35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 185300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 9101 |
| 3 | 20230808 | 185200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 4 | 20230808 | 185100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 5 | 20230808 | 185000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 6 | 20230808 | 184900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 7 | 20230808 | 184800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 8 | 20230808 | 184700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 9 | 20230808 | 184600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 10 | 20230808 | 184500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 11 | 20230808 | 184400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 12 | 20230808 | 184300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 13 | 20230808 | 184200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 14 | 20230808 | 184100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 15 | 20230808 | 184000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 16 | 20230808 | 183900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 17 | 20230808 | 183800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 18 | 20230808 | 183700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 19 | 20230808 | 183600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 20 | 20230808 | 183500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 21 | 20230808 | 183400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 22 | 20230808 | 183300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 23 | 20230808 | 183200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 24 | 20230808 | 183100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 25 | 20230808 | 183000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 26 | 20230808 | 182900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 27 | 20230808 | 182800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 28 | 20230808 | 182700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 29 | 20230808 | 182600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 30 | 20230808 | 182500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 31 | 20230808 | 182400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 32 | 20230808 | 182300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 9101 |
| 33 | 20230808 | 182200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 34 | 20230808 | 182100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 35 | 20230808 | 182000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 36 | 20230808 | 181900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 37 | 20230808 | 181800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 38 | 20230808 | 181700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 39 | 20230808 | 181600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 40 | 20230808 | 181500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 41 | 20230808 | 181400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 42 | 20230808 | 181300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 43 | 20230808 | 181200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 44 | 20230808 | 181100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 45 | 20230808 | 181000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 46 | 20230808 | 180900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 47 | 20230808 | 180800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 48 | 20230808 | 180700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 49 | 20230808 | 180600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 50 | 20230808 | 180500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 51 | 20230808 | 180400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 52 | 20230808 | 180300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 53 | 20230808 | 180200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 54 | 20230808 | 180100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 55 | 20230808 | 180000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 56 | 20230808 | 175900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 57 | 20230808 | 175800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 58 | 20230808 | 175700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 59 | 20230808 | 175600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 60 | 20230808 | 175500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 61 | 20230808 | 175400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 62 | 20230808 | 175300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 9101 |
| 63 | 20230808 | 175200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 64 | 20230808 | 175100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 65 | 20230808 | 175000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 66 | 20230808 | 174900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 67 | 20230808 | 174800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 68 | 20230808 | 174700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 69 | 20230808 | 174600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 70 | 20230808 | 174500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 71 | 20230808 | 174400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 72 | 20230808 | 174300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 73 | 20230808 | 174200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 74 | 20230808 | 174100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 75 | 20230808 | 174000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 76 | 20230808 | 173900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 77 | 20230808 | 173800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 78 | 20230808 | 173700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 79 | 20230808 | 173600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 80 | 20230808 | 173500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 81 | 20230808 | 173400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 82 | 20230808 | 173300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 83 | 20230808 | 173200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 84 | 20230808 | 173100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 85 | 20230808 | 173000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 86 | 20230808 | 172900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 87 | 20230808 | 172800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 88 | 20230808 | 172700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 89 | 20230808 | 172600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 90 | 20230808 | 172500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 91 | 20230808 | 172400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 92 | 20230808 | 172300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 9101 |
| 93 | 20230808 | 172200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 94 | 20230808 | 172100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 95 | 20230808 | 172000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 96 | 20230808 | 171900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 97 | 20230808 | 171800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 98 | 20230808 | 171700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 99 | 20230808 | 171600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 100 | 20230808 | 171500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 101 | 20230808 | 171400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 102 | 20230808 | 171300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 103 | 20230808 | 171200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 104 | 20230808 | 171100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 105 | 20230808 | 171000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 106 | 20230808 | 170900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 107 | 20230808 | 170800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 108 | 20230808 | 170700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 109 | 20230808 | 170600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 110 | 20230808 | 170500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 111 | 20230808 | 170400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 112 | 20230808 | 170300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 113 | 20230808 | 170200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 114 | 20230808 | 170100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 115 | 20230808 | 170000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 116 | 20230808 | 165900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 117 | 20230808 | 165800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 118 | 20230808 | 165700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 119 | 20230808 | 165600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 120 | 20230808 | 165500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 121 | 20230808 | 165400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 122 | 20230808 | 165300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 9101 |
| 123 | 20230808 | 165200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 124 | 20230808 | 165100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 125 | 20230808 | 165000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 126 | 20230808 | 164900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 127 | 20230808 | 164800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 128 | 20230808 | 164700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 129 | 20230808 | 164600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 130 | 20230808 | 164500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 131 | 20230808 | 164400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 132 | 20230808 | 164300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 133 | 20230808 | 164200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 134 | 20230808 | 164100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 135 | 20230808 | 164000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 136 | 20230808 | 163900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 137 | 20230808 | 163800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 138 | 20230808 | 163700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 139 | 20230808 | 163600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 140 | 20230808 | 163500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 141 | 20230808 | 163400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 142 | 20230808 | 163300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 143 | 20230808 | 163200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 144 | 20230808 | 163100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 145 | 20230808 | 163000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 146 | 20230808 | 162900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 147 | 20230808 | 162800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 148 | 20230808 | 162700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 149 | 20230808 | 162600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 150 | 20230808 | 162500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 151 | 20230808 | 162400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 152 | 20230808 | 162300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 9101 |
| 153 | 20230808 | 162200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 154 | 20230808 | 162100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 155 | 20230808 | 162000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 156 | 20230808 | 161900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 157 | 20230808 | 161800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 158 | 20230808 | 161700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 159 | 20230808 | 161600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 160 | 20230808 | 161500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 161 | 20230808 | 161400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 162 | 20230808 | 161300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 163 | 20230808 | 161200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 164 | 20230808 | 161100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 165 | 20230808 | 161000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 166 | 20230808 | 160900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 167 | 20230808 | 160800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 168 | 20230808 | 160700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 169 | 20230808 | 160600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 170 | 20230808 | 160500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 171 | 20230808 | 160400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 172 | 20230808 | 160300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 173 | 20230808 | 160200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 174 | 20230808 | 160100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 175 | 20230808 | 160000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 176 | 20230808 | 155900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 177 | 20230808 | 155800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 178 | 20230808 | 155700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 179 | 20230808 | 155600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 180 | 20230808 | 155500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 181 | 20230808 | 155400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 182 | 20230808 | 155300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 9101 |
| 183 | 20230808 | 155200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 184 | 20230808 | 155100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 185 | 20230808 | 155000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 186 | 20230808 | 154900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 187 | 20230808 | 154800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 188 | 20230808 | 154700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 189 | 20230808 | 154600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 190 | 20230808 | 154500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 191 | 20230808 | 154400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 192 | 20230808 | 154300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 193 | 20230808 | 154200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 194 | 20230808 | 154100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 195 | 20230808 | 154000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 196 | 20230808 | 153900 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 197 | 20230808 | 153800 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 198 | 20230808 | 153700 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 199 | 20230808 | 153600 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 200 | 20230808 | 153500 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 201 | 20230808 | 153400 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 202 | 20230808 | 153300 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 203 | 20230808 | 153200 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 204 | 20230808 | 153100 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 0 |
| 205 | 20230808 | 153000 | 55607722700 | 118700 | 118700 | 118700 | 118700 | 9101 |
| 206 | 20230808 | 152900 | 54527434000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 207 | 20230808 | 152800 | 54527434000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 208 | 20230808 | 152700 | 54527434000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 209 | 20230808 | 152600 | 54527434000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 210 | 20230808 | 152500 | 54527434000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 211 | 20230808 | 152400 | 54527434000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 212 | 20230808 | 152300 | 54527434000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 213 | 20230808 | 152200 | 54527434000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 214 | 20230808 | 152100 | 54527434000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 215 | 20230808 | 152000 | 54527434000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 216 | 20230808 | 151900 | 54527434000 | 118700 | 118500 | 118700 | 118500 | 1920 |
| 217 | 20230808 | 151800 | 54299808400 | 118600 | 118600 | 118600 | 118500 | 689 |
| 218 | 20230808 | 151700 | 54218148500 | 118600 | 118700 | 118800 | 118600 | 1545 |
| 219 | 20230808 | 151600 | 54034786300 | 118700 | 118700 | 118800 | 118700 | 734 |
| 220 | 20230808 | 151500 | 53947600600 | 118800 | 118700 | 118800 | 118700 | 2025 |
| 221 | 20230808 | 151400 | 53707191500 | 118600 | 118400 | 118700 | 118400 | 4905 |
| 222 | 20230808 | 151300 | 53125949900 | 118400 | 118400 | 118500 | 118300 | 1919 |
| 223 | 20230808 | 151200 | 52898765900 | 118300 | 118400 | 118400 | 118300 | 349 |
| 224 | 20230808 | 151100 | 52857459500 | 118400 | 118400 | 118500 | 118400 | 2041 |
| 225 | 20230808 | 151000 | 52615786700 | 118400 | 118400 | 118500 | 118300 | 1086 |
| 226 | 20230808 | 150900 | 52487194000 | 118300 | 118400 | 118500 | 118300 | 1315 |
| 227 | 20230808 | 150800 | 52331492500 | 118400 | 118500 | 118500 | 118400 | 2204 |
| 228 | 20230808 | 150700 | 52070415700 | 118600 | 118700 | 118700 | 118500 | 1115 |
| 229 | 20230808 | 150600 | 51938134800 | 118700 | 118800 | 118800 | 118700 | 445 |
| 230 | 20230808 | 150500 | 51885305400 | 118700 | 118700 | 119000 | 118700 | 3432 |
| 231 | 20230808 | 150400 | 51477462900 | 118800 | 118700 | 118800 | 118700 | 346 |
| 232 | 20230808 | 150300 | 51436389900 | 118700 | 118600 | 118800 | 118500 | 2196 |
| 233 | 20230808 | 150200 | 51175894900 | 118500 | 118500 | 118600 | 118500 | 211 |
| 234 | 20230808 | 150100 | 51150884800 | 118600 | 118600 | 118600 | 118500 | 863 |
| 235 | 20230808 | 150000 | 51048533300 | 118700 | 118700 | 118800 | 118600 | 1626 |
| 236 | 20230808 | 145900 | 50855497300 | 118700 | 118700 | 118800 | 118700 | 254 |
| 237 | 20230808 | 145800 | 50825346000 | 118700 | 118800 | 118900 | 118700 | 1084 |
| 238 | 20230808 | 145700 | 50696568800 | 118800 | 118800 | 118900 | 118800 | 311 |
| 239 | 20230808 | 145600 | 50659621700 | 118800 | 118900 | 118900 | 118800 | 797 |
| 240 | 20230808 | 145500 | 50564877600 | 118900 | 118900 | 119000 | 118800 | 1099 |
| 241 | 20230808 | 145400 | 50434189200 | 118900 | 118800 | 119000 | 118800 | 1098 |
| 242 | 20230808 | 145300 | 50303632400 | 118900 | 118900 | 119000 | 118800 | 687 |
| 243 | 20230808 | 145200 | 50221949100 | 119000 | 118800 | 119000 | 118800 | 994 |
| 244 | 20230808 | 145100 | 50103764800 | 118900 | 119000 | 119100 | 118900 | 1654 |
| 245 | 20230808 | 145000 | 49906905500 | 119100 | 119000 | 119100 | 119000 | 2853 |
| 246 | 20230808 | 144900 | 49567244000 | 119100 | 119000 | 119100 | 119000 | 473 |
| 247 | 20230808 | 144800 | 49510924400 | 119000 | 118900 | 119100 | 118900 | 1032 |
| 248 | 20230808 | 144700 | 49388130300 | 119000 | 118800 | 119000 | 118800 | 976 |
| 249 | 20230808 | 144600 | 49272097400 | 118800 | 118600 | 118900 | 118600 | 2027 |
| 250 | 20230808 | 144500 | 49031270700 | 118700 | 118700 | 118700 | 118600 | 444 |
| 251 | 20230808 | 144400 | 48978576000 | 118700 | 118700 | 118800 | 118600 | 929 |
| 252 | 20230808 | 144300 | 48868307200 | 118700 | 118700 | 118900 | 118700 | 2099 |
| 253 | 20230808 | 144200 | 48618931900 | 118800 | 118700 | 118800 | 118600 | 1201 |
| 254 | 20230808 | 144100 | 48476361000 | 118800 | 118700 | 118800 | 118700 | 485 |
| 255 | 20230808 | 144000 | 48418791000 | 118800 | 118700 | 118800 | 118700 | 516 |
| 256 | 20230808 | 143900 | 48357535900 | 118800 | 118400 | 118900 | 118400 | 3202 |
| 257 | 20230808 | 143800 | 47977351800 | 118500 | 118500 | 118600 | 118400 | 551 |
| 258 | 20230808 | 143700 | 47912058500 | 118500 | 118400 | 118500 | 118300 | 1641 |
| 259 | 20230808 | 143600 | 47717768800 | 118500 | 118400 | 118500 | 118300 | 1319 |
| 260 | 20230808 | 143500 | 47561611400 | 118500 | 118500 | 118600 | 118500 | 490 |
| 261 | 20230808 | 143400 | 47503546200 | 118500 | 118500 | 118600 | 118500 | 163 |
| 262 | 20230808 | 143300 | 47484230300 | 118500 | 118600 | 118700 | 118500 | 663 |
| 263 | 20230808 | 143200 | 47405610600 | 118700 | 118600 | 118700 | 118600 | 346 |
| 264 | 20230808 | 143100 | 47364544300 | 118700 | 118600 | 118700 | 118600 | 639 |
| 265 | 20230808 | 143000 | 47288715900 | 118600 | 118300 | 118600 | 118200 | 1735 |
| 266 | 20230808 | 142900 | 47083287000 | 118300 | 118100 | 118400 | 118100 | 1259 |
| 267 | 20230808 | 142800 | 46934395900 | 118200 | 118200 | 118200 | 118200 | 431 |
| 268 | 20230808 | 142700 | 46883451700 | 118200 | 118200 | 118300 | 118200 | 690 |
| 269 | 20230808 | 142600 | 46801838000 | 118200 | 118300 | 118300 | 118200 | 970 |
| 270 | 20230808 | 142500 | 46687141800 | 118300 | 118300 | 118400 | 118200 | 730 |
| 271 | 20230808 | 142400 | 46600772100 | 118300 | 118100 | 118300 | 118100 | 2166 |
| 272 | 20230808 | 142300 | 46344684900 | 118100 | 118100 | 118200 | 118100 | 104 |
| 273 | 20230808 | 142200 | 46332401600 | 118100 | 118100 | 118200 | 118100 | 168 |
| 274 | 20230808 | 142100 | 46312555100 | 118200 | 118200 | 118400 | 118100 | 795 |
| 275 | 20230808 | 142000 | 46218543600 | 118200 | 117900 | 118200 | 117900 | 8970 |
| 276 | 20230808 | 141900 | 45159591600 | 118000 | 117900 | 118000 | 117900 | 476 |
| 277 | 20230808 | 141800 | 45103469100 | 117900 | 117900 | 118000 | 117900 | 185 |
| 278 | 20230808 | 141700 | 45081655900 | 118000 | 117900 | 118000 | 117900 | 557 |
| 279 | 20230808 | 141600 | 45015983700 | 117900 | 117900 | 118000 | 117900 | 174 |
| 280 | 20230808 | 141500 | 44995462700 | 117900 | 117900 | 118000 | 117900 | 1004 |
| 281 | 20230808 | 141400 | 44877090900 | 118000 | 117900 | 118000 | 117900 | 126 |
| 282 | 20230808 | 141300 | 44862229800 | 117900 | 118100 | 118100 | 117900 | 611 |
| 283 | 20230808 | 141200 | 44790147400 | 118000 | 117900 | 118100 | 117900 | 4450 |
| 284 | 20230808 | 141100 | 44265023400 | 118000 | 118000 | 118100 | 117900 | 4901 |
| 285 | 20230808 | 141000 | 43686705200 | 118100 | 118200 | 118200 | 118000 | 1558 |
| 286 | 20230808 | 140900 | 43502705700 | 118100 | 118200 | 118200 | 118100 | 1708 |
| 287 | 20230808 | 140800 | 43300964400 | 118200 | 118300 | 118300 | 118100 | 2825 |
| 288 | 20230808 | 140700 | 42966955500 | 118300 | 118300 | 118400 | 118300 | 992 |
| 289 | 20230808 | 140600 | 42849579100 | 118300 | 118500 | 118500 | 118300 | 1640 |
| 290 | 20230808 | 140500 | 42655420400 | 118400 | 118400 | 118500 | 118400 | 453 |
| 291 | 20230808 | 140400 | 42601784100 | 118400 | 118400 | 118500 | 118400 | 200 |
| 292 | 20230808 | 140300 | 42578099900 | 118400 | 118400 | 118500 | 118400 | 274 |
| 293 | 20230808 | 140200 | 42545657000 | 118400 | 118400 | 118500 | 118400 | 195 |
| 294 | 20230808 | 140100 | 42522557700 | 118500 | 118500 | 118500 | 118400 | 136 |
| 295 | 20230808 | 140000 | 42506452600 | 118500 | 118600 | 118600 | 118400 | 1397 |
| 296 | 20230808 | 135900 | 42340907500 | 118500 | 118500 | 118600 | 118500 | 1070 |
| 297 | 20230808 | 135800 | 42214109900 | 118600 | 118600 | 118700 | 118600 | 2503 |
| 298 | 20230808 | 135700 | 41917253800 | 118600 | 118600 | 118700 | 118600 | 69 |
| 299 | 20230808 | 135600 | 41909067400 | 118600 | 118600 | 118700 | 118600 | 46 |
| 300 | 20230808 | 135500 | 41903611500 | 118700 | 118600 | 118700 | 118600 | 173 |
| 301 | 20230808 | 135400 | 41883089100 | 118700 | 118700 | 118700 | 118600 | 371 |
| 302 | 20230808 | 135300 | 41839054000 | 118700 | 118700 | 118800 | 118700 | 378 |
| 303 | 20230808 | 135200 | 41794185000 | 118700 | 118700 | 118800 | 118700 | 76 |
| 304 | 20230808 | 135100 | 41785161300 | 118800 | 118700 | 118800 | 118700 | 848 |
| 305 | 20230808 | 135000 | 41684502700 | 118700 | 118700 | 118700 | 118700 | 206 |
| 306 | 20230808 | 134900 | 41660050500 | 118800 | 118700 | 118800 | 118700 | 47 |
| 307 | 20230808 | 134800 | 41654471400 | 118700 | 118700 | 118800 | 118700 | 558 |
| 308 | 20230808 | 134700 | 41588236000 | 118800 | 118700 | 118800 | 118700 | 1350 |
| 309 | 20230808 | 134600 | 41427880500 | 118700 | 118800 | 118800 | 118700 | 127 |
| 310 | 20230808 | 134500 | 41412804100 | 118700 | 118800 | 118800 | 118700 | 101 |
| 311 | 20230808 | 134400 | 41400814300 | 118700 | 118700 | 118800 | 118600 | 1287 |
| 312 | 20230808 | 134300 | 41248115400 | 118700 | 118800 | 118800 | 118700 | 540 |
| 313 | 20230808 | 134200 | 41184015300 | 118700 | 118700 | 118800 | 118700 | 130 |
| 314 | 20230808 | 134100 | 41168583100 | 118700 | 118700 | 118800 | 118700 | 95 |
| 315 | 20230808 | 134000 | 41157306400 | 118700 | 118700 | 118800 | 118700 | 564 |
| 316 | 20230808 | 133900 | 41090357800 | 118700 | 118700 | 118800 | 118700 | 233 |
| 317 | 20230808 | 133800 | 41062700600 | 118700 | 118700 | 118800 | 118700 | 112 |
| 318 | 20230808 | 133700 | 41049404700 | 118800 | 118700 | 118800 | 118700 | 240 |
| 319 | 20230808 | 133600 | 41020915400 | 118700 | 118700 | 118800 | 118700 | 278 |
| 320 | 20230808 | 133500 | 40987913700 | 118700 | 118700 | 118800 | 118700 | 58 |
| 321 | 20230808 | 133400 | 40981028400 | 118700 | 118700 | 118700 | 118700 | 89 |
| 322 | 20230808 | 133300 | 40970464100 | 118700 | 118700 | 118800 | 118700 | 193 |
| 323 | 20230808 | 133200 | 40947552000 | 118800 | 118700 | 118800 | 118700 | 722 |
| 324 | 20230808 | 133100 | 40861797100 | 118700 | 118700 | 118800 | 118700 | 821 |
| 325 | 20230808 | 133000 | 40764343600 | 118700 | 118700 | 118800 | 118700 | 535 |
| 326 | 20230808 | 132900 | 40700818300 | 118700 | 118700 | 118800 | 118700 | 1465 |
| 327 | 20230808 | 132800 | 40526903700 | 118700 | 118700 | 118800 | 118700 | 232 |
| 328 | 20230808 | 132700 | 40499361100 | 118700 | 118800 | 118800 | 118700 | 158 |
| 329 | 20230808 | 132600 | 40480606100 | 118800 | 118900 | 118900 | 118700 | 264 |
| 330 | 20230808 | 132500 | 40449250100 | 118900 | 118800 | 118900 | 118800 | 528 |
| 331 | 20230808 | 132400 | 40386522500 | 118900 | 118800 | 118900 | 118800 | 130 |
| 332 | 20230808 | 132300 | 40371078200 | 118800 | 118800 | 118900 | 118800 | 242 |
| 333 | 20230808 | 132200 | 40342325400 | 118800 | 118900 | 118900 | 118800 | 412 |
| 334 | 20230808 | 132100 | 40293379700 | 118800 | 118900 | 119000 | 118800 | 1038 |
| 335 | 20230808 | 132000 | 40169966000 | 118900 | 118900 | 119000 | 118900 | 250 |
| 336 | 20230808 | 131900 | 40140239500 | 118900 | 118900 | 119000 | 118900 | 251 |
| 337 | 20230808 | 131800 | 40110395100 | 118900 | 119000 | 119000 | 118900 | 148 |
| 338 | 20230808 | 131700 | 40092787100 | 119000 | 118900 | 119000 | 118900 | 357 |
| 339 | 20230808 | 131600 | 40050335200 | 119000 | 118900 | 119000 | 118800 | 1587 |
| 340 | 20230808 | 131500 | 39861652100 | 118800 | 118800 | 118900 | 118800 | 153 |
| 341 | 20230808 | 131400 | 39843469200 | 118800 | 118900 | 119000 | 118800 | 694 |
| 342 | 20230808 | 131300 | 39760958700 | 118900 | 119100 | 119100 | 118900 | 652 |
| 343 | 20230808 | 131200 | 39683375200 | 119000 | 119000 | 119100 | 119000 | 127 |
| 344 | 20230808 | 131100 | 39668262100 | 119000 | 119000 | 119100 | 119000 | 214 |
| 345 | 20230808 | 131000 | 39642788800 | 119100 | 119000 | 119100 | 119000 | 283 |
| 346 | 20230808 | 130900 | 39609110200 | 119000 | 119000 | 119100 | 119000 | 761 |
| 347 | 20230808 | 130800 | 39518544000 | 119000 | 119000 | 119100 | 119000 | 169 |
| 348 | 20230808 | 130700 | 39498423800 | 119000 | 119100 | 119100 | 119000 | 90 |
| 349 | 20230808 | 130600 | 39487713000 | 119100 | 118800 | 119100 | 118800 | 1914 |
| 350 | 20230808 | 130500 | 39260088500 | 118800 | 118900 | 118900 | 118800 | 714 |
| 351 | 20230808 | 130400 | 39175232700 | 119000 | 118900 | 119000 | 118900 | 115 |
| 352 | 20230808 | 130300 | 39161559100 | 118900 | 119000 | 119100 | 118900 | 111 |
| 353 | 20230808 | 130200 | 39148352500 | 119100 | 119000 | 119100 | 119000 | 256 |
| 354 | 20230808 | 130100 | 39117888000 | 119000 | 119100 | 119100 | 119000 | 86 |
| 355 | 20230808 | 130000 | 39107653800 | 119100 | 119100 | 119200 | 119000 | 855 |
| 356 | 20230808 | 125900 | 39005854500 | 119100 | 119200 | 119200 | 119100 | 444 |
| 357 | 20230808 | 125800 | 38952946800 | 119200 | 119200 | 119200 | 119100 | 382 |
| 358 | 20230808 | 125700 | 38907415300 | 119200 | 119300 | 119300 | 119200 | 367 |
| 359 | 20230808 | 125600 | 38863668800 | 119300 | 119200 | 119300 | 119200 | 473 |
| 360 | 20230808 | 125500 | 38807251200 | 119200 | 119500 | 119600 | 119000 | 2087 |
| 361 | 20230808 | 125400 | 38558100500 | 119400 | 119500 | 119500 | 119200 | 1067 |
| 362 | 20230808 | 125300 | 38430739600 | 119500 | 119500 | 119600 | 119500 | 638 |
| 363 | 20230808 | 125200 | 38354498500 | 119500 | 119600 | 119600 | 119500 | 196 |
| 364 | 20230808 | 125100 | 38331072500 | 119600 | 119600 | 119700 | 119500 | 141 |
| 365 | 20230808 | 125000 | 38314209000 | 119600 | 119600 | 119700 | 119600 | 1068 |
| 366 | 20230808 | 124900 | 38186471100 | 119600 | 119600 | 119700 | 119600 | 257 |
| 367 | 20230808 | 124800 | 38155733800 | 119600 | 119600 | 119700 | 119600 | 424 |
| 368 | 20230808 | 124700 | 38105023300 | 119600 | 119700 | 119700 | 119600 | 520 |
| 369 | 20230808 | 124600 | 38042830800 | 119600 | 119600 | 119700 | 119600 | 109 |
| 370 | 20230808 | 124500 | 38029792300 | 119700 | 119500 | 119700 | 119500 | 977 |
| 371 | 20230808 | 124400 | 37912980000 | 119400 | 119500 | 119500 | 119400 | 418 |
| 372 | 20230808 | 124300 | 37863032000 | 119500 | 119400 | 119600 | 119400 | 1028 |
| 373 | 20230808 | 124200 | 37740179600 | 119300 | 119400 | 119400 | 119300 | 73 |
| 374 | 20230808 | 124100 | 37731470400 | 119300 | 119300 | 119400 | 119300 | 1212 |
| 375 | 20230808 | 124000 | 37586836400 | 119200 | 119200 | 119400 | 119000 | 3874 |
| 376 | 20230808 | 123900 | 37124917900 | 119200 | 119200 | 119300 | 119200 | 118 |
| 377 | 20230808 | 123800 | 37110852100 | 119200 | 119200 | 119400 | 119200 | 884 |
| 378 | 20230808 | 123700 | 37005364100 | 119300 | 119300 | 119400 | 119200 | 1234 |
| 379 | 20230808 | 123600 | 36858143200 | 119300 | 119300 | 119500 | 119200 | 848 |
| 380 | 20230808 | 123500 | 36756900000 | 119500 | 119300 | 119600 | 119300 | 3034 |
| 381 | 20230808 | 123400 | 36394656300 | 119300 | 119400 | 119400 | 119300 | 450 |
| 382 | 20230808 | 123300 | 36340967000 | 119400 | 119100 | 119400 | 119100 | 1172 |
| 383 | 20230808 | 123200 | 36201259400 | 119100 | 119100 | 119100 | 119000 | 260 |
| 384 | 20230808 | 123100 | 36170302700 | 119000 | 119000 | 119100 | 119000 | 302 |
| 385 | 20230808 | 123000 | 36134345900 | 119000 | 118700 | 119000 | 118700 | 2412 |
| 386 | 20230808 | 122900 | 35847716500 | 118700 | 118700 | 118800 | 118700 | 584 |
| 387 | 20230808 | 122800 | 35778384400 | 118800 | 118900 | 118900 | 118800 | 536 |
| 388 | 20230808 | 122700 | 35714702400 | 118900 | 118900 | 119100 | 118800 | 3662 |
| 389 | 20230808 | 122600 | 35278995600 | 118900 | 118900 | 118900 | 118800 | 183 |
| 390 | 20230808 | 122500 | 35257240400 | 118900 | 118900 | 118900 | 118800 | 1807 |
| 391 | 20230808 | 122400 | 35042388800 | 118900 | 119000 | 119000 | 118900 | 197 |
| 392 | 20230808 | 122300 | 35018961700 | 118900 | 119000 | 119200 | 118900 | 552 |
| 393 | 20230808 | 122200 | 34953314400 | 119000 | 118800 | 119000 | 118700 | 2577 |
| 394 | 20230808 | 122100 | 34647028000 | 118700 | 118800 | 118800 | 118700 | 232 |
| 395 | 20230808 | 122000 | 34619481300 | 118700 | 118800 | 118800 | 118700 | 391 |
| 396 | 20230808 | 121900 | 34573053700 | 118800 | 118600 | 118800 | 118500 | 998 |
| 397 | 20230808 | 121800 | 34454676600 | 118500 | 118600 | 118600 | 118500 | 148 |
| 398 | 20230808 | 121700 | 34437126700 | 118600 | 118600 | 118600 | 118500 | 400 |
| 399 | 20230808 | 121600 | 34389688700 | 118600 | 118700 | 118700 | 118600 | 207 |
| 400 | 20230808 | 121500 | 34365131300 | 118700 | 118600 | 118700 | 118600 | 1330 |
| 401 | 20230808 | 121400 | 34207350700 | 118600 | 118500 | 118700 | 118500 | 1105 |
| 402 | 20230808 | 121300 | 34076301400 | 118500 | 118400 | 118500 | 118400 | 436 |
| 403 | 20230808 | 121200 | 34024639000 | 118500 | 118600 | 118600 | 118500 | 719 |
| 404 | 20230808 | 121100 | 33939428600 | 118500 | 118400 | 118600 | 118400 | 1133 |
| 405 | 20230808 | 121000 | 33805163300 | 118400 | 118500 | 118600 | 118400 | 1067 |
| 406 | 20230808 | 120900 | 33678724800 | 118500 | 118500 | 118600 | 118400 | 842 |
| 407 | 20230808 | 120800 | 33578937800 | 118500 | 118500 | 118600 | 118400 | 565 |
| 408 | 20230808 | 120700 | 33511985600 | 118500 | 118400 | 118700 | 118400 | 2041 |
| 409 | 20230808 | 120600 | 33270064400 | 118500 | 118500 | 118500 | 118400 | 408 |
| 410 | 20230808 | 120500 | 33221753900 | 118500 | 118500 | 118500 | 118400 | 1258 |
| 411 | 20230808 | 120400 | 33072788900 | 118500 | 118900 | 118900 | 118500 | 2479 |
| 412 | 20230808 | 120300 | 32778662100 | 118900 | 118900 | 118900 | 118800 | 277 |
| 413 | 20230808 | 120200 | 32745738700 | 118900 | 118800 | 118900 | 118800 | 1086 |
| 414 | 20230808 | 120100 | 32616715100 | 118800 | 118700 | 118800 | 118600 | 1177 |
| 415 | 20230808 | 120000 | 32477006600 | 118700 | 118800 | 118800 | 118700 | 983 |
| 416 | 20230808 | 115900 | 32360313400 | 118800 | 118800 | 118800 | 118700 | 387 |
| 417 | 20230808 | 115800 | 32314338700 | 118800 | 118800 | 118900 | 118800 | 800 |
| 418 | 20230808 | 115700 | 32219296400 | 118800 | 118800 | 118900 | 118800 | 950 |
| 419 | 20230808 | 115600 | 32106430500 | 118900 | 119000 | 119000 | 118800 | 1238 |
| 420 | 20230808 | 115500 | 31959241200 | 118900 | 119100 | 119100 | 118900 | 835 |
| 421 | 20230808 | 115400 | 31859874600 | 119000 | 119100 | 119100 | 119000 | 968 |
| 422 | 20230808 | 115300 | 31744669900 | 119100 | 119100 | 119100 | 119000 | 235 |
| 423 | 20230808 | 115200 | 31716696400 | 119100 | 119100 | 119100 | 119000 | 111 |
| 424 | 20230808 | 115100 | 31703481800 | 119100 | 119200 | 119200 | 119000 | 360 |
| 425 | 20230808 | 115000 | 31660603400 | 119100 | 119200 | 119300 | 119100 | 1727 |
| 426 | 20230808 | 114900 | 31454846400 | 119200 | 119200 | 119300 | 119200 | 315 |
| 427 | 20230808 | 114800 | 31417295000 | 119200 | 119400 | 119400 | 119200 | 1218 |
| 428 | 20230808 | 114700 | 31271988200 | 119300 | 119500 | 119500 | 119300 | 4111 |
| 429 | 20230808 | 114600 | 30781127000 | 119500 | 119400 | 119500 | 119400 | 207 |
| 430 | 20230808 | 114500 | 30756395600 | 119400 | 119500 | 119500 | 119400 | 662 |
| 431 | 20230808 | 114400 | 30677309000 | 119500 | 119500 | 119600 | 119400 | 2388 |
| 432 | 20230808 | 114300 | 30391949700 | 119500 | 119500 | 119500 | 119400 | 608 |
| 433 | 20230808 | 114200 | 30319297700 | 119500 | 119700 | 119700 | 119500 | 630 |
| 434 | 20230808 | 114100 | 30243951600 | 119700 | 119700 | 119800 | 119600 | 1479 |
| 435 | 20230808 | 114000 | 30066861300 | 119700 | 119700 | 119800 | 119700 | 347 |
| 436 | 20230808 | 113900 | 30025313500 | 119700 | 120000 | 120000 | 119700 | 427 |
| 437 | 20230808 | 113800 | 29974135500 | 120000 | 119700 | 120000 | 119700 | 761 |
| 438 | 20230808 | 113700 | 29882962800 | 119700 | 119700 | 119800 | 119700 | 238 |
| 439 | 20230808 | 113600 | 29854470100 | 119700 | 119800 | 119800 | 119700 | 95 |
| 440 | 20230808 | 113500 | 29843093000 | 119800 | 119700 | 119800 | 119700 | 287 |
| 441 | 20230808 | 113400 | 29808728700 | 119700 | 119600 | 119800 | 119600 | 695 |
| 442 | 20230808 | 113300 | 29725531300 | 119700 | 119800 | 119800 | 119600 | 520 |
| 443 | 20230808 | 113200 | 29663299800 | 119800 | 119800 | 119800 | 119700 | 108 |
| 444 | 20230808 | 113100 | 29650368200 | 119700 | 119700 | 119900 | 119600 | 811 |
| 445 | 20230808 | 113000 | 29553268900 | 119600 | 119700 | 119700 | 119600 | 403 |
| 446 | 20230808 | 112900 | 29505045300 | 119700 | 119800 | 119800 | 119600 | 320 |
| 447 | 20230808 | 112800 | 29466753200 | 119800 | 120100 | 120200 | 119800 | 1757 |
| 448 | 20230808 | 112700 | 29255906000 | 120100 | 120000 | 120200 | 120000 | 1154 |
| 449 | 20230808 | 112600 | 29117300200 | 120000 | 120000 | 120100 | 120000 | 191 |
| 450 | 20230808 | 112500 | 29094377900 | 120000 | 120000 | 120100 | 120000 | 299 |
| 451 | 20230808 | 112400 | 29058488600 | 120100 | 120100 | 120100 | 120000 | 90 |
| 452 | 20230808 | 112300 | 29047682100 | 120100 | 120000 | 120100 | 120000 | 357 |
| 453 | 20230808 | 112200 | 29004834500 | 120000 | 120000 | 120100 | 120000 | 284 |
| 454 | 20230808 | 112100 | 28970752300 | 120000 | 120000 | 120100 | 120000 | 124 |
| 455 | 20230808 | 112000 | 28955869900 | 120000 | 119900 | 120100 | 119800 | 751 |
| 456 | 20230808 | 111900 | 28865804900 | 119900 | 119900 | 119900 | 119800 | 294 |
| 457 | 20230808 | 111800 | 28830577500 | 119900 | 119700 | 120100 | 119700 | 2385 |
| 458 | 20230808 | 111700 | 28544490400 | 119800 | 119700 | 119800 | 119700 | 83 |
| 459 | 20230808 | 111600 | 28534548200 | 119700 | 119600 | 119800 | 119600 | 448 |
| 460 | 20230808 | 111500 | 28480942800 | 119600 | 119500 | 119600 | 119400 | 2205 |
| 461 | 20230808 | 111400 | 28217498000 | 119500 | 119700 | 119800 | 119500 | 969 |
| 462 | 20230808 | 111300 | 28101632700 | 119800 | 119800 | 119900 | 119700 | 761 |
| 463 | 20230808 | 111200 | 28010471100 | 119800 | 119900 | 119900 | 119800 | 716 |
| 464 | 20230808 | 111100 | 27924694000 | 119800 | 119800 | 119900 | 119800 | 439 |
| 465 | 20230808 | 111000 | 27872100200 | 119800 | 119800 | 119900 | 119800 | 185 |
| 466 | 20230808 | 110900 | 27849933600 | 119900 | 120000 | 120000 | 119900 | 372 |
| 467 | 20230808 | 110800 | 27805321800 | 120000 | 119700 | 120100 | 119700 | 1354 |
| 468 | 20230808 | 110700 | 27643080600 | 119700 | 119600 | 119700 | 119600 | 199 |
| 469 | 20230808 | 110600 | 27619261600 | 119700 | 119800 | 119800 | 119500 | 2779 |
| 470 | 20230808 | 110500 | 27286792400 | 119800 | 119700 | 119800 | 119700 | 385 |
| 471 | 20230808 | 110400 | 27240675800 | 119700 | 119800 | 119800 | 119700 | 493 |
| 472 | 20230808 | 110300 | 27181638400 | 119900 | 120000 | 120100 | 119800 | 1068 |
| 473 | 20230808 | 110200 | 27053548000 | 120000 | 120100 | 120200 | 120000 | 537 |
| 474 | 20230808 | 110100 | 26989072700 | 120200 | 120200 | 120300 | 120200 | 423 |
| 475 | 20230808 | 110000 | 26938226200 | 120200 | 120300 | 120300 | 120200 | 635 |
| 476 | 20230808 | 105900 | 26861883700 | 120300 | 120300 | 120300 | 120200 | 438 |
| 477 | 20230808 | 105800 | 26809221000 | 120300 | 120200 | 120300 | 120200 | 417 |
| 478 | 20230808 | 105700 | 26759087800 | 120300 | 120300 | 120400 | 120300 | 747 |
| 479 | 20230808 | 105600 | 26669210300 | 120300 | 120400 | 120400 | 120300 | 364 |
| 480 | 20230808 | 105500 | 26625406400 | 120400 | 120300 | 120400 | 120300 | 268 |
| 481 | 20230808 | 105400 | 26593153200 | 120300 | 120300 | 120400 | 120300 | 699 |
| 482 | 20230808 | 105300 | 26509045500 | 120300 | 120500 | 120500 | 120300 | 1034 |
| 483 | 20230808 | 105200 | 26384594600 | 120500 | 120300 | 120500 | 120300 | 1351 |
| 484 | 20230808 | 105100 | 26221916600 | 120400 | 120300 | 120400 | 120300 | 281 |
| 485 | 20230808 | 105000 | 26188086100 | 120300 | 120300 | 120400 | 120300 | 235 |
| 486 | 20230808 | 104900 | 26159800000 | 120400 | 120300 | 120400 | 120300 | 378 |
| 487 | 20230808 | 104800 | 26114321500 | 120300 | 120600 | 120700 | 120300 | 1544 |
| 488 | 20230808 | 104700 | 25928132800 | 120700 | 120700 | 120800 | 120600 | 2707 |
| 489 | 20230808 | 104600 | 25601341600 | 120700 | 120300 | 120700 | 120300 | 2563 |
| 490 | 20230808 | 104500 | 25292424500 | 120400 | 120400 | 120400 | 120300 | 514 |
| 491 | 20230808 | 104400 | 25230556700 | 120400 | 120100 | 120400 | 120100 | 1206 |
| 492 | 20230808 | 104300 | 25085556700 | 120200 | 120200 | 120300 | 120100 | 973 |
| 493 | 20230808 | 104200 | 24968668500 | 120300 | 120300 | 120400 | 120300 | 1126 |
| 494 | 20230808 | 104100 | 24833208400 | 120300 | 120200 | 120400 | 120100 | 1242 |
| 495 | 20230808 | 104000 | 24683912100 | 120300 | 120300 | 120300 | 120200 | 674 |
| 496 | 20230808 | 103900 | 24602840500 | 120300 | 120400 | 120500 | 120300 | 1461 |
| 497 | 20230808 | 103800 | 24426974100 | 120400 | 120300 | 120500 | 120300 | 1570 |
| 498 | 20230808 | 103700 | 24237945800 | 120400 | 120300 | 120400 | 120300 | 224 |
| 499 | 20230808 | 103600 | 24210992200 | 120400 | 120300 | 120400 | 120300 | 252 |
| 500 | 20230808 | 103500 | 24180658300 | 120400 | 120300 | 120500 | 120300 | 1167 |
| 501 | 20230808 | 103400 | 24040227900 | 120300 | 120000 | 120400 | 120000 | 1835 |
| 502 | 20230808 | 103300 | 23819693500 | 120100 | 120000 | 120100 | 120000 | 644 |
| 503 | 20230808 | 103200 | 23742408200 | 120000 | 120000 | 120100 | 120000 | 100 |
| 504 | 20230808 | 103100 | 23730407600 | 120000 | 119700 | 120200 | 119700 | 977 |
| 505 | 20230808 | 103000 | 23613156800 | 119700 | 119600 | 119900 | 119500 | 1516 |
| 506 | 20230808 | 102900 | 23431695900 | 119600 | 119700 | 119800 | 119500 | 1238 |
| 507 | 20230808 | 102800 | 23283529400 | 119700 | 119500 | 119800 | 119500 | 2244 |
| 508 | 20230808 | 102700 | 23015157200 | 119500 | 119700 | 119700 | 119500 | 1438 |
| 509 | 20230808 | 102600 | 22843202600 | 119700 | 119700 | 119800 | 119700 | 970 |
| 510 | 20230808 | 102500 | 22727088200 | 119700 | 119700 | 119800 | 119700 | 2266 |
| 511 | 20230808 | 102400 | 22455744000 | 119800 | 119900 | 119900 | 119700 | 1217 |
| 512 | 20230808 | 102300 | 22309947400 | 119900 | 120100 | 120100 | 119900 | 1763 |
| 513 | 20230808 | 102200 | 22098351500 | 120100 | 120200 | 120300 | 120100 | 899 |
| 514 | 20230808 | 102100 | 21990303000 | 120200 | 120400 | 120400 | 120200 | 777 |
| 515 | 20230808 | 102000 | 21896826000 | 120400 | 120200 | 120700 | 120200 | 2911 |
| 516 | 20230808 | 101900 | 21546148900 | 120300 | 120200 | 120300 | 120200 | 832 |
| 517 | 20230808 | 101800 | 21446069600 | 120300 | 120400 | 120500 | 120200 | 1305 |
| 518 | 20230808 | 101700 | 21288991300 | 120500 | 120700 | 120800 | 120400 | 628 |
| 519 | 20230808 | 101600 | 21213243200 | 120700 | 120500 | 120700 | 120500 | 1856 |
| 520 | 20230808 | 101500 | 20989436400 | 120500 | 120600 | 120600 | 120500 | 1089 |
| 521 | 20230808 | 101400 | 20858201700 | 120500 | 120600 | 120600 | 120400 | 1204 |
| 522 | 20230808 | 101300 | 20713085800 | 120600 | 120600 | 120700 | 120500 | 1146 |
| 523 | 20230808 | 101200 | 20574870400 | 120600 | 120800 | 120800 | 120500 | 1848 |
| 524 | 20230808 | 101100 | 20351908900 | 120700 | 120500 | 120800 | 120400 | 2148 |
| 525 | 20230808 | 101000 | 20092849200 | 120500 | 120600 | 120600 | 120500 | 392 |
| 526 | 20230808 | 100900 | 20045605600 | 120500 | 120500 | 120600 | 120400 | 720 |
| 527 | 20230808 | 100800 | 19958823000 | 120600 | 120500 | 120600 | 120500 | 519 |
| 528 | 20230808 | 100700 | 19896235600 | 120500 | 120500 | 120600 | 120400 | 1314 |
| 529 | 20230808 | 100600 | 19737899200 | 120500 | 120400 | 120500 | 120300 | 326 |
| 530 | 20230808 | 100500 | 19698656000 | 120400 | 120500 | 120500 | 120400 | 471 |
| 531 | 20230808 | 100400 | 19641946000 | 120500 | 120300 | 120500 | 120300 | 1031 |
| 532 | 20230808 | 100300 | 19517819500 | 120300 | 120300 | 120400 | 120300 | 787 |
| 533 | 20230808 | 100200 | 19423087600 | 120400 | 120400 | 120500 | 120200 | 633 |
| 534 | 20230808 | 100100 | 19346922500 | 120400 | 120200 | 120500 | 120200 | 2117 |
| 535 | 20230808 | 100000 | 19092152800 | 120200 | 120100 | 120400 | 120100 | 882 |
| 536 | 20230808 | 095900 | 18986125900 | 120100 | 120100 | 120200 | 120000 | 441 |
| 537 | 20230808 | 095800 | 18933159500 | 120100 | 120300 | 120300 | 120000 | 562 |
| 538 | 20230808 | 095700 | 18865655900 | 120400 | 120100 | 120400 | 120000 | 1086 |
| 539 | 20230808 | 095600 | 18735122400 | 120100 | 120100 | 120200 | 120000 | 796 |
| 540 | 20230808 | 095500 | 18639524600 | 120100 | 120000 | 120300 | 119800 | 2706 |
| 541 | 20230808 | 095400 | 18314822100 | 120000 | 120300 | 120300 | 119900 | 1815 |
| 542 | 20230808 | 095300 | 18096799100 | 120300 | 120300 | 120400 | 120200 | 611 |
| 543 | 20230808 | 095200 | 18023278000 | 120300 | 120400 | 120500 | 120200 | 1398 |
| 544 | 20230808 | 095100 | 17855081100 | 120400 | 120000 | 120600 | 119900 | 2786 |
| 545 | 20230808 | 095000 | 17520100400 | 120000 | 119600 | 120200 | 119600 | 2617 |
| 546 | 20230808 | 094900 | 17206356500 | 119600 | 119800 | 119800 | 119600 | 767 |
| 547 | 20230808 | 094800 | 17114568800 | 119800 | 119900 | 119900 | 119800 | 1293 |
| 548 | 20230808 | 094700 | 16959632600 | 119900 | 120100 | 120200 | 119800 | 1638 |
| 549 | 20230808 | 094600 | 16762982700 | 120100 | 120200 | 120300 | 119800 | 3499 |
| 550 | 20230808 | 094500 | 16342932100 | 120200 | 120500 | 120500 | 120100 | 884 |
| 551 | 20230808 | 094400 | 16236600100 | 120600 | 120400 | 120600 | 120300 | 2058 |
| 552 | 20230808 | 094300 | 15988665800 | 120400 | 120600 | 120600 | 120400 | 1780 |
| 553 | 20230808 | 094200 | 15774216400 | 120500 | 120600 | 120600 | 120500 | 653 |
| 554 | 20230808 | 094100 | 15695496300 | 120600 | 120300 | 120600 | 120300 | 1677 |
| 555 | 20230808 | 094000 | 15493559900 | 120400 | 120200 | 120400 | 120100 | 1962 |
| 556 | 20230808 | 093900 | 15257807800 | 120200 | 120500 | 120600 | 120100 | 1636 |
| 557 | 20230808 | 093800 | 15060817400 | 120500 | 120300 | 120600 | 120300 | 4471 |
| 558 | 20230808 | 093700 | 14522422800 | 120300 | 120100 | 120500 | 120100 | 2784 |
| 559 | 20230808 | 093600 | 14187610200 | 120200 | 120000 | 120200 | 120000 | 1555 |
| 560 | 20230808 | 093500 | 14000835400 | 120000 | 119600 | 120100 | 119600 | 2046 |
| 561 | 20230808 | 093400 | 13755601300 | 119500 | 120000 | 120000 | 119500 | 1119 |
| 562 | 20230808 | 093300 | 13621542400 | 120000 | 119900 | 120000 | 119800 | 2590 |
| 563 | 20230808 | 093200 | 13310931800 | 119900 | 119600 | 119900 | 119600 | 1793 |
| 564 | 20230808 | 093100 | 13096257400 | 119600 | 119300 | 119700 | 119200 | 2175 |
| 565 | 20230808 | 093000 | 12836267900 | 119200 | 119400 | 119400 | 119200 | 828 |
| 566 | 20230808 | 092900 | 12737496800 | 119400 | 119400 | 119500 | 119400 | 1776 |
| 567 | 20230808 | 092800 | 12525414700 | 119400 | 119400 | 119500 | 119200 | 1393 |
| 568 | 20230808 | 092700 | 12359176000 | 119400 | 119300 | 119400 | 119300 | 2562 |
| 569 | 20230808 | 092600 | 12053449900 | 119400 | 119200 | 119400 | 119100 | 1374 |
| 570 | 20230808 | 092500 | 11889568800 | 119200 | 119000 | 119300 | 119000 | 2049 |
| 571 | 20230808 | 092400 | 11645406300 | 119000 | 119000 | 119100 | 118900 | 1052 |
| 572 | 20230808 | 092300 | 11520210300 | 119000 | 119100 | 119200 | 118900 | 1903 |
| 573 | 20230808 | 092200 | 11293569100 | 119100 | 118700 | 119100 | 118700 | 1587 |
| 574 | 20230808 | 092100 | 11104901900 | 118700 | 118200 | 118700 | 118200 | 2884 |
| 575 | 20230808 | 092000 | 10763150200 | 118300 | 118200 | 118300 | 118100 | 2311 |
| 576 | 20230808 | 091900 | 10489981400 | 118200 | 118300 | 118300 | 118200 | 800 |
| 577 | 20230808 | 091800 | 10395388000 | 118200 | 118400 | 118500 | 118200 | 922 |
| 578 | 20230808 | 091700 | 10286272200 | 118400 | 118300 | 118400 | 118100 | 2430 |
| 579 | 20230808 | 091600 | 9999088400 | 118300 | 118200 | 118400 | 118100 | 1609 |
| 580 | 20230808 | 091500 | 9808950200 | 118100 | 118100 | 118400 | 118000 | 2201 |
| 581 | 20230808 | 091400 | 9548989500 | 118000 | 117900 | 118100 | 117800 | 3106 |
| 582 | 20230808 | 091300 | 9182740100 | 117900 | 117500 | 117900 | 117400 | 4064 |
| 583 | 20230808 | 091200 | 8704470500 | 117500 | 118600 | 118700 | 117500 | 16174 |
| 584 | 20230808 | 091100 | 6795101500 | 118700 | 118800 | 118900 | 118600 | 4843 |
| 585 | 20230808 | 091000 | 6220281200 | 118800 | 119000 | 119100 | 118800 | 5201 |
| 586 | 20230808 | 090900 | 5601766700 | 119100 | 119200 | 119200 | 119000 | 5417 |
| 587 | 20230808 | 090800 | 4956842800 | 119100 | 119300 | 119500 | 119100 | 3368 |
| 588 | 20230808 | 090700 | 4555177200 | 119300 | 119100 | 119300 | 119000 | 3422 |
| 589 | 20230808 | 090600 | 4147472400 | 119100 | 119300 | 119500 | 119000 | 7024 |
| 590 | 20230808 | 090500 | 3310536200 | 119200 | 119300 | 119300 | 119100 | 5163 |
| 591 | 20230808 | 090400 | 2695332900 | 119300 | 119400 | 119400 | 119200 | 3106 |
| 592 | 20230808 | 090300 | 2324768000 | 119400 | 119800 | 119900 | 119400 | 4183 |
| 593 | 20230808 | 090200 | 1824593900 | 119800 | 119500 | 120100 | 119500 | 2757 |
| 594 | 20230808 | 090100 | 1494360100 | 119500 | 119700 | 120200 | 119300 | 4478 |
| 595 | 20230808 | 090000 | 959140000 | 120200 | 120400 | 120400 | 119200 | 7619 |