230803 | 190300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 28 | 20230803 | 190200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 29 | 20230803 | 190100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 30 | 20230803 | 190000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 31 | 20230803 | 185900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 32 | 20230803 | 185800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 6004 |
| 33 | 20230803 | 185700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 34 | 20230803 | 185600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 35 | 20230803 | 185500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 36 | 20230803 | 185400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 37 | 20230803 | 185300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 38 | 20230803 | 185200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 39 | 20230803 | 185100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 40 | 20230803 | 185000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 41 | 20230803 | 184900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 42 | 20230803 | 184800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 43 | 20230803 | 184700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 44 | 20230803 | 184600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 45 | 20230803 | 184500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 46 | 20230803 | 184400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 47 | 20230803 | 184300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 48 | 20230803 | 184200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 49 | 20230803 | 184100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 50 | 20230803 | 184000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 51 | 20230803 | 183900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 52 | 20230803 | 183800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 53 | 20230803 | 183700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 54 | 20230803 | 183600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 55 | 20230803 | 183500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 56 | 20230803 | 183400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 57 | 20230803 | 183300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 58 | 20230803 | 183200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 59 | 20230803 | 183100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 60 | 20230803 | 183000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 61 | 20230803 | 182900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 62 | 20230803 | 182800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 6004 |
| 63 | 20230803 | 182700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 64 | 20230803 | 182600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 65 | 20230803 | 182500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 66 | 20230803 | 182400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 67 | 20230803 | 182300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 68 | 20230803 | 182200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 69 | 20230803 | 182100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 70 | 20230803 | 182000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 71 | 20230803 | 181900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 72 | 20230803 | 181800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 73 | 20230803 | 181700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 74 | 20230803 | 181600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 75 | 20230803 | 181500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 76 | 20230803 | 181400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 77 | 20230803 | 181300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 78 | 20230803 | 181200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 79 | 20230803 | 181100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 80 | 20230803 | 181000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 81 | 20230803 | 180900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 82 | 20230803 | 180800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 83 | 20230803 | 180700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 84 | 20230803 | 180600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 85 | 20230803 | 180500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 86 | 20230803 | 180400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 87 | 20230803 | 180300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 88 | 20230803 | 180200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 89 | 20230803 | 180100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 90 | 20230803 | 180000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 91 | 20230803 | 175900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 92 | 20230803 | 175800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 6004 |
| 93 | 20230803 | 175700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 94 | 20230803 | 175600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 95 | 20230803 | 175500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 96 | 20230803 | 175400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 97 | 20230803 | 175300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 98 | 20230803 | 175200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 99 | 20230803 | 175100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 100 | 20230803 | 175000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 101 | 20230803 | 174900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 102 | 20230803 | 174800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 103 | 20230803 | 174700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 104 | 20230803 | 174600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 105 | 20230803 | 174500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 106 | 20230803 | 174400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 107 | 20230803 | 174300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 108 | 20230803 | 174200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 109 | 20230803 | 174100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 110 | 20230803 | 174000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 111 | 20230803 | 173900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 112 | 20230803 | 173800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 113 | 20230803 | 173700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 114 | 20230803 | 173600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 115 | 20230803 | 173500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 116 | 20230803 | 173400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 117 | 20230803 | 173300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 118 | 20230803 | 173200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 119 | 20230803 | 173100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 120 | 20230803 | 173000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 121 | 20230803 | 172900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 122 | 20230803 | 172800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 6004 |
| 123 | 20230803 | 172700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 124 | 20230803 | 172600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 125 | 20230803 | 172500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 126 | 20230803 | 172400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 127 | 20230803 | 172300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 128 | 20230803 | 172200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 129 | 20230803 | 172100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 130 | 20230803 | 172000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 131 | 20230803 | 171900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 132 | 20230803 | 171800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 133 | 20230803 | 171700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 134 | 20230803 | 171600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 135 | 20230803 | 171500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 136 | 20230803 | 171400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 137 | 20230803 | 171300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 138 | 20230803 | 171200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 139 | 20230803 | 171100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 140 | 20230803 | 171000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 141 | 20230803 | 170900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 142 | 20230803 | 170800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 143 | 20230803 | 170700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 144 | 20230803 | 170600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 145 | 20230803 | 170500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 146 | 20230803 | 170400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 147 | 20230803 | 170300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 148 | 20230803 | 170200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 149 | 20230803 | 170100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 150 | 20230803 | 170000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 151 | 20230803 | 165900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 152 | 20230803 | 165800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 6004 |
| 153 | 20230803 | 165700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 154 | 20230803 | 165600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 155 | 20230803 | 165500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 156 | 20230803 | 165400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 157 | 20230803 | 165300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 158 | 20230803 | 165200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 159 | 20230803 | 165100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 160 | 20230803 | 165000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 161 | 20230803 | 164900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 162 | 20230803 | 164800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 163 | 20230803 | 164700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 164 | 20230803 | 164600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 165 | 20230803 | 164500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 166 | 20230803 | 164400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 167 | 20230803 | 164300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 168 | 20230803 | 164200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 169 | 20230803 | 164100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 170 | 20230803 | 164000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 171 | 20230803 | 163900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 172 | 20230803 | 163800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 173 | 20230803 | 163700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 174 | 20230803 | 163600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 175 | 20230803 | 163500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 176 | 20230803 | 163400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 177 | 20230803 | 163300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 178 | 20230803 | 163200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 179 | 20230803 | 163100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 180 | 20230803 | 163000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 181 | 20230803 | 162900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 182 | 20230803 | 162800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 6004 |
| 183 | 20230803 | 162700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 184 | 20230803 | 162600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 185 | 20230803 | 162500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 186 | 20230803 | 162400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 187 | 20230803 | 162300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 188 | 20230803 | 162200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 189 | 20230803 | 162100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 190 | 20230803 | 162000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 191 | 20230803 | 161900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 192 | 20230803 | 161800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 193 | 20230803 | 161700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 194 | 20230803 | 161600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 195 | 20230803 | 161500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 196 | 20230803 | 161400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 197 | 20230803 | 161300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 198 | 20230803 | 161200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 199 | 20230803 | 161100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 200 | 20230803 | 161000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 201 | 20230803 | 160900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 202 | 20230803 | 160800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 203 | 20230803 | 160700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 204 | 20230803 | 160600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 205 | 20230803 | 160500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 206 | 20230803 | 160400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 207 | 20230803 | 160300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 208 | 20230803 | 160200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 209 | 20230803 | 160100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 210 | 20230803 | 160000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 211 | 20230803 | 155900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 212 | 20230803 | 155800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 6004 |
| 213 | 20230803 | 155700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 214 | 20230803 | 155600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 215 | 20230803 | 155500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 216 | 20230803 | 155400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 217 | 20230803 | 155300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 218 | 20230803 | 155200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 219 | 20230803 | 155100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 220 | 20230803 | 155000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 221 | 20230803 | 154900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 222 | 20230803 | 154800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 223 | 20230803 | 154700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 224 | 20230803 | 154600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 225 | 20230803 | 154500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 226 | 20230803 | 154400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 227 | 20230803 | 154300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 228 | 20230803 | 154200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 229 | 20230803 | 154100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 230 | 20230803 | 154000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 231 | 20230803 | 153900 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 232 | 20230803 | 153800 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 233 | 20230803 | 153700 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 234 | 20230803 | 153600 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 235 | 20230803 | 153500 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 236 | 20230803 | 153400 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 237 | 20230803 | 153300 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 238 | 20230803 | 153200 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 239 | 20230803 | 153100 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 0 |
| 240 | 20230803 | 153000 | 43110167200 | 83600 | 83600 | 83600 | 83600 | 6004 |
| 241 | 20230803 | 152900 | 42608232800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 242 | 20230803 | 152800 | 42608232800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 243 | 20230803 | 152700 | 42608232800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 244 | 20230803 | 152600 | 42608232800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 245 | 20230803 | 152500 | 42608232800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 246 | 20230803 | 152400 | 42608232800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 247 | 20230803 | 152300 | 42608232800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 248 | 20230803 | 152200 | 42608232800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 249 | 20230803 | 152100 | 42608232800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 250 | 20230803 | 152000 | 42608232800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 251 | 20230803 | 151900 | 42608232800 | 83600 | 83400 | 83600 | 83300 | 608 |
| 252 | 20230803 | 151800 | 42557471100 | 83400 | 83300 | 83500 | 83200 | 907 |
| 253 | 20230803 | 151700 | 42481912500 | 83400 | 83300 | 83400 | 83100 | 758 |
| 254 | 20230803 | 151600 | 42418789900 | 83400 | 83400 | 83500 | 83200 | 1299 |
| 255 | 20230803 | 151500 | 42310449600 | 83400 | 83100 | 83500 | 82900 | 1825 |
| 256 | 20230803 | 151400 | 42158539200 | 83100 | 83500 | 83500 | 82900 | 1379 |
| 257 | 20230803 | 151300 | 42043885500 | 83500 | 83200 | 83500 | 83100 | 928 |
| 258 | 20230803 | 151200 | 41966541100 | 83000 | 83500 | 83500 | 83000 | 4225 |
| 259 | 20230803 | 151100 | 41615288200 | 83500 | 83700 | 83700 | 83500 | 591 |
| 260 | 20230803 | 151000 | 41565896700 | 83600 | 83600 | 83700 | 83500 | 844 |
| 261 | 20230803 | 150900 | 41495377100 | 83600 | 83600 | 84000 | 83500 | 1283 |
| 262 | 20230803 | 150800 | 41388123700 | 83600 | 83700 | 84000 | 83500 | 888 |
| 263 | 20230803 | 150700 | 41313836900 | 83600 | 83500 | 83700 | 83400 | 1031 |
| 264 | 20230803 | 150600 | 41227703800 | 83500 | 83800 | 83900 | 83500 | 2276 |
| 265 | 20230803 | 150500 | 41037264200 | 83900 | 84100 | 84100 | 83900 | 1117 |
| 266 | 20230803 | 150400 | 40943442000 | 84100 | 84100 | 84100 | 84000 | 825 |
| 267 | 20230803 | 150300 | 40874098200 | 84100 | 84000 | 84100 | 83900 | 768 |
| 268 | 20230803 | 150200 | 40809603200 | 84000 | 83900 | 84100 | 83800 | 2490 |
| 269 | 20230803 | 150100 | 40600666900 | 83900 | 84000 | 84100 | 83900 | 892 |
| 270 | 20230803 | 150000 | 40525793700 | 84000 | 84400 | 84400 | 83900 | 1590 |
| 271 | 20230803 | 145900 | 40392086400 | 84400 | 84300 | 84400 | 84200 | 943 |
| 272 | 20230803 | 145800 | 40312597800 | 84300 | 84300 | 84300 | 84000 | 1398 |
| 273 | 20230803 | 145700 | 40194924100 | 84200 | 84700 | 84700 | 84000 | 10405 |
| 274 | 20230803 | 145600 | 39315656600 | 84700 | 84800 | 84800 | 84600 | 1877 |
| 275 | 20230803 | 145500 | 39156737500 | 84800 | 85000 | 85000 | 84600 | 6194 |
| 276 | 20230803 | 145400 | 38631534500 | 85000 | 85000 | 85000 | 84900 | 1186 |
| 277 | 20230803 | 145300 | 38530768700 | 85000 | 85000 | 85000 | 84900 | 2183 |
| 278 | 20230803 | 145200 | 38345384800 | 84900 | 84900 | 85000 | 84800 | 907 |
| 279 | 20230803 | 145100 | 38268386800 | 84900 | 84800 | 84900 | 84700 | 2628 |
| 280 | 20230803 | 145000 | 38045672100 | 84800 | 85000 | 85000 | 84700 | 13221 |
| 281 | 20230803 | 144900 | 36923767000 | 85000 | 84600 | 85000 | 84500 | 7395 |
| 282 | 20230803 | 144800 | 36296633300 | 84600 | 83900 | 84600 | 83700 | 8060 |
| 283 | 20230803 | 144700 | 35619428100 | 83800 | 83800 | 83900 | 83800 | 1097 |
| 284 | 20230803 | 144600 | 35527443800 | 83900 | 83900 | 83900 | 83700 | 1402 |
| 285 | 20230803 | 144500 | 35409932300 | 83800 | 84100 | 84100 | 83800 | 1658 |
| 286 | 20230803 | 144400 | 35270782000 | 84100 | 84100 | 84200 | 84000 | 1366 |
| 287 | 20230803 | 144300 | 35155950200 | 84100 | 83800 | 84100 | 83800 | 905 |
| 288 | 20230803 | 144200 | 35079950700 | 83900 | 83800 | 83900 | 83700 | 701 |
| 289 | 20230803 | 144100 | 35021190200 | 83800 | 84000 | 84200 | 83700 | 2981 |
| 290 | 20230803 | 144000 | 34770942200 | 84000 | 84000 | 84000 | 83900 | 617 |
| 291 | 20230803 | 143900 | 34719135000 | 83900 | 84100 | 84100 | 83800 | 1952 |
| 292 | 20230803 | 143800 | 34555272700 | 84100 | 84200 | 84200 | 84000 | 1187 |
| 293 | 20230803 | 143700 | 34455425500 | 84300 | 84400 | 84400 | 84100 | 959 |
| 294 | 20230803 | 143600 | 34374658100 | 84300 | 84000 | 84300 | 83900 | 1493 |
| 295 | 20230803 | 143500 | 34249165200 | 84000 | 84200 | 84300 | 83900 | 1246 |
| 296 | 20230803 | 143400 | 34144381800 | 84200 | 84100 | 84400 | 84000 | 1783 |
| 297 | 20230803 | 143300 | 33994214500 | 84100 | 83900 | 84200 | 83900 | 982 |
| 298 | 20230803 | 143200 | 33911724500 | 84200 | 84300 | 84300 | 84000 | 2419 |
| 299 | 20230803 | 143100 | 33708072900 | 84300 | 84200 | 84300 | 84100 | 888 |
| 300 | 20230803 | 143000 | 33633299400 | 84200 | 83800 | 84200 | 83700 | 5829 |
| 301 | 20230803 | 142900 | 33144222200 | 83800 | 83800 | 83800 | 83600 | 1638 |
| 302 | 20230803 | 142800 | 33007111000 | 83800 | 83700 | 83800 | 83700 | 1985 |
| 303 | 20230803 | 142700 | 32840810800 | 83800 | 83800 | 83800 | 83700 | 1514 |
| 304 | 20230803 | 142600 | 32714049800 | 83700 | 83800 | 83800 | 83600 | 725 |
| 305 | 20230803 | 142500 | 32653329800 | 83800 | 83800 | 83800 | 83700 | 907 |
| 306 | 20230803 | 142400 | 32577363800 | 83800 | 83700 | 83800 | 83600 | 756 |
| 307 | 20230803 | 142300 | 32514081900 | 83700 | 83700 | 83700 | 83600 | 796 |
| 308 | 20230803 | 142200 | 32447491000 | 83700 | 83500 | 83700 | 83400 | 901 |
| 309 | 20230803 | 142100 | 32372227300 | 83500 | 83700 | 83700 | 83400 | 1201 |
| 310 | 20230803 | 142000 | 32271841000 | 83700 | 83600 | 83700 | 83300 | 1299 |
| 311 | 20230803 | 141900 | 32163396800 | 83500 | 83500 | 83500 | 83400 | 517 |
| 312 | 20230803 | 141800 | 32120248900 | 83500 | 83600 | 83600 | 83500 | 786 |
| 313 | 20230803 | 141700 | 32054595900 | 83600 | 83500 | 83700 | 83500 | 804 |
| 314 | 20230803 | 141600 | 31987372700 | 83600 | 83600 | 83600 | 83400 | 558 |
| 315 | 20230803 | 141500 | 31940749100 | 83600 | 83500 | 83600 | 83400 | 457 |
| 316 | 20230803 | 141400 | 31902597900 | 83500 | 83500 | 83500 | 83400 | 469 |
| 317 | 20230803 | 141300 | 31863456300 | 83500 | 83400 | 83500 | 83400 | 467 |
| 318 | 20230803 | 141200 | 31824488600 | 83400 | 83200 | 83500 | 83100 | 640 |
| 319 | 20230803 | 141100 | 31771185900 | 83200 | 83100 | 83200 | 83100 | 527 |
| 320 | 20230803 | 141000 | 31727369400 | 83100 | 83200 | 83200 | 83100 | 484 |
| 321 | 20230803 | 140900 | 31687118500 | 83100 | 83100 | 83200 | 83000 | 957 |
| 322 | 20230803 | 140800 | 31607628800 | 83200 | 83300 | 83300 | 83100 | 682 |
| 323 | 20230803 | 140700 | 31550894600 | 83300 | 83300 | 83300 | 83100 | 897 |
| 324 | 20230803 | 140600 | 31476232600 | 83300 | 83400 | 83400 | 83100 | 848 |
| 325 | 20230803 | 140500 | 31405637000 | 83300 | 83700 | 83700 | 83200 | 1190 |
| 326 | 20230803 | 140400 | 31306317500 | 83700 | 83800 | 83800 | 83600 | 1124 |
| 327 | 20230803 | 140300 | 31212249300 | 83800 | 83700 | 83800 | 83600 | 819 |
| 328 | 20230803 | 140200 | 31143708200 | 83700 | 83700 | 83700 | 83600 | 472 |
| 329 | 20230803 | 140100 | 31104214600 | 83700 | 83600 | 83700 | 83600 | 382 |
| 330 | 20230803 | 140000 | 31072260900 | 83700 | 83700 | 83800 | 83600 | 533 |
| 331 | 20230803 | 135900 | 31027633500 | 83600 | 83700 | 83800 | 83600 | 608 |
| 332 | 20230803 | 135800 | 30976757300 | 83700 | 83600 | 83700 | 83500 | 1063 |
| 333 | 20230803 | 135700 | 30887878300 | 83600 | 83400 | 83600 | 83400 | 1002 |
| 334 | 20230803 | 135600 | 30804226000 | 83400 | 83500 | 83600 | 83300 | 1521 |
| 335 | 20230803 | 135500 | 30677277000 | 83600 | 83500 | 83600 | 83500 | 408 |
| 336 | 20230803 | 135400 | 30643192700 | 83600 | 83600 | 83600 | 83500 | 340 |
| 337 | 20230803 | 135300 | 30614776900 | 83600 | 83700 | 83700 | 83500 | 874 |
| 338 | 20230803 | 135200 | 30541696900 | 83700 | 83700 | 83700 | 83600 | 1094 |
| 339 | 20230803 | 135100 | 30450148000 | 83700 | 83700 | 83700 | 83600 | 493 |
| 340 | 20230803 | 135000 | 30408907500 | 83700 | 83700 | 83700 | 83600 | 478 |
| 341 | 20230803 | 134900 | 30368922700 | 83600 | 83500 | 83700 | 83500 | 480 |
| 342 | 20230803 | 134800 | 30328800200 | 83600 | 83700 | 83700 | 83500 | 1190 |
| 343 | 20230803 | 134700 | 30229313000 | 83600 | 83700 | 83700 | 83600 | 818 |
| 344 | 20230803 | 134600 | 30160903500 | 83700 | 83600 | 83700 | 83600 | 470 |
| 345 | 20230803 | 134500 | 30121586900 | 83700 | 83800 | 83800 | 83700 | 2068 |
| 346 | 20230803 | 134400 | 29948472400 | 83800 | 83800 | 83800 | 83700 | 901 |
| 347 | 20230803 | 134300 | 29872994900 | 83800 | 83800 | 83800 | 83700 | 611 |
| 348 | 20230803 | 134200 | 29821824500 | 83800 | 83800 | 83800 | 83700 | 508 |
| 349 | 20230803 | 134100 | 29779279600 | 83800 | 83800 | 83800 | 83700 | 594 |
| 350 | 20230803 | 134000 | 29729530500 | 83800 | 83800 | 83800 | 83700 | 804 |
| 351 | 20230803 | 133900 | 29662187900 | 83800 | 83700 | 83800 | 83700 | 1518 |
| 352 | 20230803 | 133800 | 29534995700 | 83700 | 83800 | 83800 | 83700 | 876 |
| 353 | 20230803 | 133700 | 29461652900 | 83800 | 83800 | 83800 | 83700 | 533 |
| 354 | 20230803 | 133600 | 29417009400 | 83800 | 83800 | 83800 | 83700 | 332 |
| 355 | 20230803 | 133500 | 29389200900 | 83800 | 83900 | 83900 | 83600 | 1935 |
| 356 | 20230803 | 133400 | 29227137900 | 83900 | 84000 | 84000 | 83800 | 576 |
| 357 | 20230803 | 133300 | 29178817900 | 83900 | 83900 | 83900 | 83800 | 1675 |
| 358 | 20230803 | 133200 | 29038300000 | 83800 | 83800 | 83800 | 83700 | 708 |
| 359 | 20230803 | 133100 | 28978977800 | 83800 | 83800 | 83900 | 83700 | 1158 |
| 360 | 20230803 | 133000 | 28881967800 | 83700 | 83700 | 83800 | 83600 | 788 |
| 361 | 20230803 | 132900 | 28816008400 | 83700 | 83900 | 83900 | 83500 | 1718 |
| 362 | 20230803 | 132800 | 28672239900 | 83900 | 83700 | 83900 | 83600 | 1263 |
| 363 | 20230803 | 132700 | 28566474500 | 83700 | 83800 | 83800 | 83400 | 1386 |
| 364 | 20230803 | 132600 | 28450632500 | 83800 | 83600 | 83800 | 83600 | 1985 |
| 365 | 20230803 | 132500 | 28284453000 | 83600 | 83700 | 83800 | 83600 | 1139 |
| 366 | 20230803 | 132400 | 28189111500 | 83700 | 83500 | 83700 | 83400 | 1740 |
| 367 | 20230803 | 132300 | 28043868300 | 83500 | 83300 | 83500 | 83200 | 2248 |
| 368 | 20230803 | 132200 | 27856468900 | 83200 | 83200 | 83300 | 83100 | 583 |
| 369 | 20230803 | 132100 | 27807954400 | 83200 | 82900 | 83200 | 82800 | 1543 |
| 370 | 20230803 | 132000 | 27679833300 | 82900 | 83000 | 83000 | 82800 | 1131 |
| 371 | 20230803 | 131900 | 27586059000 | 83000 | 83000 | 83000 | 82900 | 491 |
| 372 | 20230803 | 131800 | 27545319600 | 83000 | 82900 | 83000 | 82900 | 665 |
| 373 | 20230803 | 131700 | 27490145700 | 83000 | 83000 | 83000 | 82900 | 600 |
| 374 | 20230803 | 131600 | 27440388700 | 83000 | 83000 | 83000 | 82900 | 507 |
| 375 | 20230803 | 131500 | 27398327300 | 82900 | 83000 | 83000 | 82900 | 490 |
| 376 | 20230803 | 131400 | 27357687900 | 82900 | 83000 | 83000 | 82900 | 307 |
| 377 | 20230803 | 131300 | 27332223600 | 83000 | 82900 | 83000 | 82900 | 449 |
| 378 | 20230803 | 131200 | 27294975200 | 83000 | 82900 | 83000 | 82800 | 368 |
| 379 | 20230803 | 131100 | 27264465800 | 83000 | 83000 | 83000 | 82800 | 1138 |
| 380 | 20230803 | 131000 | 27170069800 | 83000 | 83100 | 83100 | 82900 | 796 |
| 381 | 20230803 | 130900 | 27104027700 | 83100 | 83000 | 83100 | 83000 | 2082 |
| 382 | 20230803 | 130800 | 26931179800 | 82900 | 82900 | 83000 | 82800 | 514 |
| 383 | 20230803 | 130700 | 26888571400 | 82900 | 82900 | 82900 | 82800 | 482 |
| 384 | 20230803 | 130600 | 26848630100 | 82900 | 82900 | 82900 | 82800 | 364 |
| 385 | 20230803 | 130500 | 26818471000 | 82900 | 82800 | 82900 | 82800 | 425 |
| 386 | 20230803 | 130400 | 26783256100 | 82900 | 82900 | 82900 | 82800 | 295 |
| 387 | 20230803 | 130300 | 26758817600 | 82900 | 82900 | 82900 | 82800 | 473 |
| 388 | 20230803 | 130200 | 26719625000 | 82900 | 82800 | 82900 | 82800 | 412 |
| 389 | 20230803 | 130100 | 26685494600 | 82900 | 82900 | 82900 | 82800 | 135 |
| 390 | 20230803 | 130000 | 26674307000 | 82900 | 82800 | 82900 | 82800 | 664 |
| 391 | 20230803 | 125900 | 26619292300 | 82900 | 82800 | 82900 | 82800 | 295 |
| 392 | 20230803 | 125800 | 26594854900 | 82900 | 82900 | 82900 | 82800 | 348 |
| 393 | 20230803 | 125700 | 26566031400 | 82900 | 82800 | 82900 | 82700 | 287 |
| 394 | 20230803 | 125600 | 26542277600 | 82800 | 82800 | 82800 | 82700 | 437 |
| 395 | 20230803 | 125500 | 26506117400 | 82800 | 82900 | 82900 | 82700 | 506 |
| 396 | 20230803 | 125400 | 26464228200 | 82900 | 82800 | 82900 | 82700 | 749 |
| 397 | 20230803 | 125300 | 26402187600 | 82800 | 82800 | 82800 | 82700 | 388 |
| 398 | 20230803 | 125200 | 26370070700 | 82700 | 82800 | 82800 | 82700 | 420 |
| 399 | 20230803 | 125100 | 26335328400 | 82800 | 82700 | 82800 | 82700 | 175 |
| 400 | 20230803 | 125000 | 26320849200 | 82800 | 82700 | 82800 | 82600 | 798 |
| 401 | 20230803 | 124900 | 26254881700 | 82700 | 82700 | 82700 | 82600 | 267 |
| 402 | 20230803 | 124800 | 26232819800 | 82700 | 82800 | 82800 | 82600 | 427 |
| 403 | 20230803 | 124700 | 26197514200 | 82800 | 82700 | 82800 | 82700 | 197 |
| 404 | 20230803 | 124600 | 26181213000 | 82800 | 82800 | 82800 | 82700 | 434 |
| 405 | 20230803 | 124500 | 26145310700 | 82800 | 82600 | 82800 | 82600 | 417 |
| 406 | 20230803 | 124400 | 26110852700 | 82700 | 82500 | 82700 | 82500 | 489 |
| 407 | 20230803 | 124300 | 26070478500 | 82600 | 82600 | 82600 | 82500 | 281 |
| 408 | 20230803 | 124200 | 26047278000 | 82500 | 82700 | 82800 | 82500 | 794 |
| 409 | 20230803 | 124100 | 25981710100 | 82800 | 82800 | 82800 | 82700 | 606 |
| 410 | 20230803 | 124000 | 25931582800 | 82800 | 82700 | 82800 | 82700 | 445 |
| 411 | 20230803 | 123900 | 25894767400 | 82700 | 82800 | 82800 | 82700 | 377 |
| 412 | 20230803 | 123800 | 25863581700 | 82800 | 82700 | 82800 | 82700 | 273 |
| 413 | 20230803 | 123700 | 25840997100 | 82700 | 82700 | 82800 | 82600 | 465 |
| 414 | 20230803 | 123600 | 25802546500 | 82800 | 82900 | 82900 | 82700 | 326 |
| 415 | 20230803 | 123500 | 25775571300 | 82900 | 82700 | 82900 | 82700 | 454 |
| 416 | 20230803 | 123400 | 25737993000 | 82700 | 83000 | 83000 | 82700 | 1363 |
| 417 | 20230803 | 123300 | 25625108700 | 83000 | 83000 | 83000 | 82900 | 270 |
| 418 | 20230803 | 123200 | 25602711500 | 83000 | 83000 | 83000 | 82900 | 381 |
| 419 | 20230803 | 123100 | 25571114600 | 83000 | 82900 | 83000 | 82800 | 580 |
| 420 | 20230803 | 123000 | 25523023100 | 82900 | 82900 | 82900 | 82800 | 441 |
| 421 | 20230803 | 122900 | 25486483900 | 82900 | 82800 | 82900 | 82800 | 355 |
| 422 | 20230803 | 122800 | 25457065300 | 82900 | 82900 | 82900 | 82800 | 326 |
| 423 | 20230803 | 122700 | 25430058700 | 82900 | 82800 | 82900 | 82800 | 489 |
| 424 | 20230803 | 122600 | 25389552000 | 82800 | 82900 | 82900 | 82800 | 411 |
| 425 | 20230803 | 122500 | 25355497700 | 82900 | 82800 | 82900 | 82800 | 274 |
| 426 | 20230803 | 122400 | 25332799600 | 82900 | 82900 | 82900 | 82800 | 276 |
| 427 | 20230803 | 122300 | 25309939600 | 82900 | 82900 | 82900 | 82800 | 795 |
| 428 | 20230803 | 122200 | 25244035500 | 82900 | 82900 | 82900 | 82800 | 385 |
| 429 | 20230803 | 122100 | 25212145300 | 82800 | 82800 | 82900 | 82800 | 288 |
| 430 | 20230803 | 122000 | 25188289200 | 82900 | 82900 | 82900 | 82800 | 490 |
| 431 | 20230803 | 121900 | 25147706200 | 82900 | 82900 | 82900 | 82800 | 131 |
| 432 | 20230803 | 121800 | 25136847300 | 82800 | 82700 | 82900 | 82700 | 360 |
| 433 | 20230803 | 121700 | 25107056600 | 82800 | 82700 | 82800 | 82700 | 495 |
| 434 | 20230803 | 121600 | 25066094100 | 82800 | 82800 | 82800 | 82700 | 260 |
| 435 | 20230803 | 121500 | 25044584100 | 82800 | 82700 | 82800 | 82700 | 377 |
| 436 | 20230803 | 121400 | 25013392700 | 82700 | 82800 | 82800 | 82700 | 203 |
| 437 | 20230803 | 121300 | 24996595900 | 82800 | 82800 | 82900 | 82700 | 369 |
| 438 | 20230803 | 121200 | 24966048900 | 82800 | 82900 | 82900 | 82700 | 471 |
| 439 | 20230803 | 121100 | 24927031300 | 82900 | 82800 | 82900 | 82800 | 221 |
| 440 | 20230803 | 121000 | 24908721600 | 82800 | 82900 | 83000 | 82700 | 530 |
| 441 | 20230803 | 120900 | 24864817500 | 83000 | 82800 | 83000 | 82700 | 1692 |
| 442 | 20230803 | 120800 | 24724675700 | 82800 | 82700 | 82800 | 82700 | 218 |
| 443 | 20230803 | 120700 | 24706637700 | 82800 | 82700 | 82800 | 82600 | 883 |
| 444 | 20230803 | 120600 | 24633630200 | 82700 | 82600 | 82800 | 82500 | 1026 |
| 445 | 20230803 | 120500 | 24548929900 | 82600 | 82800 | 82800 | 82600 | 674 |
| 446 | 20230803 | 120400 | 24493231100 | 82700 | 82800 | 82800 | 82700 | 301 |
| 447 | 20230803 | 120300 | 24468328000 | 82800 | 82800 | 82800 | 82600 | 268 |
| 448 | 20230803 | 120200 | 24446152100 | 82800 | 82700 | 82800 | 82600 | 1883 |
| 449 | 20230803 | 120100 | 24290509700 | 82700 | 82600 | 82700 | 82500 | 487 |
| 450 | 20230803 | 120000 | 24250274600 | 82600 | 82500 | 82600 | 82500 | 777 |
| 451 | 20230803 | 115900 | 24186152900 | 82600 | 82700 | 82700 | 82500 | 641 |
| 452 | 20230803 | 115800 | 24133219100 | 82800 | 82900 | 83000 | 82700 | 1032 |
| 453 | 20230803 | 115700 | 24047724600 | 83000 | 83000 | 83100 | 82900 | 563 |
| 454 | 20230803 | 115600 | 24000987100 | 83100 | 83100 | 83100 | 82900 | 715 |
| 455 | 20230803 | 115500 | 23941612700 | 83100 | 83100 | 83500 | 83100 | 2343 |
| 456 | 20230803 | 115400 | 23746379700 | 83000 | 82800 | 83000 | 82700 | 1055 |
| 457 | 20230803 | 115300 | 23658896000 | 82800 | 82800 | 82900 | 82600 | 2080 |
| 458 | 20230803 | 115200 | 23486606600 | 82800 | 82800 | 82800 | 82700 | 876 |
| 459 | 20230803 | 115100 | 23414101100 | 82800 | 82600 | 82800 | 82600 | 514 |
| 460 | 20230803 | 115000 | 23371593900 | 82600 | 82700 | 82700 | 82600 | 375 |
| 461 | 20230803 | 114900 | 23340603700 | 82700 | 82600 | 82700 | 82600 | 701 |
| 462 | 20230803 | 114800 | 23282666300 | 82600 | 82400 | 82600 | 82400 | 928 |
| 463 | 20230803 | 114700 | 23206155200 | 82500 | 82400 | 82500 | 82400 | 223 |
| 464 | 20230803 | 114600 | 23187769500 | 82500 | 82500 | 82600 | 82400 | 568 |
| 465 | 20230803 | 114500 | 23140918300 | 82500 | 82600 | 82600 | 82400 | 332 |
| 466 | 20230803 | 114400 | 23113528400 | 82600 | 82500 | 82600 | 82500 | 503 |
| 467 | 20230803 | 114300 | 23072009100 | 82500 | 82500 | 82600 | 82400 | 315 |
| 468 | 20230803 | 114200 | 23046034000 | 82500 | 82700 | 82700 | 82400 | 491 |
| 469 | 20230803 | 114100 | 23005515000 | 82700 | 82600 | 82700 | 82500 | 305 |
| 470 | 20230803 | 114000 | 22980310900 | 82600 | 82500 | 82600 | 82400 | 445 |
| 471 | 20230803 | 113900 | 22943607600 | 82500 | 82500 | 82500 | 82400 | 242 |
| 472 | 20230803 | 113800 | 22923649700 | 82500 | 82400 | 82500 | 82400 | 552 |
| 473 | 20230803 | 113700 | 22878156500 | 82500 | 82600 | 82600 | 82400 | 359 |
| 474 | 20230803 | 113600 | 22848526600 | 82600 | 82500 | 82600 | 82400 | 359 |
| 475 | 20230803 | 113500 | 22818900300 | 82600 | 82500 | 82700 | 82500 | 620 |
| 476 | 20230803 | 113400 | 22767699500 | 82500 | 82600 | 82600 | 82500 | 347 |
| 477 | 20230803 | 113300 | 22739056200 | 82600 | 82500 | 82600 | 82400 | 253 |
| 478 | 20230803 | 113200 | 22718192900 | 82500 | 82500 | 82500 | 82400 | 472 |
| 479 | 20230803 | 113100 | 22679289000 | 82500 | 82400 | 82500 | 82400 | 433 |
| 480 | 20230803 | 113000 | 22643596700 | 82500 | 82400 | 82500 | 82400 | 285 |
| 481 | 20230803 | 112900 | 22620097600 | 82500 | 82500 | 82600 | 82400 | 383 |
| 482 | 20230803 | 112800 | 22588513900 | 82500 | 82600 | 82700 | 82500 | 555 |
| 483 | 20230803 | 112700 | 22542704300 | 82600 | 82700 | 82700 | 82500 | 614 |
| 484 | 20230803 | 112600 | 22491977500 | 82600 | 82600 | 82700 | 82600 | 349 |
| 485 | 20230803 | 112500 | 22463134500 | 82700 | 82500 | 82700 | 82500 | 572 |
| 486 | 20230803 | 112400 | 22415876300 | 82500 | 82500 | 82700 | 82500 | 801 |
| 487 | 20230803 | 112300 | 22349728600 | 82600 | 82600 | 82700 | 82500 | 311 |
| 488 | 20230803 | 112200 | 22324050600 | 82600 | 82600 | 82700 | 82500 | 613 |
| 489 | 20230803 | 112100 | 22273419500 | 82600 | 82600 | 82700 | 82500 | 663 |
| 490 | 20230803 | 112000 | 22218682500 | 82600 | 82700 | 82700 | 82600 | 297 |
| 491 | 20230803 | 111900 | 22194137400 | 82700 | 82700 | 82800 | 82600 | 667 |
| 492 | 20230803 | 111800 | 22138978300 | 82800 | 82600 | 82800 | 82600 | 755 |
| 493 | 20230803 | 111700 | 22076545300 | 82700 | 82600 | 82700 | 82500 | 428 |
| 494 | 20230803 | 111600 | 22041191000 | 82600 | 82600 | 82700 | 82500 | 328 |
| 495 | 20230803 | 111500 | 22014098600 | 82700 | 82600 | 82700 | 82600 | 483 |
| 496 | 20230803 | 111400 | 21974195100 | 82700 | 82600 | 82700 | 82600 | 557 |
| 497 | 20230803 | 111300 | 21928171400 | 82700 | 82700 | 82700 | 82600 | 480 |
| 498 | 20230803 | 111200 | 21888514900 | 82700 | 82700 | 82700 | 82600 | 267 |
| 499 | 20230803 | 111100 | 21866451500 | 82700 | 82500 | 82700 | 82500 | 372 |
| 500 | 20230803 | 111000 | 21835740200 | 82600 | 82500 | 82600 | 82500 | 383 |
| 501 | 20230803 | 110900 | 21804123400 | 82500 | 82500 | 82500 | 82400 | 814 |
| 502 | 20230803 | 110800 | 21736980800 | 82500 | 82400 | 82600 | 82400 | 491 |
| 503 | 20230803 | 110700 | 21696482500 | 82400 | 82500 | 82600 | 82400 | 415 |
| 504 | 20230803 | 110600 | 21662246800 | 82600 | 82700 | 82800 | 82500 | 487 |
| 505 | 20230803 | 110500 | 21621991400 | 82800 | 82700 | 82800 | 82700 | 442 |
| 506 | 20230803 | 110400 | 21585432300 | 82800 | 82700 | 82800 | 82700 | 796 |
| 507 | 20230803 | 110300 | 21519584500 | 82800 | 82400 | 82800 | 82300 | 1748 |
| 508 | 20230803 | 110200 | 21375515300 | 82400 | 82400 | 82400 | 82300 | 107 |
| 509 | 20230803 | 110100 | 21366698900 | 82400 | 82300 | 82400 | 82200 | 575 |
| 510 | 20230803 | 110000 | 21319354100 | 82300 | 82000 | 82400 | 82000 | 1485 |
| 511 | 20230803 | 105900 | 21197334100 | 82100 | 82100 | 82100 | 82000 | 650 |
| 512 | 20230803 | 105800 | 21144014600 | 82000 | 82000 | 82100 | 82000 | 172 |
| 513 | 20230803 | 105700 | 21129903800 | 82000 | 82000 | 82100 | 81900 | 1294 |
| 514 | 20230803 | 105600 | 21023834800 | 82100 | 82100 | 82100 | 81800 | 1553 |
| 515 | 20230803 | 105500 | 20896544900 | 82100 | 82000 | 82100 | 81900 | 734 |
| 516 | 20230803 | 105400 | 20836396100 | 82100 | 82200 | 82200 | 81900 | 4487 |
| 517 | 20230803 | 105300 | 20468185200 | 82300 | 82400 | 82400 | 82200 | 1074 |
| 518 | 20230803 | 105200 | 20379813500 | 82300 | 82400 | 82400 | 82300 | 160 |
| 519 | 20230803 | 105100 | 20366642200 | 82300 | 82300 | 82400 | 82300 | 259 |
| 520 | 20230803 | 105000 | 20345325200 | 82400 | 82300 | 82400 | 82300 | 334 |
| 521 | 20230803 | 104900 | 20317827800 | 82300 | 82400 | 82400 | 82300 | 1196 |
| 522 | 20230803 | 104800 | 20219389400 | 82400 | 82400 | 82500 | 82400 | 683 |
| 523 | 20230803 | 104700 | 20163102100 | 82400 | 82500 | 82600 | 82400 | 878 |
| 524 | 20230803 | 104600 | 20090702200 | 82600 | 82500 | 82600 | 82400 | 703 |
| 525 | 20230803 | 104500 | 20032721300 | 82500 | 82600 | 82600 | 82400 | 1718 |
| 526 | 20230803 | 104400 | 19890998400 | 82600 | 82400 | 82700 | 82400 | 863 |
| 527 | 20230803 | 104300 | 19819739600 | 82400 | 82500 | 82600 | 82400 | 553 |
| 528 | 20230803 | 104200 | 19774134200 | 82500 | 82500 | 82600 | 82400 | 562 |
| 529 | 20230803 | 104100 | 19727778100 | 82600 | 82600 | 82600 | 82500 | 142 |
| 530 | 20230803 | 104000 | 19716052900 | 82600 | 82700 | 82800 | 82600 | 516 |
| 531 | 20230803 | 103900 | 19673380700 | 82700 | 82800 | 82800 | 82700 | 316 |
| 532 | 20230803 | 103800 | 19647240400 | 82800 | 82700 | 82800 | 82700 | 315 |
| 533 | 20230803 | 103700 | 19621182700 | 82800 | 82600 | 82800 | 82600 | 715 |
| 534 | 20230803 | 103600 | 19562058300 | 82700 | 82500 | 82700 | 82500 | 447 |
| 535 | 20230803 | 103500 | 19525152200 | 82500 | 82700 | 82700 | 82500 | 328 |
| 536 | 20230803 | 103400 | 19498068800 | 82700 | 82500 | 82700 | 82400 | 349 |
| 537 | 20230803 | 103300 | 19469273800 | 82500 | 82500 | 82600 | 82400 | 484 |
| 538 | 20230803 | 103200 | 19429338900 | 82500 | 82500 | 82600 | 82500 | 593 |
| 539 | 20230803 | 103100 | 19380389400 | 82500 | 82600 | 82700 | 82500 | 763 |
| 540 | 20230803 | 103000 | 19317372700 | 82700 | 82700 | 82800 | 82600 | 383 |
| 541 | 20230803 | 102900 | 19285699000 | 82700 | 82500 | 82700 | 82500 | 559 |
| 542 | 20230803 | 102800 | 19239542600 | 82500 | 82600 | 82700 | 82500 | 596 |
| 543 | 20230803 | 102700 | 19190310800 | 82600 | 82800 | 82800 | 82600 | 328 |
| 544 | 20230803 | 102600 | 19163179200 | 82700 | 82700 | 82800 | 82700 | 281 |
| 545 | 20230803 | 102500 | 19139931100 | 82700 | 82300 | 82800 | 82300 | 2446 |
| 546 | 20230803 | 102400 | 18938221200 | 82300 | 82200 | 82400 | 82200 | 451 |
| 547 | 20230803 | 102300 | 18901112700 | 82300 | 82200 | 82300 | 82200 | 298 |
| 548 | 20230803 | 102200 | 18876595400 | 82300 | 82400 | 82400 | 82300 | 474 |
| 549 | 20230803 | 102100 | 18837578800 | 82300 | 82300 | 82400 | 82200 | 3404 |
| 550 | 20230803 | 102000 | 18557452400 | 82100 | 82100 | 82200 | 82000 | 1173 |
| 551 | 20230803 | 101900 | 18461123300 | 82200 | 82200 | 82200 | 82100 | 1717 |
| 552 | 20230803 | 101800 | 18320111400 | 82200 | 82400 | 82500 | 82200 | 1958 |
| 553 | 20230803 | 101700 | 18158947700 | 82400 | 82400 | 82500 | 82300 | 819 |
| 554 | 20230803 | 101600 | 18091463300 | 82500 | 82500 | 82500 | 82400 | 932 |
| 555 | 20230803 | 101500 | 18014655300 | 82500 | 82500 | 82500 | 82400 | 464 |
| 556 | 20230803 | 101400 | 17976419200 | 82400 | 82500 | 82600 | 82400 | 749 |
| 557 | 20230803 | 101300 | 17914688300 | 82400 | 82700 | 82700 | 82400 | 1121 |
| 558 | 20230803 | 101200 | 17822139200 | 82700 | 82800 | 82900 | 82700 | 814 |
| 559 | 20230803 | 101100 | 17754759800 | 82800 | 82900 | 82900 | 82600 | 1013 |
| 560 | 20230803 | 101000 | 17670979100 | 82900 | 83000 | 83100 | 82900 | 503 |
| 561 | 20230803 | 100900 | 17629249300 | 83000 | 82800 | 83200 | 82800 | 2241 |
| 562 | 20230803 | 100800 | 17443201400 | 82800 | 82400 | 82800 | 82400 | 2130 |
| 563 | 20230803 | 100700 | 17267369700 | 82400 | 82600 | 82700 | 82400 | 2107 |
| 564 | 20230803 | 100600 | 17093433400 | 82600 | 82600 | 82700 | 82600 | 535 |
| 565 | 20230803 | 100500 | 17049233200 | 82600 | 82600 | 82700 | 82600 | 932 |
| 566 | 20230803 | 100400 | 16972236700 | 82600 | 82600 | 82700 | 82600 | 1394 |
| 567 | 20230803 | 100300 | 16857040800 | 82600 | 82600 | 82700 | 82500 | 811 |
| 568 | 20230803 | 100200 | 16790047000 | 82500 | 82600 | 82600 | 82500 | 466 |
| 569 | 20230803 | 100100 | 16751556800 | 82600 | 82700 | 82800 | 82500 | 1420 |
| 570 | 20230803 | 100000 | 16634216600 | 82700 | 82700 | 82800 | 82700 | 713 |
| 571 | 20230803 | 095900 | 16575244200 | 82700 | 82500 | 82700 | 82400 | 1223 |
| 572 | 20230803 | 095800 | 16474225400 | 82500 | 82300 | 82600 | 82300 | 5077 |
| 573 | 20230803 | 095700 | 16055765900 | 82300 | 82300 | 82400 | 82300 | 219 |
| 574 | 20230803 | 095600 | 16037729500 | 82300 | 82300 | 82400 | 82200 | 318 |
| 575 | 20230803 | 095500 | 16011562100 | 82200 | 82200 | 82300 | 82200 | 269 |
| 576 | 20230803 | 095400 | 15989429000 | 82200 | 82200 | 82300 | 82200 | 1035 |
| 577 | 20230803 | 095300 | 15904328200 | 82200 | 82200 | 82300 | 82200 | 997 |
| 578 | 20230803 | 095200 | 15822361500 | 82200 | 82600 | 82600 | 82200 | 1506 |
| 579 | 20230803 | 095100 | 15698095000 | 82600 | 82400 | 82600 | 82400 | 1955 |
| 580 | 20230803 | 095000 | 15536805200 | 82400 | 82100 | 82500 | 82100 | 3570 |
| 581 | 20230803 | 094900 | 15243002100 | 82100 | 82500 | 82500 | 82100 | 5790 |
| 582 | 20230803 | 094800 | 14766821900 | 82500 | 82500 | 82500 | 82400 | 715 |
| 583 | 20230803 | 094700 | 14707890700 | 82400 | 82400 | 82500 | 82400 | 1561 |
| 584 | 20230803 | 094600 | 14579250500 | 82400 | 82400 | 82500 | 82300 | 1119 |
| 585 | 20230803 | 094500 | 14487038900 | 82400 | 82700 | 82700 | 82300 | 3521 |
| 586 | 20230803 | 094400 | 14196750800 | 82600 | 82700 | 82900 | 82600 | 711 |
| 587 | 20230803 | 094300 | 14137977300 | 82700 | 82600 | 82800 | 82600 | 1650 |
| 588 | 20230803 | 094200 | 14001640400 | 82600 | 82800 | 82800 | 82600 | 1060 |
| 589 | 20230803 | 094100 | 13914027400 | 82700 | 82600 | 82800 | 82600 | 1104 |
| 590 | 20230803 | 094000 | 13822735800 | 82700 | 82900 | 82900 | 82700 | 1279 |
| 591 | 20230803 | 093900 | 13716874400 | 82800 | 82800 | 83000 | 82800 | 926 |
| 592 | 20230803 | 093800 | 13640111400 | 82700 | 82800 | 82900 | 82600 | 1534 |
| 593 | 20230803 | 093700 | 13513178000 | 82700 | 82700 | 82800 | 82700 | 921 |
| 594 | 20230803 | 093600 | 13436957800 | 82700 | 82700 | 82900 | 82700 | 1120 |
| 595 | 20230803 | 093500 | 13344289300 | 82700 | 82600 | 82900 | 82500 | 994 |
| 596 | 20230803 | 093400 | 13262044300 | 82600 | 82500 | 82600 | 82200 | 2821 |
| 597 | 20230803 | 093300 | 13029589100 | 82500 | 83200 | 83300 | 82500 | 5471 |
| 598 | 20230803 | 093200 | 12576882200 | 83200 | 83600 | 83700 | 83200 | 2427 |
| 599 | 20230803 | 093100 | 12374222200 | 83700 | 83300 | 83700 | 83200 | 2220 |
| 600 | 20230803 | 093000 | 12189089600 | 83300 | 84100 | 84100 | 83300 | 4281 |
| 601 | 20230803 | 092900 | 11830687400 | 84000 | 85000 | 85100 | 83800 | 5956 |
| 602 | 20230803 | 092800 | 11328199400 | 85000 | 84800 | 85100 | 84700 | 8345 |
| 603 | 20230803 | 092700 | 10619405600 | 84700 | 85000 | 85400 | 84700 | 13336 |
| 604 | 20230803 | 092600 | 9483775300 | 85000 | 84600 | 85400 | 84500 | 13670 |
| 605 | 20230803 | 092500 | 8323376100 | 84600 | 83800 | 84600 | 83700 | 11536 |
| 606 | 20230803 | 092400 | 7352765600 | 83800 | 83900 | 84000 | 83700 | 5663 |
| 607 | 20230803 | 092300 | 6877546800 | 84000 | 83900 | 84000 | 83800 | 4124 |
| 608 | 20230803 | 092200 | 6531498100 | 83800 | 83200 | 83900 | 83200 | 6291 |
| 609 | 20230803 | 092100 | 6006188300 | 83200 | 83200 | 83400 | 83200 | 3303 |
| 610 | 20230803 | 092000 | 5731173800 | 83200 | 82800 | 83200 | 82700 | 3976 |
| 611 | 20230803 | 091900 | 5401160000 | 82800 | 82800 | 83100 | 82700 | 8178 |
| 612 | 20230803 | 091800 | 4723021400 | 82900 | 82800 | 82900 | 82700 | 1197 |
| 613 | 20230803 | 091700 | 4623957600 | 82700 | 82200 | 82700 | 82100 | 1913 |
| 614 | 20230803 | 091600 | 4466367300 | 82100 | 82600 | 82600 | 82100 | 2896 |
| 615 | 20230803 | 091500 | 4228042800 | 82700 | 82900 | 83100 | 82700 | 3715 |
| 616 | 20230803 | 091400 | 3919859500 | 82900 | 82800 | 83000 | 82700 | 2077 |
| 617 | 20230803 | 091300 | 3747642900 | 82700 | 82600 | 82800 | 82600 | 687 |
| 618 | 20230803 | 091200 | 3690822900 | 82600 | 82500 | 82900 | 82500 | 1761 |
| 619 | 20230803 | 091100 | 3545187700 | 82500 | 82500 | 82600 | 82400 | 1256 |
| 620 | 20230803 | 091000 | 3441582400 | 82600 | 82700 | 82800 | 82600 | 2377 |
| 621 | 20230803 | 090900 | 3245049300 | 82600 | 82400 | 82600 | 82400 | 2742 |
| 622 | 20230803 | 090800 | 3018991500 | 82300 | 82300 | 82300 | 82200 | 1501 |
| 623 | 20230803 | 090700 | 2895473100 | 82300 | 82400 | 82500 | 82000 | 2751 |
| 624 | 20230803 | 090600 | 2669159100 | 82500 | 83000 | 83200 | 82400 | 3277 |
| 625 | 20230803 | 090500 | 2397933000 | 83000 | 83100 | 83400 | 82800 | 6159 |
| 626 | 20230803 | 090400 | 1886038700 | 83100 | 82700 | 83100 | 82400 | 2629 |
| 627 | 20230803 | 090300 | 1668688200 | 82400 | 83000 | 83400 | 82400 | 7955 |
| 628 | 20230803 | 090200 | 1007809900 | 82800 | 82900 | 83100 | 82200 | 1379 |
| 629 | 20230803 | 090100 | 893779200 | 83000 | 81900 | 83400 | 81900 | 4962 |
| 630 | 20230803 | 090000 | 482963700 | 81900 | 82400 | 82500 | 81900 | 5710 |