32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 183600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 7648 |
| 3 | 20230803 | 183500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 4 | 20230803 | 183400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 5 | 20230803 | 183300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 6 | 20230803 | 183200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 7 | 20230803 | 183100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 8 | 20230803 | 183000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 9 | 20230803 | 182900 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 10 | 20230803 | 182800 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 11 | 20230803 | 182700 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 12 | 20230803 | 182600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 13 | 20230803 | 182500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 14 | 20230803 | 182400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 15 | 20230803 | 182300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 16 | 20230803 | 182200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 17 | 20230803 | 182100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 18 | 20230803 | 182000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 19 | 20230803 | 181900 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 20 | 20230803 | 181800 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 21 | 20230803 | 181700 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 22 | 20230803 | 181600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 23 | 20230803 | 181500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 24 | 20230803 | 181400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 25 | 20230803 | 181300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 26 | 20230803 | 181200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 27 | 20230803 | 181100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 28 | 20230803 | 181000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 29 | 20230803 | 180900 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 30 | 20230803 | 180800 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 31 | 20230803 | 180700 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 32 | 20230803 | 180600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 7648 |
| 33 | 20230803 | 180500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 34 | 20230803 | 180400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 35 | 20230803 | 180300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 36 | 20230803 | 180200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 37 | 20230803 | 180100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 38 | 20230803 | 180000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 39 | 20230803 | 175900 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 40 | 20230803 | 175800 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 41 | 20230803 | 175700 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 42 | 20230803 | 175600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 43 | 20230803 | 175500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 44 | 20230803 | 175400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 45 | 20230803 | 175300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 46 | 20230803 | 175200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 47 | 20230803 | 175100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 48 | 20230803 | 175000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 49 | 20230803 | 174900 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 50 | 20230803 | 174800 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 51 | 20230803 | 174700 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 52 | 20230803 | 174600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 53 | 20230803 | 174500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 54 | 20230803 | 174400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 55 | 20230803 | 174300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 56 | 20230803 | 174200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 57 | 20230803 | 174100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 58 | 20230803 | 174000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 59 | 20230803 | 173900 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 60 | 20230803 | 173800 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 61 | 20230803 | 173700 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 62 | 20230803 | 173600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 7648 |
| 63 | 20230803 | 173500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 64 | 20230803 | 173400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 65 | 20230803 | 173300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 66 | 20230803 | 173200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 67 | 20230803 | 173100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 68 | 20230803 | 173000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 69 | 20230803 | 172900 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 70 | 20230803 | 172800 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 71 | 20230803 | 172700 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 72 | 20230803 | 172600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 73 | 20230803 | 172500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 74 | 20230803 | 172400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 75 | 20230803 | 172300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 76 | 20230803 | 172200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 77 | 20230803 | 172100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 78 | 20230803 | 172000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 79 | 20230803 | 171900 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 80 | 20230803 | 171800 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 81 | 20230803 | 171700 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 82 | 20230803 | 171600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 83 | 20230803 | 171500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 84 | 20230803 | 171400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 85 | 20230803 | 171300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 86 | 20230803 | 171200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 87 | 20230803 | 171100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 88 | 20230803 | 171000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 89 | 20230803 | 170900 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 90 | 20230803 | 170800 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 91 | 20230803 | 170700 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 92 | 20230803 | 170600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 7648 |
| 93 | 20230803 | 170500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 94 | 20230803 | 170400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 95 | 20230803 | 170300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 96 | 20230803 | 170200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 97 | 20230803 | 170100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 98 | 20230803 | 170000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 99 | 20230803 | 165900 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 100 | 20230803 | 165800 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 101 | 20230803 | 165700 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 102 | 20230803 | 165600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 103 | 20230803 | 165500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 104 | 20230803 | 165400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 105 | 20230803 | 165300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 106 | 20230803 | 165200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 107 | 20230803 | 165100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 108 | 20230803 | 165000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 109 | 20230803 | 164900 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 110 | 20230803 | 164800 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 111 | 20230803 | 164700 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 112 | 20230803 | 164600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 113 | 20230803 | 164500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 114 | 20230803 | 164400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 115 | 20230803 | 164300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 116 | 20230803 | 164200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 117 | 20230803 | 164100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 118 | 20230803 | 164000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 119 | 20230803 | 163900 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 120 | 20230803 | 163800 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 121 | 20230803 | 163700 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 122 | 20230803 | 163600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 7648 |
| 123 | 20230803 | 163500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 124 | 20230803 | 163400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 125 | 20230803 | 163300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 126 | 20230803 | 163200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 127 | 20230803 | 163100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 128 | 20230803 | 163000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 129 | 20230803 | 162900 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 130 | 20230803 | 162800 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 131 | 20230803 | 162700 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 132 | 20230803 | 162600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 133 | 20230803 | 162500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 134 | 20230803 | 162400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 135 | 20230803 | 162300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 136 | 20230803 | 162200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 137 | 20230803 | 162100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 138 | 20230803 | 162000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 139 | 20230803 | 161900 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 140 | 20230803 | 161800 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 141 | 20230803 | 161700 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 142 | 20230803 | 161600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 143 | 20230803 | 161500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 144 | 20230803 | 161400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 145 | 20230803 | 161300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 146 | 20230803 | 161200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 147 | 20230803 | 161100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 148 | 20230803 | 161000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 149 | 20230803 | 160900 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 150 | 20230803 | 160800 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 151 | 20230803 | 160700 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 152 | 20230803 | 160600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 7648 |
| 153 | 20230803 | 160500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 154 | 20230803 | 160400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 155 | 20230803 | 160300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 156 | 20230803 | 160200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 157 | 20230803 | 160100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 158 | 20230803 | 160000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 159 | 20230803 | 155900 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 160 | 20230803 | 155800 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 161 | 20230803 | 155700 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 162 | 20230803 | 155600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 163 | 20230803 | 155500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 164 | 20230803 | 155400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 165 | 20230803 | 155300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 166 | 20230803 | 155200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 167 | 20230803 | 155100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 168 | 20230803 | 155000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 169 | 20230803 | 154900 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 170 | 20230803 | 154800 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 171 | 20230803 | 154700 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 172 | 20230803 | 154600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 173 | 20230803 | 154500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 174 | 20230803 | 154400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 175 | 20230803 | 154300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 176 | 20230803 | 154200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 177 | 20230803 | 154100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 178 | 20230803 | 154000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 179 | 20230803 | 153900 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 180 | 20230803 | 153800 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 181 | 20230803 | 153700 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 182 | 20230803 | 153600 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 7648 |
| 183 | 20230803 | 153500 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 184 | 20230803 | 153400 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 185 | 20230803 | 153300 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 186 | 20230803 | 153200 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 187 | 20230803 | 153100 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 188 | 20230803 | 153000 | 35409701900 | 59200 | 59200 | 59200 | 59200 | 7648 |
| 189 | 20230803 | 152900 | 34956940300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 190 | 20230803 | 152800 | 34956940300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 191 | 20230803 | 152700 | 34956940300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 192 | 20230803 | 152600 | 34956940300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 193 | 20230803 | 152500 | 34956940300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 194 | 20230803 | 152400 | 34956940300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 195 | 20230803 | 152300 | 34956940300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 196 | 20230803 | 152200 | 34956940300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 197 | 20230803 | 152100 | 34956940300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 198 | 20230803 | 152000 | 34956940300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 199 | 20230803 | 151900 | 34956940300 | 59400 | 59400 | 59400 | 59200 | 2288 |
| 200 | 20230803 | 151800 | 34821118400 | 59400 | 59300 | 59400 | 59200 | 1880 |
| 201 | 20230803 | 151700 | 34709643700 | 59300 | 59200 | 59300 | 59200 | 428 |
| 202 | 20230803 | 151600 | 34684277300 | 59200 | 59100 | 59200 | 59100 | 2551 |
| 203 | 20230803 | 151500 | 34533326500 | 59100 | 59200 | 59200 | 59100 | 1002 |
| 204 | 20230803 | 151400 | 34474050600 | 59200 | 58900 | 59200 | 58900 | 5254 |
| 205 | 20230803 | 151300 | 34163914800 | 58900 | 58800 | 59000 | 58800 | 1873 |
| 206 | 20230803 | 151200 | 34053577200 | 58900 | 59000 | 59000 | 58800 | 3078 |
| 207 | 20230803 | 151100 | 33872284500 | 59000 | 59000 | 59000 | 58900 | 1463 |
| 208 | 20230803 | 151000 | 33786011200 | 58900 | 58900 | 59000 | 58900 | 748 |
| 209 | 20230803 | 150900 | 33741911900 | 59000 | 59000 | 59000 | 58900 | 767 |
| 210 | 20230803 | 150800 | 33696661600 | 59000 | 59000 | 59100 | 59000 | 569 |
| 211 | 20230803 | 150700 | 33663063900 | 59000 | 59100 | 59100 | 59000 | 377 |
| 212 | 20230803 | 150600 | 33640812100 | 59100 | 59000 | 59100 | 59000 | 2169 |
| 213 | 20230803 | 150500 | 33512840400 | 59100 | 59000 | 59100 | 59000 | 662 |
| 214 | 20230803 | 150400 | 33473743800 | 59100 | 59100 | 59100 | 59000 | 254 |
| 215 | 20230803 | 150300 | 33458736000 | 59100 | 59100 | 59100 | 59100 | 618 |
| 216 | 20230803 | 150200 | 33422212200 | 59100 | 59100 | 59100 | 59000 | 899 |
| 217 | 20230803 | 150100 | 33369081600 | 59100 | 59000 | 59100 | 59000 | 474 |
| 218 | 20230803 | 150000 | 33341077900 | 59000 | 59100 | 59100 | 59000 | 292 |
| 219 | 20230803 | 145900 | 33323825900 | 59100 | 59100 | 59100 | 59000 | 1243 |
| 220 | 20230803 | 145800 | 33250465900 | 59100 | 59000 | 59100 | 58900 | 1243 |
| 221 | 20230803 | 145700 | 33177052600 | 59000 | 59000 | 59000 | 58900 | 1337 |
| 222 | 20230803 | 145600 | 33098171000 | 59000 | 58900 | 59000 | 58900 | 413 |
| 223 | 20230803 | 145500 | 33073807200 | 58900 | 58900 | 58900 | 58900 | 827 |
| 224 | 20230803 | 145400 | 33025096900 | 58900 | 58900 | 58900 | 58800 | 167 |
| 225 | 20230803 | 145300 | 33015261300 | 58900 | 58900 | 58900 | 58800 | 68 |
| 226 | 20230803 | 145200 | 33011258800 | 58800 | 58800 | 58900 | 58800 | 310 |
| 227 | 20230803 | 145100 | 32993030700 | 58800 | 58600 | 58800 | 58600 | 554 |
| 228 | 20230803 | 145000 | 32960497200 | 58800 | 58800 | 58900 | 58600 | 1384 |
| 229 | 20230803 | 144900 | 32879223200 | 58900 | 58800 | 58900 | 58800 | 910 |
| 230 | 20230803 | 144800 | 32825711300 | 58800 | 58800 | 58900 | 58800 | 429 |
| 231 | 20230803 | 144700 | 32800479500 | 58800 | 58900 | 58900 | 58800 | 392 |
| 232 | 20230803 | 144600 | 32777402700 | 58900 | 58900 | 58900 | 58800 | 224 |
| 233 | 20230803 | 144500 | 32764211800 | 58900 | 58900 | 58900 | 58800 | 688 |
| 234 | 20230803 | 144400 | 32723700200 | 58900 | 58800 | 58900 | 58800 | 96 |
| 235 | 20230803 | 144300 | 32718047800 | 58800 | 58800 | 58800 | 58600 | 1356 |
| 236 | 20230803 | 144200 | 32638443700 | 58700 | 58700 | 58800 | 58700 | 280 |
| 237 | 20230803 | 144100 | 32622005400 | 58700 | 59100 | 59100 | 58700 | 3958 |
| 238 | 20230803 | 144000 | 32388845300 | 59100 | 59100 | 59200 | 59000 | 1032 |
| 239 | 20230803 | 143900 | 32327849800 | 59100 | 59100 | 59100 | 59000 | 767 |
| 240 | 20230803 | 143800 | 32282521100 | 59100 | 59100 | 59100 | 59000 | 726 |
| 241 | 20230803 | 143700 | 32239619800 | 59100 | 59000 | 59100 | 59000 | 296 |
| 242 | 20230803 | 143600 | 32222137200 | 59000 | 59100 | 59200 | 59000 | 447 |
| 243 | 20230803 | 143500 | 32195721600 | 59200 | 59100 | 59200 | 59100 | 464 |
| 244 | 20230803 | 143400 | 32168284800 | 59100 | 59000 | 59200 | 59000 | 1454 |
| 245 | 20230803 | 143300 | 32082453600 | 58900 | 58800 | 58900 | 58800 | 1486 |
| 246 | 20230803 | 143200 | 31994928700 | 58800 | 58800 | 58900 | 58800 | 599 |
| 247 | 20230803 | 143100 | 31959662400 | 58800 | 58800 | 58900 | 58800 | 257 |
| 248 | 20230803 | 143000 | 31944534600 | 58900 | 58900 | 58900 | 58800 | 240 |
| 249 | 20230803 | 142900 | 31930411000 | 58800 | 58900 | 58900 | 58800 | 224 |
| 250 | 20230803 | 142800 | 31917225500 | 58800 | 58800 | 58900 | 58800 | 680 |
| 251 | 20230803 | 142700 | 31877181400 | 58800 | 58800 | 58900 | 58800 | 697 |
| 252 | 20230803 | 142600 | 31836177400 | 58900 | 58900 | 58900 | 58800 | 182 |
| 253 | 20230803 | 142500 | 31825464000 | 58900 | 58800 | 58900 | 58800 | 163 |
| 254 | 20230803 | 142400 | 31815879100 | 58800 | 58800 | 58800 | 58600 | 761 |
| 255 | 20230803 | 142300 | 31771132500 | 58800 | 58600 | 58800 | 58500 | 995 |
| 256 | 20230803 | 142200 | 31712812500 | 58600 | 58600 | 58600 | 58500 | 258 |
| 257 | 20230803 | 142100 | 31697703100 | 58600 | 58500 | 58600 | 58400 | 209 |
| 258 | 20230803 | 142000 | 31685477800 | 58500 | 58400 | 58500 | 58400 | 895 |
| 259 | 20230803 | 141900 | 31633158000 | 58500 | 58500 | 58500 | 58400 | 231 |
| 260 | 20230803 | 141800 | 31619663100 | 58500 | 58600 | 58600 | 58400 | 1763 |
| 261 | 20230803 | 141700 | 31516530300 | 58500 | 58700 | 58700 | 58500 | 1534 |
| 262 | 20230803 | 141600 | 31426547700 | 58700 | 58700 | 58700 | 58600 | 97 |
| 263 | 20230803 | 141500 | 31420861200 | 58700 | 58600 | 58700 | 58500 | 252 |
| 264 | 20230803 | 141400 | 31406092000 | 58600 | 58600 | 58600 | 58500 | 386 |
| 265 | 20230803 | 141300 | 31383486000 | 58600 | 58700 | 58700 | 58600 | 640 |
| 266 | 20230803 | 141200 | 31345965800 | 58700 | 58700 | 58700 | 58600 | 118 |
| 267 | 20230803 | 141100 | 31339045100 | 58600 | 58400 | 58600 | 58400 | 729 |
| 268 | 20230803 | 141000 | 31296393400 | 58400 | 58300 | 58500 | 58300 | 712 |
| 269 | 20230803 | 140900 | 31254857500 | 58300 | 58500 | 58500 | 58300 | 1709 |
| 270 | 20230803 | 140800 | 31155058200 | 58500 | 58500 | 58500 | 58400 | 473 |
| 271 | 20230803 | 140700 | 31127406900 | 58500 | 58700 | 58700 | 58500 | 1679 |
| 272 | 20230803 | 140600 | 31029124400 | 58700 | 58600 | 58800 | 58500 | 1228 |
| 273 | 20230803 | 140500 | 30957145000 | 58800 | 58900 | 58900 | 58700 | 2425 |
| 274 | 20230803 | 140400 | 30814769500 | 58800 | 58800 | 58900 | 58700 | 270 |
| 275 | 20230803 | 140300 | 30798899700 | 58700 | 58800 | 58800 | 58700 | 313 |
| 276 | 20230803 | 140200 | 30780508100 | 58900 | 58800 | 59000 | 58700 | 2853 |
| 277 | 20230803 | 140100 | 30612733600 | 58800 | 58900 | 58900 | 58800 | 631 |
| 278 | 20230803 | 140000 | 30575574600 | 58900 | 58900 | 58900 | 58800 | 120 |
| 279 | 20230803 | 135900 | 30568513000 | 58900 | 58800 | 58900 | 58800 | 162 |
| 280 | 20230803 | 135800 | 30558982100 | 58800 | 58900 | 58900 | 58800 | 127 |
| 281 | 20230803 | 135700 | 30551513800 | 58800 | 58900 | 58900 | 58800 | 214 |
| 282 | 20230803 | 135600 | 30538921900 | 58900 | 58800 | 58900 | 58800 | 451 |
| 283 | 20230803 | 135500 | 30512393300 | 58800 | 58800 | 58900 | 58800 | 160 |
| 284 | 20230803 | 135400 | 30502979700 | 58900 | 58800 | 58900 | 58800 | 100 |
| 285 | 20230803 | 135300 | 30497097600 | 58900 | 59100 | 59100 | 58900 | 1670 |
| 286 | 20230803 | 135200 | 30398615600 | 59000 | 59100 | 59100 | 59000 | 357 |
| 287 | 20230803 | 135100 | 30377522800 | 59200 | 59200 | 59200 | 59100 | 20 |
| 288 | 20230803 | 135000 | 30376340100 | 59200 | 59200 | 59200 | 59100 | 73 |
| 289 | 20230803 | 134900 | 30372025300 | 59200 | 59100 | 59200 | 59100 | 86 |
| 290 | 20230803 | 134800 | 30366940000 | 59100 | 59200 | 59200 | 59100 | 119 |
| 291 | 20230803 | 134700 | 30359900400 | 59200 | 59100 | 59200 | 59100 | 810 |
| 292 | 20230803 | 134600 | 30311954300 | 59200 | 59100 | 59200 | 59000 | 340 |
| 293 | 20230803 | 134500 | 30291866400 | 59100 | 58900 | 59100 | 58900 | 181 |
| 294 | 20230803 | 134400 | 30281185700 | 58900 | 59100 | 59100 | 58900 | 1989 |
| 295 | 20230803 | 134300 | 30163763900 | 59100 | 58900 | 59100 | 58900 | 2024 |
| 296 | 20230803 | 134200 | 30044433800 | 58900 | 58900 | 59000 | 58900 | 367 |
| 297 | 20230803 | 134100 | 30022795900 | 58900 | 58900 | 59000 | 58900 | 258 |
| 298 | 20230803 | 134000 | 30007593200 | 59000 | 59000 | 59000 | 58800 | 230 |
| 299 | 20230803 | 133900 | 29994046700 | 59000 | 58900 | 59000 | 58900 | 445 |
| 300 | 20230803 | 133800 | 29967804200 | 58900 | 58900 | 58900 | 58800 | 284 |
| 301 | 20230803 | 133700 | 29951090800 | 58800 | 58900 | 59100 | 58800 | 1114 |
| 302 | 20230803 | 133600 | 29885457400 | 59100 | 59100 | 59200 | 59000 | 751 |
| 303 | 20230803 | 133500 | 29841128800 | 59100 | 59100 | 59100 | 59000 | 82 |
| 304 | 20230803 | 133400 | 29836288400 | 59100 | 59100 | 59100 | 59100 | 200 |
| 305 | 20230803 | 133300 | 29824468400 | 59200 | 59100 | 59200 | 59100 | 243 |
| 306 | 20230803 | 133200 | 29810088600 | 59100 | 59100 | 59100 | 59000 | 434 |
| 307 | 20230803 | 133100 | 29784469500 | 59100 | 59000 | 59100 | 58900 | 679 |
| 308 | 20230803 | 133000 | 29744405600 | 59000 | 58900 | 59000 | 58800 | 453 |
| 309 | 20230803 | 132900 | 29717712700 | 59000 | 59000 | 59000 | 58900 | 346 |
| 310 | 20230803 | 132800 | 29697311500 | 59000 | 58900 | 59000 | 58700 | 872 |
| 311 | 20230803 | 132700 | 29646030100 | 58900 | 59000 | 59000 | 58800 | 2379 |
| 312 | 20230803 | 132600 | 29505966700 | 58900 | 59100 | 59200 | 58900 | 1253 |
| 313 | 20230803 | 132500 | 29432023400 | 59200 | 59000 | 59200 | 59000 | 199 |
| 314 | 20230803 | 132400 | 29420267200 | 59000 | 59100 | 59100 | 59000 | 788 |
| 315 | 20230803 | 132300 | 29373723000 | 59100 | 59100 | 59100 | 59000 | 438 |
| 316 | 20230803 | 132200 | 29347853200 | 59000 | 59100 | 59100 | 59000 | 147 |
| 317 | 20230803 | 132100 | 29339167400 | 59100 | 59000 | 59200 | 59000 | 254 |
| 318 | 20230803 | 132000 | 29324159500 | 59000 | 59000 | 59100 | 58900 | 1073 |
| 319 | 20230803 | 131900 | 29260899100 | 59000 | 59200 | 59200 | 58900 | 2769 |
| 320 | 20230803 | 131800 | 29097494100 | 59100 | 59300 | 59500 | 59100 | 1934 |
| 321 | 20230803 | 131700 | 28983074500 | 59600 | 59600 | 59600 | 59200 | 2478 |
| 322 | 20230803 | 131600 | 28835905600 | 59600 | 59500 | 59600 | 59500 | 211 |
| 323 | 20230803 | 131500 | 28823335900 | 59600 | 59500 | 59600 | 59500 | 849 |
| 324 | 20230803 | 131400 | 28772763000 | 59500 | 59500 | 59600 | 59500 | 213 |
| 325 | 20230803 | 131300 | 28760075400 | 59600 | 59400 | 59600 | 59300 | 3169 |
| 326 | 20230803 | 131200 | 28571791900 | 59400 | 59300 | 59500 | 59300 | 734 |
| 327 | 20230803 | 131100 | 28528165300 | 59400 | 59300 | 59400 | 59200 | 879 |
| 328 | 20230803 | 131000 | 28476034500 | 59400 | 59200 | 59400 | 59200 | 865 |
| 329 | 20230803 | 130900 | 28424744700 | 59300 | 59500 | 59500 | 59200 | 6277 |
| 330 | 20230803 | 130800 | 28052396400 | 59500 | 59400 | 59500 | 59400 | 378 |
| 331 | 20230803 | 130700 | 28029921500 | 59500 | 59400 | 59600 | 59300 | 636 |
| 332 | 20230803 | 130600 | 27992138500 | 59400 | 59400 | 59600 | 59400 | 675 |
| 333 | 20230803 | 130500 | 27951990600 | 59300 | 59300 | 59300 | 59200 | 225 |
| 334 | 20230803 | 130400 | 27938655800 | 59300 | 59200 | 59400 | 59100 | 566 |
| 335 | 20230803 | 130300 | 27905132400 | 59100 | 59200 | 59300 | 59100 | 423 |
| 336 | 20230803 | 130200 | 27880089800 | 59300 | 59400 | 59500 | 59300 | 1421 |
| 337 | 20230803 | 130100 | 27795753200 | 59400 | 59600 | 59700 | 59400 | 1132 |
| 338 | 20230803 | 130000 | 27728435100 | 59700 | 59700 | 59800 | 59400 | 3227 |
| 339 | 20230803 | 125900 | 27536283500 | 59700 | 59600 | 59700 | 59400 | 2391 |
| 340 | 20230803 | 125800 | 27393816900 | 59500 | 59300 | 59600 | 59300 | 3047 |
| 341 | 20230803 | 125700 | 27212682300 | 59300 | 59400 | 59400 | 59000 | 2439 |
| 342 | 20230803 | 125600 | 27068568000 | 59400 | 59300 | 59400 | 59000 | 2588 |
| 343 | 20230803 | 125500 | 26915679000 | 59200 | 59300 | 59400 | 59200 | 228 |
| 344 | 20230803 | 125400 | 26902158900 | 59400 | 59300 | 59400 | 59200 | 277 |
| 345 | 20230803 | 125300 | 26885724200 | 59300 | 59400 | 59400 | 59000 | 2602 |
| 346 | 20230803 | 125200 | 26732010600 | 59400 | 59400 | 59400 | 59200 | 438 |
| 347 | 20230803 | 125100 | 26706041100 | 59400 | 59300 | 59400 | 59000 | 3352 |
| 348 | 20230803 | 125000 | 26507440900 | 59300 | 59200 | 59300 | 59200 | 86 |
| 349 | 20230803 | 124900 | 26502345800 | 59300 | 59300 | 59300 | 59200 | 727 |
| 350 | 20230803 | 124800 | 26459244100 | 59200 | 59100 | 59200 | 59000 | 1424 |
| 351 | 20230803 | 124700 | 26375022300 | 59000 | 59200 | 59200 | 59000 | 244 |
| 352 | 20230803 | 124600 | 26360602600 | 59200 | 59200 | 59200 | 59000 | 555 |
| 353 | 20230803 | 124500 | 26327755500 | 59200 | 58900 | 59200 | 58900 | 1248 |
| 354 | 20230803 | 124400 | 26254041900 | 58800 | 58800 | 58900 | 58700 | 499 |
| 355 | 20230803 | 124300 | 26224700600 | 58700 | 58700 | 58800 | 58700 | 172 |
| 356 | 20230803 | 124200 | 26214598500 | 58700 | 58700 | 58800 | 58700 | 344 |
| 357 | 20230803 | 124100 | 26194400200 | 58800 | 58800 | 58800 | 58700 | 55 |
| 358 | 20230803 | 124000 | 26191169500 | 58800 | 58500 | 58900 | 58500 | 515 |
| 359 | 20230803 | 123900 | 26160906800 | 58500 | 58400 | 58700 | 58400 | 1027 |
| 360 | 20230803 | 123800 | 26100754200 | 58500 | 58400 | 58500 | 58400 | 1121 |
| 361 | 20230803 | 123700 | 26035250600 | 58500 | 58500 | 58600 | 58400 | 1454 |
| 362 | 20230803 | 123600 | 25950187800 | 58500 | 58700 | 58700 | 58500 | 1546 |
| 363 | 20230803 | 123500 | 25859614700 | 58600 | 58700 | 58700 | 58600 | 658 |
| 364 | 20230803 | 123400 | 25821051800 | 58600 | 58700 | 58800 | 58600 | 147 |
| 365 | 20230803 | 123300 | 25812429000 | 58800 | 58800 | 58900 | 58600 | 1357 |
| 366 | 20230803 | 123200 | 25732663800 | 58900 | 59100 | 59100 | 58800 | 380 |
| 367 | 20230803 | 123100 | 25710283800 | 59000 | 58900 | 59000 | 58900 | 1653 |
| 368 | 20230803 | 123000 | 25612757900 | 58900 | 58900 | 59100 | 58900 | 877 |
| 369 | 20230803 | 122900 | 25561021300 | 59000 | 58900 | 59000 | 58700 | 558 |
| 370 | 20230803 | 122800 | 25528157400 | 58900 | 58700 | 58900 | 58700 | 653 |
| 371 | 20230803 | 122700 | 25489752700 | 58800 | 58700 | 58800 | 58600 | 357 |
| 372 | 20230803 | 122600 | 25468803700 | 58700 | 58700 | 58700 | 58600 | 210 |
| 373 | 20230803 | 122500 | 25456484200 | 58700 | 58500 | 58700 | 58500 | 575 |
| 374 | 20230803 | 122400 | 25422795300 | 58600 | 58400 | 58600 | 58300 | 2019 |
| 375 | 20230803 | 122300 | 25304930800 | 58400 | 58400 | 58400 | 58300 | 448 |
| 376 | 20230803 | 122200 | 25278798600 | 58300 | 58300 | 58400 | 58100 | 1433 |
| 377 | 20230803 | 122100 | 25195329200 | 58300 | 58200 | 58300 | 58200 | 275 |
| 378 | 20230803 | 122000 | 25179313800 | 58300 | 58300 | 58400 | 58300 | 765 |
| 379 | 20230803 | 121900 | 25134713300 | 58300 | 58300 | 58400 | 58300 | 406 |
| 380 | 20230803 | 121800 | 25111029400 | 58300 | 58400 | 58500 | 58300 | 221 |
| 381 | 20230803 | 121700 | 25098123900 | 58500 | 58300 | 58500 | 58300 | 295 |
| 382 | 20230803 | 121600 | 25080906600 | 58400 | 58300 | 58400 | 58200 | 574 |
| 383 | 20230803 | 121500 | 25047439000 | 58200 | 58300 | 58300 | 58200 | 916 |
| 384 | 20230803 | 121400 | 24994089900 | 58200 | 58300 | 58300 | 58200 | 205 |
| 385 | 20230803 | 121300 | 24982147700 | 58300 | 58300 | 58400 | 58300 | 546 |
| 386 | 20230803 | 121200 | 24950284900 | 58300 | 58300 | 58600 | 58200 | 2191 |
| 387 | 20230803 | 121100 | 24822138000 | 58200 | 58500 | 58500 | 58100 | 3810 |
| 388 | 20230803 | 121000 | 24600185400 | 58500 | 58500 | 58500 | 58400 | 365 |
| 389 | 20230803 | 120900 | 24578844000 | 58500 | 58700 | 58700 | 58400 | 5375 |
| 390 | 20230803 | 120800 | 24264196700 | 58700 | 58800 | 58800 | 58600 | 1731 |
| 391 | 20230803 | 120700 | 24162587500 | 58800 | 58900 | 59000 | 58800 | 3316 |
| 392 | 20230803 | 120600 | 23967504000 | 58900 | 59000 | 59000 | 58900 | 125 |
| 393 | 20230803 | 120500 | 23960130900 | 59000 | 59000 | 59100 | 58900 | 710 |
| 394 | 20230803 | 120400 | 23918240800 | 59100 | 59000 | 59100 | 58900 | 889 |
| 395 | 20230803 | 120300 | 23865794700 | 59100 | 59000 | 59300 | 59000 | 347 |
| 396 | 20230803 | 120200 | 23845306700 | 59000 | 59100 | 59300 | 59000 | 705 |
| 397 | 20230803 | 120100 | 23803606500 | 59200 | 59200 | 59300 | 59000 | 1589 |
| 398 | 20230803 | 120000 | 23709607200 | 59300 | 59300 | 59300 | 59200 | 37 |
| 399 | 20230803 | 115900 | 23707414300 | 59300 | 59200 | 59300 | 59100 | 1200 |
| 400 | 20230803 | 115800 | 23636375600 | 59200 | 59200 | 59200 | 59100 | 523 |
| 401 | 20230803 | 115700 | 23605431700 | 59200 | 59200 | 59400 | 59100 | 355 |
| 402 | 20230803 | 115600 | 23584412500 | 59400 | 59300 | 59400 | 59100 | 490 |
| 403 | 20230803 | 115500 | 23555396900 | 59300 | 59100 | 59400 | 59100 | 1194 |
| 404 | 20230803 | 115400 | 23484613100 | 59200 | 59200 | 59200 | 59100 | 122 |
| 405 | 20230803 | 115300 | 23477395300 | 59100 | 58900 | 59200 | 58900 | 387 |
| 406 | 20230803 | 115200 | 23454512300 | 58900 | 59000 | 59200 | 58900 | 705 |
| 407 | 20230803 | 115100 | 23412911200 | 59000 | 58900 | 59000 | 58900 | 734 |
| 408 | 20230803 | 115000 | 23369670400 | 58800 | 58800 | 58900 | 58800 | 724 |
| 409 | 20230803 | 114900 | 23327039900 | 58800 | 58800 | 58900 | 58800 | 452 |
| 410 | 20230803 | 114800 | 23300458300 | 58800 | 58900 | 59000 | 58800 | 303 |
| 411 | 20230803 | 114700 | 23282613200 | 59000 | 58900 | 59000 | 58900 | 95 |
| 412 | 20230803 | 114600 | 23277014600 | 59100 | 59100 | 59100 | 58900 | 436 |
| 413 | 20230803 | 114500 | 23251286100 | 59200 | 59100 | 59200 | 59100 | 346 |
| 414 | 20230803 | 114400 | 23230834500 | 59200 | 59000 | 59300 | 59000 | 174 |
| 415 | 20230803 | 114300 | 23220550700 | 59200 | 58700 | 59200 | 58700 | 1972 |
| 416 | 20230803 | 114200 | 23104240400 | 58800 | 58800 | 58800 | 58700 | 252 |
| 417 | 20230803 | 114100 | 23089438200 | 58900 | 58800 | 58900 | 58700 | 496 |
| 418 | 20230803 | 114000 | 23060258500 | 58800 | 58800 | 58900 | 58800 | 1308 |
| 419 | 20230803 | 113900 | 22983268500 | 58800 | 58800 | 58900 | 58800 | 810 |
| 420 | 20230803 | 113800 | 22935632200 | 58800 | 58900 | 59000 | 58800 | 911 |
| 421 | 20230803 | 113700 | 22881977200 | 59000 | 59000 | 59000 | 58900 | 133 |
| 422 | 20230803 | 113600 | 22874141200 | 58900 | 59000 | 59100 | 58900 | 864 |
| 423 | 20230803 | 113500 | 22823179000 | 59000 | 58900 | 59100 | 58900 | 405 |
| 424 | 20230803 | 113400 | 22799297000 | 59000 | 59000 | 59100 | 58900 | 917 |
| 425 | 20230803 | 113300 | 22745277000 | 59000 | 59100 | 59200 | 59000 | 1816 |
| 426 | 20230803 | 113200 | 22638079500 | 59100 | 59200 | 59200 | 59100 | 456 |
| 427 | 20230803 | 113100 | 22611103200 | 59100 | 59300 | 59300 | 59100 | 132 |
| 428 | 20230803 | 113000 | 22603287700 | 59200 | 59200 | 59200 | 59100 | 146 |
| 429 | 20230803 | 112900 | 22594646500 | 59100 | 59300 | 59300 | 59100 | 532 |
| 430 | 20230803 | 112800 | 22563156000 | 59300 | 59400 | 59400 | 59200 | 251 |
| 431 | 20230803 | 112700 | 22548259900 | 59300 | 59300 | 59400 | 59200 | 194 |
| 432 | 20230803 | 112600 | 22536743700 | 59400 | 59400 | 59500 | 59100 | 149 |
| 433 | 20230803 | 112500 | 22527911300 | 59600 | 59500 | 59600 | 59100 | 1393 |
| 434 | 20230803 | 112400 | 22445039600 | 59500 | 59300 | 59600 | 59300 | 217 |
| 435 | 20230803 | 112300 | 22432132400 | 59100 | 59200 | 59400 | 59100 | 1315 |
| 436 | 20230803 | 112200 | 22354155800 | 59200 | 59200 | 59200 | 59000 | 1016 |
| 437 | 20230803 | 112100 | 22294055700 | 59200 | 59200 | 59200 | 59100 | 108 |
| 438 | 20230803 | 112000 | 22287665000 | 59200 | 59200 | 59200 | 58900 | 548 |
| 439 | 20230803 | 111900 | 22255292000 | 59200 | 59000 | 59300 | 59000 | 780 |
| 440 | 20230803 | 111800 | 22209167800 | 59000 | 59200 | 59200 | 59000 | 2592 |
| 441 | 20230803 | 111700 | 22056142300 | 59200 | 59200 | 59400 | 59200 | 1247 |
| 442 | 20230803 | 111600 | 21982166800 | 59200 | 59500 | 59500 | 59200 | 671 |
| 443 | 20230803 | 111500 | 21942380400 | 59500 | 59500 | 59500 | 59400 | 85 |
| 444 | 20230803 | 111400 | 21937325000 | 59500 | 59600 | 59600 | 59500 | 432 |
| 445 | 20230803 | 111300 | 21911585500 | 59600 | 59600 | 59600 | 59400 | 181 |
| 446 | 20230803 | 111200 | 21900817800 | 59600 | 59600 | 59600 | 59400 | 319 |
| 447 | 20230803 | 111100 | 21881829900 | 59600 | 59400 | 59600 | 59300 | 2143 |
| 448 | 20230803 | 111000 | 21754604500 | 59400 | 59400 | 59400 | 59300 | 87 |
| 449 | 20230803 | 110900 | 21749441800 | 59400 | 59500 | 59500 | 59300 | 416 |
| 450 | 20230803 | 110800 | 21724735400 | 59500 | 59300 | 59500 | 59300 | 554 |
| 451 | 20230803 | 110700 | 21691853500 | 59400 | 59400 | 59500 | 59300 | 544 |
| 452 | 20230803 | 110600 | 21659569900 | 59400 | 59400 | 59500 | 59400 | 2257 |
| 453 | 20230803 | 110500 | 21525489000 | 59400 | 59000 | 59400 | 59000 | 865 |
| 454 | 20230803 | 110400 | 21474211200 | 59000 | 59200 | 59300 | 58900 | 922 |
| 455 | 20230803 | 110300 | 21419767900 | 59200 | 59200 | 59300 | 59100 | 522 |
| 456 | 20230803 | 110200 | 21388855800 | 59200 | 59100 | 59200 | 59000 | 521 |
| 457 | 20230803 | 110100 | 21358043400 | 59100 | 58900 | 59200 | 58900 | 1618 |
| 458 | 20230803 | 110000 | 21262494600 | 58900 | 58800 | 59100 | 58800 | 223 |
| 459 | 20230803 | 105900 | 21249344000 | 59100 | 59000 | 59100 | 58700 | 301 |
| 460 | 20230803 | 105800 | 21231599300 | 58800 | 58600 | 59100 | 58500 | 1930 |
| 461 | 20230803 | 105700 | 21117967000 | 58600 | 58600 | 58800 | 58500 | 2708 |
| 462 | 20230803 | 105600 | 20959276000 | 58700 | 59000 | 59000 | 58700 | 2199 |
| 463 | 20230803 | 105500 | 20830067100 | 59000 | 58900 | 59100 | 58800 | 571 |
| 464 | 20230803 | 105400 | 20796428000 | 59200 | 58900 | 59200 | 58800 | 2132 |
| 465 | 20230803 | 105300 | 20670826400 | 58900 | 59100 | 59100 | 58900 | 2363 |
| 466 | 20230803 | 105200 | 20531472000 | 59000 | 59100 | 59200 | 59000 | 769 |
| 467 | 20230803 | 105100 | 20485997500 | 59100 | 59100 | 59300 | 59100 | 712 |
| 468 | 20230803 | 105000 | 20443868600 | 59100 | 59200 | 59400 | 59100 | 1414 |
| 469 | 20230803 | 104900 | 20360242300 | 59200 | 59300 | 59500 | 59200 | 1766 |
| 470 | 20230803 | 104800 | 20255542200 | 59300 | 59300 | 59400 | 59200 | 989 |
| 471 | 20230803 | 104700 | 20196936500 | 59300 | 59200 | 59300 | 59200 | 540 |
| 472 | 20230803 | 104600 | 20164939500 | 59300 | 59300 | 59300 | 59200 | 1111 |
| 473 | 20230803 | 104500 | 20099102100 | 59300 | 59300 | 59400 | 59300 | 1076 |
| 474 | 20230803 | 104400 | 20035288100 | 59300 | 59500 | 59600 | 59300 | 1575 |
| 475 | 20230803 | 104300 | 19941705800 | 59600 | 59600 | 59700 | 59500 | 533 |
| 476 | 20230803 | 104200 | 19909939500 | 59600 | 59500 | 59700 | 59500 | 1779 |
| 477 | 20230803 | 104100 | 19803910100 | 59600 | 59500 | 59600 | 59400 | 810 |
| 478 | 20230803 | 104000 | 19755680400 | 59600 | 59400 | 59600 | 59300 | 564 |
| 479 | 20230803 | 103900 | 19722188500 | 59400 | 59500 | 59500 | 59200 | 1129 |
| 480 | 20230803 | 103800 | 19655226400 | 59300 | 59400 | 59500 | 59300 | 662 |
| 481 | 20230803 | 103700 | 19615919000 | 59400 | 59400 | 59400 | 59300 | 1000 |
| 482 | 20230803 | 103600 | 19556552800 | 59400 | 59400 | 59500 | 59400 | 807 |
| 483 | 20230803 | 103500 | 19508591800 | 59400 | 59600 | 59600 | 59400 | 825 |
| 484 | 20230803 | 103400 | 19459557400 | 59400 | 59600 | 59700 | 59400 | 2017 |
| 485 | 20230803 | 103300 | 19339443900 | 59600 | 59700 | 59800 | 59500 | 1852 |
| 486 | 20230803 | 103200 | 19229025000 | 59700 | 60100 | 60200 | 59600 | 2808 |
| 487 | 20230803 | 103100 | 19060882800 | 60100 | 59900 | 60200 | 59700 | 4754 |
| 488 | 20230803 | 103000 | 18775744700 | 59900 | 59700 | 59900 | 59600 | 2746 |
| 489 | 20230803 | 102900 | 18611554200 | 59700 | 59300 | 59800 | 59200 | 3266 |
| 490 | 20230803 | 102800 | 18417259400 | 59200 | 59000 | 59300 | 59000 | 794 |
| 491 | 20230803 | 102700 | 18370350700 | 59000 | 59000 | 59200 | 59000 | 325 |
| 492 | 20230803 | 102600 | 18351132600 | 59200 | 59200 | 59300 | 59000 | 2025 |
| 493 | 20230803 | 102500 | 18231271700 | 59300 | 59300 | 59300 | 59200 | 409 |
| 494 | 20230803 | 102400 | 18207049300 | 59300 | 59200 | 59300 | 59200 | 808 |
| 495 | 20230803 | 102300 | 18159203700 | 59200 | 59200 | 59400 | 59100 | 2701 |
| 496 | 20230803 | 102200 | 17998939400 | 59200 | 59300 | 59300 | 59200 | 526 |
| 497 | 20230803 | 102100 | 17967795700 | 59200 | 59400 | 59500 | 59200 | 266 |
| 498 | 20230803 | 102000 | 17952008900 | 59400 | 59300 | 59400 | 59200 | 517 |
| 499 | 20230803 | 101900 | 17921342300 | 59300 | 59200 | 59400 | 59200 | 166 |
| 500 | 20230803 | 101800 | 17911497200 | 59200 | 59200 | 59500 | 59200 | 830 |
| 501 | 20230803 | 101700 | 17862260500 | 59200 | 59100 | 59300 | 58900 | 1335 |
| 502 | 20230803 | 101600 | 17783245100 | 59200 | 59100 | 59300 | 59100 | 213 |
| 503 | 20230803 | 101500 | 17770637100 | 59200 | 59200 | 59200 | 58800 | 522 |
| 504 | 20230803 | 101400 | 17739839700 | 59200 | 59000 | 59300 | 58900 | 669 |
| 505 | 20230803 | 101300 | 17700275500 | 59000 | 59200 | 59300 | 59000 | 942 |
| 506 | 20230803 | 101200 | 17644561900 | 59200 | 59000 | 59300 | 59000 | 255 |
| 507 | 20230803 | 101100 | 17629489700 | 59100 | 58800 | 59100 | 58600 | 1355 |
| 508 | 20230803 | 101000 | 17549715000 | 58800 | 59000 | 59000 | 58700 | 1270 |
| 509 | 20230803 | 100900 | 17475124200 | 58700 | 59100 | 59100 | 58700 | 2425 |
| 510 | 20230803 | 100800 | 17332290000 | 59100 | 59200 | 59300 | 59000 | 935 |
| 511 | 20230803 | 100700 | 17277058000 | 59300 | 58900 | 59500 | 58800 | 2730 |
| 512 | 20230803 | 100600 | 17115789300 | 58900 | 59200 | 59200 | 58900 | 4752 |
| 513 | 20230803 | 100500 | 16835296700 | 59100 | 59600 | 59600 | 59100 | 4469 |
| 514 | 20230803 | 100400 | 16570292900 | 59600 | 59400 | 59600 | 59400 | 605 |
| 515 | 20230803 | 100300 | 16534312600 | 59400 | 59500 | 59600 | 59400 | 469 |
| 516 | 20230803 | 100200 | 16506428900 | 59500 | 59700 | 59700 | 59500 | 1167 |
| 517 | 20230803 | 100100 | 16436978700 | 59600 | 59800 | 59800 | 59500 | 1642 |
| 518 | 20230803 | 100000 | 16339044700 | 59600 | 59500 | 59800 | 59400 | 1183 |
| 519 | 20230803 | 095900 | 16268572000 | 59600 | 59600 | 59600 | 59400 | 1514 |
| 520 | 20230803 | 095800 | 16178407600 | 59600 | 59600 | 59700 | 59300 | 2610 |
| 521 | 20230803 | 095700 | 16023163400 | 59700 | 59800 | 59900 | 59600 | 3274 |
| 522 | 20230803 | 095600 | 15827491700 | 59900 | 60300 | 60300 | 59800 | 3798 |
| 523 | 20230803 | 095500 | 15599394300 | 60200 | 60200 | 60300 | 60100 | 3965 |
| 524 | 20230803 | 095400 | 15360916700 | 60100 | 60300 | 60400 | 60000 | 5908 |
| 525 | 20230803 | 095300 | 15005368500 | 60300 | 60000 | 60300 | 59900 | 3081 |
| 526 | 20230803 | 095200 | 14820142300 | 60000 | 59800 | 60100 | 59800 | 6256 |
| 527 | 20230803 | 095100 | 14444965100 | 59800 | 59600 | 59800 | 59500 | 3784 |
| 528 | 20230803 | 095000 | 14218997800 | 59600 | 59700 | 59700 | 59500 | 1711 |
| 529 | 20230803 | 094900 | 14117006700 | 59700 | 59500 | 59700 | 59300 | 2587 |
| 530 | 20230803 | 094800 | 13963122000 | 59500 | 59600 | 59600 | 59300 | 3321 |
| 531 | 20230803 | 094700 | 13765557100 | 59600 | 59500 | 59600 | 59500 | 552 |
| 532 | 20230803 | 094600 | 13732692400 | 59500 | 59300 | 59600 | 59200 | 1111 |
| 533 | 20230803 | 094500 | 13666719000 | 59200 | 59200 | 59300 | 59200 | 1535 |
| 534 | 20230803 | 094400 | 13575801000 | 59300 | 59700 | 59700 | 59300 | 4029 |
| 535 | 20230803 | 094300 | 13336228500 | 59600 | 59600 | 59700 | 59500 | 1176 |
| 536 | 20230803 | 094200 | 13266099600 | 59500 | 59700 | 59700 | 59400 | 2429 |
| 537 | 20230803 | 094100 | 13121330500 | 59700 | 59500 | 59700 | 59500 | 1972 |
| 538 | 20230803 | 094000 | 13003869800 | 59500 | 58900 | 59600 | 58800 | 2145 |
| 539 | 20230803 | 093900 | 12876784600 | 58900 | 58800 | 59000 | 58600 | 1851 |
| 540 | 20230803 | 093800 | 12767935400 | 58800 | 58900 | 58900 | 58700 | 1947 |
| 541 | 20230803 | 093700 | 12653403300 | 58900 | 59100 | 59200 | 58900 | 4266 |
| 542 | 20230803 | 093600 | 12401586600 | 59200 | 59300 | 59300 | 59000 | 3628 |
| 543 | 20230803 | 093500 | 12186935300 | 59400 | 59400 | 59400 | 59300 | 1441 |
| 544 | 20230803 | 093400 | 12101448000 | 59400 | 59500 | 59600 | 59400 | 1521 |
| 545 | 20230803 | 093300 | 12010963600 | 59500 | 59200 | 59500 | 59200 | 1643 |
| 546 | 20230803 | 093200 | 11913547200 | 59200 | 59500 | 59500 | 59200 | 2873 |
| 547 | 20230803 | 093100 | 11743065700 | 59500 | 59200 | 59500 | 59000 | 3153 |
| 548 | 20230803 | 093000 | 11556321800 | 59200 | 59500 | 59500 | 59100 | 3136 |
| 549 | 20230803 | 092900 | 11370403500 | 59500 | 59300 | 59500 | 59000 | 1705 |
| 550 | 20230803 | 092800 | 11269455200 | 59300 | 59100 | 59400 | 59000 | 3742 |
| 551 | 20230803 | 092700 | 11047855000 | 59100 | 59200 | 59300 | 59000 | 2996 |
| 552 | 20230803 | 092600 | 10870736600 | 59300 | 59500 | 59600 | 59200 | 3293 |
| 553 | 20230803 | 092500 | 10675295700 | 59500 | 60000 | 60000 | 59400 | 7011 |
| 554 | 20230803 | 092400 | 10256024700 | 59900 | 59700 | 59900 | 59700 | 5311 |
| 555 | 20230803 | 092300 | 9938543200 | 59700 | 59100 | 59700 | 59100 | 9491 |
| 556 | 20230803 | 092200 | 9375146000 | 59200 | 59200 | 59500 | 58500 | 7033 |
| 557 | 20230803 | 092100 | 8960662900 | 59300 | 58300 | 59400 | 58300 | 5483 |
| 558 | 20230803 | 092000 | 8638520600 | 58300 | 58000 | 58300 | 57900 | 6803 |
| 559 | 20230803 | 091900 | 8243213200 | 58000 | 57900 | 58000 | 57800 | 1932 |
| 560 | 20230803 | 091800 | 8131341600 | 57800 | 57600 | 58000 | 57500 | 6673 |
| 561 | 20230803 | 091700 | 7745900400 | 57600 | 57500 | 57700 | 57500 | 4094 |
| 562 | 20230803 | 091600 | 7510104100 | 57500 | 57700 | 57800 | 57400 | 5722 |
| 563 | 20230803 | 091500 | 7180965700 | 57700 | 58000 | 58000 | 57600 | 4392 |
| 564 | 20230803 | 091400 | 6927337300 | 58000 | 58000 | 58200 | 57600 | 4686 |
| 565 | 20230803 | 091300 | 6656201100 | 57900 | 57500 | 58200 | 57400 | 10630 |
| 566 | 20230803 | 091200 | 6043123700 | 57500 | 57700 | 57800 | 57500 | 8628 |
| 567 | 20230803 | 091100 | 5546225100 | 57800 | 58200 | 58400 | 57700 | 4001 |
| 568 | 20230803 | 091000 | 5314648500 | 58400 | 58000 | 58500 | 57900 | 6139 |
| 569 | 20230803 | 090900 | 4958154100 | 58000 | 58300 | 58400 | 57800 | 7609 |
| 570 | 20230803 | 090800 | 4516402500 | 58400 | 58500 | 58700 | 58300 | 3534 |
| 571 | 20230803 | 090700 | 4309405800 | 58200 | 58600 | 59000 | 58200 | 5264 |
| 572 | 20230803 | 090600 | 4000532800 | 58700 | 58400 | 58900 | 58000 | 7276 |
| 573 | 20230803 | 090500 | 3575303900 | 58400 | 58900 | 58900 | 58000 | 5762 |
| 574 | 20230803 | 090400 | 3239460100 | 58900 | 58200 | 59000 | 57800 | 17114 |
| 575 | 20230803 | 090300 | 2241993700 | 58200 | 59100 | 59100 | 58200 | 7820 |
| 576 | 20230803 | 090200 | 1783282000 | 59100 | 59500 | 59700 | 59000 | 9873 |
| 577 | 20230803 | 090100 | 1197600200 | 59600 | 59700 | 59700 | 59400 | 5412 |
| 578 | 20230803 | 090000 | 875080000 | 59700 | 59400 | 59800 | 59300 | 14314 |