34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 193100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 8971 |
| 3 | 20230804 | 193000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 4 | 20230804 | 192900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 5 | 20230804 | 192800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 6 | 20230804 | 192700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 7 | 20230804 | 192600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 8 | 20230804 | 192500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 9 | 20230804 | 192400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 10 | 20230804 | 192300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 11 | 20230804 | 192200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 12 | 20230804 | 192100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 13 | 20230804 | 192000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 14 | 20230804 | 191900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 15 | 20230804 | 191800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 16 | 20230804 | 191700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 17 | 20230804 | 191600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 18 | 20230804 | 191500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 19 | 20230804 | 191400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 20 | 20230804 | 191300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 21 | 20230804 | 191200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 22 | 20230804 | 191100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 23 | 20230804 | 191000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 24 | 20230804 | 190900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 25 | 20230804 | 190800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 26 | 20230804 | 190700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 27 | 20230804 | 190600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 28 | 20230804 | 190500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 29 | 20230804 | 190400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 30 | 20230804 | 190300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 31 | 20230804 | 190200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 32 | 20230804 | 190100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 8971 |
| 33 | 20230804 | 190000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 34 | 20230804 | 185900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 35 | 20230804 | 185800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 36 | 20230804 | 185700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 37 | 20230804 | 185600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 38 | 20230804 | 185500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 39 | 20230804 | 185400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 40 | 20230804 | 185300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 41 | 20230804 | 185200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 42 | 20230804 | 185100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 43 | 20230804 | 185000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 44 | 20230804 | 184900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 45 | 20230804 | 184800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 46 | 20230804 | 184700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 47 | 20230804 | 184600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 48 | 20230804 | 184500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 49 | 20230804 | 184400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 50 | 20230804 | 184300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 51 | 20230804 | 184200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 52 | 20230804 | 184100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 53 | 20230804 | 184000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 54 | 20230804 | 183900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 55 | 20230804 | 183800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 56 | 20230804 | 183700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 57 | 20230804 | 183600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 58 | 20230804 | 183500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 59 | 20230804 | 183400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 60 | 20230804 | 183300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 61 | 20230804 | 183200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 62 | 20230804 | 183100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 8971 |
| 63 | 20230804 | 183000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 64 | 20230804 | 182900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 65 | 20230804 | 182800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 66 | 20230804 | 182700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 67 | 20230804 | 182600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 68 | 20230804 | 182500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 69 | 20230804 | 182400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 70 | 20230804 | 182300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 71 | 20230804 | 182200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 72 | 20230804 | 182100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 73 | 20230804 | 182000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 74 | 20230804 | 181900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 75 | 20230804 | 181800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 76 | 20230804 | 181700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 77 | 20230804 | 181600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 78 | 20230804 | 181500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 79 | 20230804 | 181400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 80 | 20230804 | 181300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 81 | 20230804 | 181200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 82 | 20230804 | 181100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 83 | 20230804 | 181000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 84 | 20230804 | 180900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 85 | 20230804 | 180800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 86 | 20230804 | 180700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 87 | 20230804 | 180600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 88 | 20230804 | 180500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 89 | 20230804 | 180400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 90 | 20230804 | 180300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 91 | 20230804 | 180200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 92 | 20230804 | 180100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 8971 |
| 93 | 20230804 | 180000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 94 | 20230804 | 175900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 95 | 20230804 | 175800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 96 | 20230804 | 175700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 97 | 20230804 | 175600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 98 | 20230804 | 175500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 99 | 20230804 | 175400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 100 | 20230804 | 175300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 101 | 20230804 | 175200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 102 | 20230804 | 175100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 103 | 20230804 | 175000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 104 | 20230804 | 174900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 105 | 20230804 | 174800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 106 | 20230804 | 174700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 107 | 20230804 | 174600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 108 | 20230804 | 174500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 109 | 20230804 | 174400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 110 | 20230804 | 174300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 111 | 20230804 | 174200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 112 | 20230804 | 174100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 113 | 20230804 | 174000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 114 | 20230804 | 173900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 115 | 20230804 | 173800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 116 | 20230804 | 173700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 117 | 20230804 | 173600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 118 | 20230804 | 173500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 119 | 20230804 | 173400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 120 | 20230804 | 173300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 121 | 20230804 | 173200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 122 | 20230804 | 173100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 8971 |
| 123 | 20230804 | 173000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 124 | 20230804 | 172900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 125 | 20230804 | 172800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 126 | 20230804 | 172700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 127 | 20230804 | 172600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 128 | 20230804 | 172500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 129 | 20230804 | 172400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 130 | 20230804 | 172300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 131 | 20230804 | 172200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 132 | 20230804 | 172100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 133 | 20230804 | 172000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 134 | 20230804 | 171900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 135 | 20230804 | 171800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 136 | 20230804 | 171700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 137 | 20230804 | 171600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 138 | 20230804 | 171500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 139 | 20230804 | 171400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 140 | 20230804 | 171300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 141 | 20230804 | 171200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 142 | 20230804 | 171100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 143 | 20230804 | 171000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 144 | 20230804 | 170900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 145 | 20230804 | 170800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 146 | 20230804 | 170700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 147 | 20230804 | 170600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 148 | 20230804 | 170500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 149 | 20230804 | 170400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 150 | 20230804 | 170300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 151 | 20230804 | 170200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 152 | 20230804 | 170100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 8971 |
| 153 | 20230804 | 170000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 154 | 20230804 | 165900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 155 | 20230804 | 165800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 156 | 20230804 | 165700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 157 | 20230804 | 165600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 158 | 20230804 | 165500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 159 | 20230804 | 165400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 160 | 20230804 | 165300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 161 | 20230804 | 165200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 162 | 20230804 | 165100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 163 | 20230804 | 165000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 164 | 20230804 | 164900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 165 | 20230804 | 164800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 166 | 20230804 | 164700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 167 | 20230804 | 164600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 168 | 20230804 | 164500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 169 | 20230804 | 164400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 170 | 20230804 | 164300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 171 | 20230804 | 164200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 172 | 20230804 | 164100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 173 | 20230804 | 164000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 174 | 20230804 | 163900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 175 | 20230804 | 163800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 176 | 20230804 | 163700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 177 | 20230804 | 163600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 178 | 20230804 | 163500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 179 | 20230804 | 163400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 180 | 20230804 | 163300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 181 | 20230804 | 163200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 182 | 20230804 | 163100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 8971 |
| 183 | 20230804 | 163000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 184 | 20230804 | 162900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 185 | 20230804 | 162800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 186 | 20230804 | 162700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 187 | 20230804 | 162600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 188 | 20230804 | 162500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 189 | 20230804 | 162400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 190 | 20230804 | 162300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 191 | 20230804 | 162200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 192 | 20230804 | 162100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 193 | 20230804 | 162000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 194 | 20230804 | 161900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 195 | 20230804 | 161800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 196 | 20230804 | 161700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 197 | 20230804 | 161600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 198 | 20230804 | 161500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 199 | 20230804 | 161400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 200 | 20230804 | 161300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 201 | 20230804 | 161200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 202 | 20230804 | 161100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 203 | 20230804 | 161000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 204 | 20230804 | 160900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 205 | 20230804 | 160800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 206 | 20230804 | 160700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 207 | 20230804 | 160600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 208 | 20230804 | 160500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 209 | 20230804 | 160400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 210 | 20230804 | 160300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 211 | 20230804 | 160200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 212 | 20230804 | 160100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 8971 |
| 213 | 20230804 | 160000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 214 | 20230804 | 155900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 215 | 20230804 | 155800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 216 | 20230804 | 155700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 217 | 20230804 | 155600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 218 | 20230804 | 155500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 219 | 20230804 | 155400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 220 | 20230804 | 155300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 221 | 20230804 | 155200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 222 | 20230804 | 155100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 223 | 20230804 | 155000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 224 | 20230804 | 154900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 225 | 20230804 | 154800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 226 | 20230804 | 154700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 227 | 20230804 | 154600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 228 | 20230804 | 154500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 229 | 20230804 | 154400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 230 | 20230804 | 154300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 231 | 20230804 | 154200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 232 | 20230804 | 154100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 233 | 20230804 | 154000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 234 | 20230804 | 153900 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 235 | 20230804 | 153800 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 236 | 20230804 | 153700 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 237 | 20230804 | 153600 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 238 | 20230804 | 153500 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 239 | 20230804 | 153400 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 240 | 20230804 | 153300 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 241 | 20230804 | 153200 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 242 | 20230804 | 153100 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 8971 |
| 243 | 20230804 | 153000 | 26070295400 | 88900 | 88900 | 88900 | 88900 | 8971 |
| 244 | 20230804 | 152900 | 25272773500 | 89100 | 89100 | 89100 | 89100 | 0 |
| 245 | 20230804 | 152800 | 25272773500 | 89100 | 89100 | 89100 | 89100 | 0 |
| 246 | 20230804 | 152700 | 25272773500 | 89100 | 89100 | 89100 | 89100 | 0 |
| 247 | 20230804 | 152600 | 25272773500 | 89100 | 89100 | 89100 | 89100 | 0 |
| 248 | 20230804 | 152500 | 25272773500 | 89100 | 89100 | 89100 | 89100 | 0 |
| 249 | 20230804 | 152400 | 25272773500 | 89100 | 89100 | 89100 | 89100 | 0 |
| 250 | 20230804 | 152300 | 25272773500 | 89100 | 89100 | 89100 | 89100 | 0 |
| 251 | 20230804 | 152200 | 25272773500 | 89100 | 89100 | 89100 | 89100 | 0 |
| 252 | 20230804 | 152100 | 25272773500 | 89100 | 89100 | 89100 | 89100 | 0 |
| 253 | 20230804 | 152000 | 25272773500 | 89100 | 89100 | 89100 | 89100 | 0 |
| 254 | 20230804 | 151900 | 25272773500 | 89100 | 89000 | 89100 | 88900 | 2859 |
| 255 | 20230804 | 151800 | 25018288200 | 89000 | 89000 | 89000 | 88900 | 416 |
| 256 | 20230804 | 151700 | 24981268600 | 88900 | 89000 | 89000 | 88900 | 1037 |
| 257 | 20230804 | 151600 | 24889070900 | 89000 | 89000 | 89000 | 88900 | 299 |
| 258 | 20230804 | 151500 | 24862476900 | 89000 | 88900 | 89000 | 88900 | 1310 |
| 259 | 20230804 | 151400 | 24745985100 | 88900 | 88900 | 88900 | 88800 | 565 |
| 260 | 20230804 | 151300 | 24695775300 | 88800 | 88700 | 88900 | 88700 | 1359 |
| 261 | 20230804 | 151200 | 24575172000 | 88800 | 88800 | 88800 | 88800 | 494 |
| 262 | 20230804 | 151100 | 24531304800 | 88800 | 88800 | 88900 | 88800 | 943 |
| 263 | 20230804 | 151000 | 24447555600 | 88800 | 88800 | 88900 | 88800 | 76 |
| 264 | 20230804 | 150900 | 24440803600 | 88900 | 88900 | 88900 | 88800 | 583 |
| 265 | 20230804 | 150800 | 24389022800 | 88800 | 88900 | 88900 | 88800 | 120 |
| 266 | 20230804 | 150700 | 24378357900 | 88900 | 88800 | 88900 | 88800 | 365 |
| 267 | 20230804 | 150600 | 24345918900 | 88800 | 88800 | 88900 | 88700 | 1161 |
| 268 | 20230804 | 150500 | 24242823300 | 88800 | 88800 | 88800 | 88700 | 546 |
| 269 | 20230804 | 150400 | 24194359100 | 88800 | 88800 | 88900 | 88800 | 959 |
| 270 | 20230804 | 150300 | 24109198000 | 88900 | 89100 | 89100 | 88800 | 1148 |
| 271 | 20230804 | 150200 | 24007066000 | 89100 | 89100 | 89100 | 89000 | 207 |
| 272 | 20230804 | 150100 | 23988624300 | 89100 | 89100 | 89100 | 89100 | 229 |
| 273 | 20230804 | 150000 | 23968220400 | 89100 | 89100 | 89200 | 89100 | 510 |
| 274 | 20230804 | 145900 | 23922778200 | 89100 | 89100 | 89100 | 89000 | 729 |
| 275 | 20230804 | 145800 | 23857828000 | 89000 | 88900 | 89100 | 88900 | 1390 |
| 276 | 20230804 | 145700 | 23734043400 | 88900 | 88900 | 89000 | 88900 | 424 |
| 277 | 20230804 | 145600 | 23696335900 | 89000 | 89100 | 89100 | 88900 | 382 |
| 278 | 20230804 | 145500 | 23662355400 | 89000 | 88900 | 89100 | 88900 | 1500 |
| 279 | 20230804 | 145400 | 23528860000 | 88900 | 89000 | 89000 | 88900 | 76 |
| 280 | 20230804 | 145300 | 23522101900 | 89000 | 89000 | 89000 | 88900 | 474 |
| 281 | 20230804 | 145200 | 23479954300 | 89000 | 89000 | 89000 | 88900 | 160 |
| 282 | 20230804 | 145100 | 23465721300 | 89000 | 89000 | 89000 | 88900 | 363 |
| 283 | 20230804 | 145000 | 23433419300 | 89000 | 89000 | 89100 | 89000 | 308 |
| 284 | 20230804 | 144900 | 23406003500 | 89000 | 88900 | 89000 | 88900 | 772 |
| 285 | 20230804 | 144800 | 23337308900 | 88800 | 88700 | 89100 | 88700 | 2325 |
| 286 | 20230804 | 144700 | 23130610900 | 88700 | 88900 | 88900 | 88700 | 794 |
| 287 | 20230804 | 144600 | 23060114400 | 88900 | 89000 | 89000 | 88900 | 228 |
| 288 | 20230804 | 144500 | 23039842700 | 89000 | 89000 | 89000 | 88900 | 168 |
| 289 | 20230804 | 144400 | 23024898500 | 88900 | 88900 | 89000 | 88900 | 38 |
| 290 | 20230804 | 144300 | 23021519600 | 88900 | 89000 | 89000 | 88900 | 683 |
| 291 | 20230804 | 144200 | 22960766000 | 89100 | 89100 | 89100 | 89000 | 421 |
| 292 | 20230804 | 144100 | 22923290100 | 89100 | 89000 | 89100 | 89000 | 307 |
| 293 | 20230804 | 144000 | 22895954000 | 89100 | 89100 | 89100 | 89000 | 133 |
| 294 | 20230804 | 143900 | 22884104000 | 89100 | 89100 | 89100 | 89000 | 89 |
| 295 | 20230804 | 143800 | 22876174200 | 89000 | 89100 | 89100 | 89000 | 238 |
| 296 | 20230804 | 143700 | 22854971400 | 89100 | 88900 | 89200 | 88900 | 355 |
| 297 | 20230804 | 143600 | 22823368100 | 88900 | 88900 | 89000 | 88900 | 182 |
| 298 | 20230804 | 143500 | 22807187200 | 88900 | 88800 | 88900 | 88800 | 1341 |
| 299 | 20230804 | 143400 | 22687986100 | 88900 | 88900 | 88900 | 88800 | 307 |
| 300 | 20230804 | 143300 | 22660721200 | 88900 | 88800 | 88900 | 88800 | 78 |
| 301 | 20230804 | 143200 | 22653792000 | 88800 | 88700 | 88900 | 88700 | 811 |
| 302 | 20230804 | 143100 | 22581757400 | 88700 | 88900 | 88900 | 88700 | 264 |
| 303 | 20230804 | 143000 | 22558318800 | 88900 | 88900 | 88900 | 88800 | 374 |
| 304 | 20230804 | 142900 | 22525088000 | 88800 | 88800 | 88800 | 88800 | 69 |
| 305 | 20230804 | 142800 | 22518960800 | 88900 | 89000 | 89000 | 88800 | 915 |
| 306 | 20230804 | 142700 | 22437571000 | 89100 | 89100 | 89100 | 89000 | 384 |
| 307 | 20230804 | 142600 | 22403364300 | 89100 | 89200 | 89300 | 89100 | 750 |
| 308 | 20230804 | 142500 | 22336504100 | 89200 | 89200 | 89300 | 89200 | 56 |
| 309 | 20230804 | 142400 | 22331508400 | 89200 | 89200 | 89300 | 89200 | 142 |
| 310 | 20230804 | 142300 | 22318833100 | 89200 | 89200 | 89300 | 89200 | 586 |
| 311 | 20230804 | 142200 | 22266513100 | 89300 | 89100 | 89300 | 89100 | 1004 |
| 312 | 20230804 | 142100 | 22176955600 | 89100 | 89100 | 89200 | 89100 | 266 |
| 313 | 20230804 | 142000 | 22153250000 | 89200 | 89200 | 89200 | 89100 | 148 |
| 314 | 20230804 | 141900 | 22140052900 | 89100 | 89100 | 89200 | 89100 | 284 |
| 315 | 20230804 | 141800 | 22114743500 | 89100 | 89100 | 89100 | 88900 | 1436 |
| 316 | 20230804 | 141700 | 21986888500 | 89000 | 89100 | 89100 | 89000 | 357 |
| 317 | 20230804 | 141600 | 21955113000 | 89100 | 89000 | 89100 | 89000 | 63 |
| 318 | 20230804 | 141500 | 21949501600 | 89100 | 89100 | 89200 | 89000 | 711 |
| 319 | 20230804 | 141400 | 21886146200 | 89000 | 89300 | 89300 | 89000 | 640 |
| 320 | 20230804 | 141300 | 21829120900 | 89300 | 89300 | 89300 | 89200 | 74 |
| 321 | 20230804 | 141200 | 21822514500 | 89300 | 89300 | 89400 | 89200 | 390 |
| 322 | 20230804 | 141100 | 21787698600 | 89300 | 89400 | 89400 | 89300 | 382 |
| 323 | 20230804 | 141000 | 21753583800 | 89400 | 89400 | 89400 | 89300 | 1153 |
| 324 | 20230804 | 140900 | 21650519100 | 89400 | 89200 | 89400 | 89100 | 2534 |
| 325 | 20230804 | 140800 | 21424226100 | 89200 | 89100 | 89200 | 89000 | 402 |
| 326 | 20230804 | 140700 | 21388408600 | 89000 | 89000 | 89100 | 89000 | 206 |
| 327 | 20230804 | 140600 | 21370055600 | 89100 | 89100 | 89100 | 89000 | 343 |
| 328 | 20230804 | 140500 | 21339505600 | 89100 | 89000 | 89100 | 88900 | 954 |
| 329 | 20230804 | 140400 | 21254599700 | 89000 | 88900 | 89000 | 88900 | 691 |
| 330 | 20230804 | 140300 | 21193108000 | 89000 | 88900 | 89000 | 88900 | 197 |
| 331 | 20230804 | 140200 | 21175577800 | 88900 | 89100 | 89100 | 88900 | 1247 |
| 332 | 20230804 | 140100 | 21064582200 | 89100 | 89100 | 89200 | 89100 | 1543 |
| 333 | 20230804 | 140000 | 20927098700 | 89100 | 88900 | 89200 | 88900 | 2642 |
| 334 | 20230804 | 135900 | 20691849200 | 88900 | 88900 | 88900 | 88800 | 321 |
| 335 | 20230804 | 135800 | 20663334700 | 88900 | 88800 | 88900 | 88700 | 1368 |
| 336 | 20230804 | 135700 | 20541865900 | 88800 | 88700 | 88900 | 88700 | 630 |
| 337 | 20230804 | 135600 | 20485925000 | 88800 | 88400 | 88800 | 88400 | 1466 |
| 338 | 20230804 | 135500 | 20356098800 | 88400 | 88300 | 88400 | 88300 | 260 |
| 339 | 20230804 | 135400 | 20333116100 | 88400 | 88300 | 88400 | 88300 | 139 |
| 340 | 20230804 | 135300 | 20320838500 | 88300 | 88300 | 88400 | 88300 | 157 |
| 341 | 20230804 | 135200 | 20306970800 | 88300 | 88300 | 88400 | 88300 | 185 |
| 342 | 20230804 | 135100 | 20290630000 | 88300 | 88300 | 88400 | 88200 | 130 |
| 343 | 20230804 | 135000 | 20279151800 | 88300 | 88400 | 88400 | 88200 | 28 |
| 344 | 20230804 | 134900 | 20276678800 | 88300 | 88400 | 88400 | 88200 | 204 |
| 345 | 20230804 | 134800 | 20258668300 | 88300 | 88300 | 88400 | 88300 | 62 |
| 346 | 20230804 | 134700 | 20253191300 | 88300 | 88300 | 88300 | 88100 | 586 |
| 347 | 20230804 | 134600 | 20201477300 | 88300 | 88100 | 88300 | 88100 | 620 |
| 348 | 20230804 | 134500 | 20146824100 | 88100 | 88100 | 88100 | 88000 | 159 |
| 349 | 20230804 | 134400 | 20132819800 | 88100 | 88000 | 88100 | 88000 | 275 |
| 350 | 20230804 | 134300 | 20108615500 | 88100 | 88100 | 88100 | 88000 | 170 |
| 351 | 20230804 | 134200 | 20093648900 | 88000 | 88000 | 88000 | 88000 | 291 |
| 352 | 20230804 | 134100 | 20068040900 | 88000 | 88000 | 88100 | 88000 | 266 |
| 353 | 20230804 | 134000 | 20044618700 | 88000 | 88100 | 88100 | 88000 | 69 |
| 354 | 20230804 | 133900 | 20038542900 | 88000 | 88100 | 88100 | 88000 | 91 |
| 355 | 20230804 | 133800 | 20030525900 | 88100 | 88000 | 88100 | 88000 | 200 |
| 356 | 20230804 | 133700 | 20012913000 | 88000 | 88100 | 88100 | 88000 | 117 |
| 357 | 20230804 | 133600 | 20002612700 | 88100 | 88000 | 88200 | 88000 | 476 |
| 358 | 20230804 | 133500 | 19960677700 | 88100 | 88100 | 88100 | 88000 | 95 |
| 359 | 20230804 | 133400 | 19952308500 | 88100 | 88100 | 88100 | 88000 | 58 |
| 360 | 20230804 | 133300 | 19947201000 | 88100 | 88000 | 88100 | 88000 | 95 |
| 361 | 20230804 | 133200 | 19938833200 | 88100 | 88100 | 88100 | 88000 | 99 |
| 362 | 20230804 | 133100 | 19930115300 | 88100 | 88100 | 88100 | 88000 | 168 |
| 363 | 20230804 | 133000 | 19915317100 | 88100 | 88000 | 88100 | 88000 | 338 |
| 364 | 20230804 | 132900 | 19885547300 | 88000 | 88100 | 88100 | 88000 | 50 |
| 365 | 20230804 | 132800 | 19881147100 | 88000 | 88200 | 88200 | 88000 | 155 |
| 366 | 20230804 | 132700 | 19867490700 | 88200 | 88200 | 88200 | 88100 | 161 |
| 367 | 20230804 | 132600 | 19853295500 | 88200 | 88100 | 88200 | 88000 | 383 |
| 368 | 20230804 | 132500 | 19819563600 | 88000 | 88100 | 88100 | 88000 | 322 |
| 369 | 20230804 | 132400 | 19791198300 | 88100 | 88300 | 88300 | 88100 | 1613 |
| 370 | 20230804 | 132300 | 19648998900 | 88200 | 88300 | 88300 | 88200 | 112 |
| 371 | 20230804 | 132200 | 19639109900 | 88300 | 88200 | 88400 | 88200 | 875 |
| 372 | 20230804 | 132100 | 19561854800 | 88200 | 88300 | 88400 | 88200 | 719 |
| 373 | 20230804 | 132000 | 19498374500 | 88500 | 88300 | 88500 | 88300 | 1376 |
| 374 | 20230804 | 131900 | 19376735900 | 88400 | 88300 | 88400 | 88300 | 93 |
| 375 | 20230804 | 131800 | 19368516100 | 88300 | 88300 | 88300 | 88300 | 16 |
| 376 | 20230804 | 131700 | 19367103300 | 88300 | 88300 | 88400 | 88300 | 344 |
| 377 | 20230804 | 131600 | 19336707100 | 88400 | 88300 | 88400 | 88300 | 70 |
| 378 | 20230804 | 131500 | 19330519600 | 88300 | 88300 | 88300 | 88300 | 392 |
| 379 | 20230804 | 131400 | 19295906000 | 88400 | 88400 | 88400 | 88400 | 53 |
| 380 | 20230804 | 131300 | 19291220800 | 88400 | 88400 | 88400 | 88400 | 33 |
| 381 | 20230804 | 131200 | 19288303600 | 88400 | 88300 | 88400 | 88300 | 94 |
| 382 | 20230804 | 131100 | 19279994400 | 88400 | 88400 | 88400 | 88300 | 90 |
| 383 | 20230804 | 131000 | 19272045900 | 88400 | 88400 | 88500 | 88400 | 391 |
| 384 | 20230804 | 130900 | 19237461500 | 88400 | 88400 | 88500 | 88400 | 601 |
| 385 | 20230804 | 130800 | 19184330700 | 88400 | 88300 | 88400 | 88300 | 185 |
| 386 | 20230804 | 130700 | 19167979800 | 88300 | 88300 | 88300 | 88200 | 128 |
| 387 | 20230804 | 130600 | 19156677700 | 88300 | 88400 | 88400 | 88200 | 540 |
| 388 | 20230804 | 130500 | 19108963800 | 88400 | 88400 | 88400 | 88400 | 71 |
| 389 | 20230804 | 130400 | 19102687400 | 88400 | 88400 | 88400 | 88400 | 50 |
| 390 | 20230804 | 130300 | 19098267400 | 88300 | 88300 | 88300 | 88300 | 4 |
| 391 | 20230804 | 130200 | 19097914200 | 88400 | 88500 | 88500 | 88100 | 723 |
| 392 | 20230804 | 130100 | 19034132700 | 88500 | 88400 | 88500 | 88300 | 552 |
| 393 | 20230804 | 130000 | 18985340700 | 88400 | 88400 | 88400 | 88300 | 23 |
| 394 | 20230804 | 125900 | 18983307600 | 88400 | 88300 | 88400 | 88300 | 120 |
| 395 | 20230804 | 125800 | 18972707200 | 88200 | 88300 | 88300 | 88200 | 102 |
| 396 | 20230804 | 125700 | 18963701100 | 88300 | 88300 | 88300 | 88300 | 48 |
| 397 | 20230804 | 125600 | 18959462700 | 88300 | 88200 | 88300 | 88200 | 57 |
| 398 | 20230804 | 125500 | 18954430200 | 88300 | 88300 | 88300 | 88200 | 172 |
| 399 | 20230804 | 125400 | 18939255300 | 88200 | 88400 | 88500 | 88200 | 296 |
| 400 | 20230804 | 125300 | 18913116400 | 88400 | 88400 | 88400 | 88300 | 262 |
| 401 | 20230804 | 125200 | 18889968500 | 88400 | 88300 | 88400 | 88300 | 281 |
| 402 | 20230804 | 125100 | 18865155500 | 88300 | 88300 | 88300 | 88300 | 75 |
| 403 | 20230804 | 125000 | 18858533000 | 88300 | 88400 | 88400 | 88200 | 225 |
| 404 | 20230804 | 124900 | 18838661200 | 88400 | 88300 | 88400 | 88300 | 16 |
| 405 | 20230804 | 124800 | 18837247800 | 88300 | 88200 | 88400 | 88200 | 134 |
| 406 | 20230804 | 124700 | 18825416700 | 88200 | 88100 | 88200 | 88100 | 841 |
| 407 | 20230804 | 124600 | 18751244500 | 88200 | 88300 | 88300 | 88100 | 460 |
| 408 | 20230804 | 124500 | 18710673500 | 88300 | 88200 | 88300 | 88200 | 14 |
| 409 | 20230804 | 124400 | 18709437500 | 88300 | 88300 | 88300 | 88200 | 343 |
| 410 | 20230804 | 124300 | 18679179500 | 88200 | 88400 | 88400 | 88200 | 196 |
| 411 | 20230804 | 124200 | 18661876700 | 88200 | 88300 | 88300 | 88200 | 91 |
| 412 | 20230804 | 124100 | 18653843400 | 88300 | 88300 | 88300 | 88300 | 62 |
| 413 | 20230804 | 124000 | 18648368800 | 88300 | 88300 | 88300 | 88200 | 27 |
| 414 | 20230804 | 123900 | 18645984800 | 88200 | 88300 | 88400 | 88200 | 391 |
| 415 | 20230804 | 123800 | 18611491900 | 88300 | 88300 | 88300 | 88200 | 77 |
| 416 | 20230804 | 123700 | 18604692900 | 88300 | 88000 | 88300 | 88000 | 591 |
| 417 | 20230804 | 123600 | 18552649500 | 88000 | 88200 | 88200 | 88000 | 632 |
| 418 | 20230804 | 123500 | 18496965500 | 88200 | 88200 | 88200 | 88100 | 379 |
| 419 | 20230804 | 123400 | 18463542900 | 88200 | 88100 | 88200 | 88100 | 200 |
| 420 | 20230804 | 123300 | 18445921200 | 88100 | 88100 | 88100 | 88000 | 160 |
| 421 | 20230804 | 123200 | 18431828800 | 88100 | 88100 | 88200 | 88100 | 90 |
| 422 | 20230804 | 123100 | 18423893200 | 88100 | 88100 | 88200 | 88100 | 101 |
| 423 | 20230804 | 123000 | 18414994500 | 88200 | 88200 | 88300 | 88100 | 79 |
| 424 | 20230804 | 122900 | 18408029700 | 88300 | 88000 | 88300 | 88000 | 637 |
| 425 | 20230804 | 122800 | 18351866700 | 88100 | 88100 | 88100 | 88000 | 37 |
| 426 | 20230804 | 122700 | 18348609800 | 88000 | 87900 | 88100 | 87900 | 109 |
| 427 | 20230804 | 122600 | 18339021000 | 87900 | 88000 | 88000 | 87900 | 437 |
| 428 | 20230804 | 122500 | 18300600300 | 88000 | 88000 | 88000 | 88000 | 468 |
| 429 | 20230804 | 122400 | 18259416300 | 88000 | 88100 | 88100 | 88000 | 260 |
| 430 | 20230804 | 122300 | 18236534600 | 88000 | 87900 | 88100 | 87900 | 115 |
| 431 | 20230804 | 122200 | 18226419600 | 87900 | 88100 | 88200 | 87900 | 610 |
| 432 | 20230804 | 122100 | 18172723200 | 88200 | 88000 | 88200 | 88000 | 297 |
| 433 | 20230804 | 122000 | 18146572900 | 88000 | 88100 | 88100 | 87900 | 2359 |
| 434 | 20230804 | 121900 | 17939056900 | 88100 | 88100 | 88100 | 88000 | 1482 |
| 435 | 20230804 | 121800 | 17808624200 | 88100 | 88100 | 88100 | 88000 | 195 |
| 436 | 20230804 | 121700 | 17791459300 | 88100 | 88200 | 88200 | 88000 | 979 |
| 437 | 20230804 | 121600 | 17705221800 | 88200 | 88000 | 88200 | 88000 | 2240 |
| 438 | 20230804 | 121500 | 17508043900 | 88100 | 88300 | 88300 | 88000 | 5489 |
| 439 | 20230804 | 121400 | 17024304700 | 88400 | 88300 | 88400 | 88200 | 1968 |
| 440 | 20230804 | 121300 | 16850559000 | 88500 | 88500 | 88500 | 88400 | 1682 |
| 441 | 20230804 | 121200 | 16701774200 | 88600 | 88600 | 88600 | 88500 | 126 |
| 442 | 20230804 | 121100 | 16690618100 | 88600 | 88600 | 88700 | 88600 | 62 |
| 443 | 20230804 | 121000 | 16685124000 | 88600 | 88600 | 88600 | 88500 | 469 |
| 444 | 20230804 | 120900 | 16643575700 | 88600 | 88700 | 88800 | 88600 | 455 |
| 445 | 20230804 | 120800 | 16603230100 | 88600 | 88600 | 88700 | 88500 | 165 |
| 446 | 20230804 | 120700 | 16588616300 | 88600 | 88500 | 88600 | 88500 | 173 |
| 447 | 20230804 | 120600 | 16573305700 | 88600 | 88600 | 88600 | 88600 | 6 |
| 448 | 20230804 | 120500 | 16572774100 | 88600 | 88700 | 88700 | 88500 | 578 |
| 449 | 20230804 | 120400 | 16521560800 | 88700 | 88700 | 88700 | 88600 | 149 |
| 450 | 20230804 | 120300 | 16508346200 | 88700 | 88700 | 88700 | 88700 | 2 |
| 451 | 20230804 | 120200 | 16508168800 | 88600 | 88800 | 88800 | 88600 | 115 |
| 452 | 20230804 | 120100 | 16497965900 | 88800 | 88600 | 88800 | 88600 | 71 |
| 453 | 20230804 | 120000 | 16491671900 | 88600 | 88600 | 88600 | 88500 | 140 |
| 454 | 20230804 | 115900 | 16479268000 | 88600 | 88600 | 88600 | 88500 | 101 |
| 455 | 20230804 | 115800 | 16470319700 | 88600 | 88700 | 88700 | 88600 | 139 |
| 456 | 20230804 | 115700 | 16457995100 | 88700 | 88800 | 88800 | 88700 | 139 |
| 457 | 20230804 | 115600 | 16445665700 | 88800 | 88700 | 88900 | 88700 | 133 |
| 458 | 20230804 | 115500 | 16433863100 | 88700 | 88400 | 88700 | 88400 | 211 |
| 459 | 20230804 | 115400 | 16415174600 | 88500 | 88500 | 88500 | 88400 | 1539 |
| 460 | 20230804 | 115300 | 16279066600 | 88500 | 88500 | 88500 | 88400 | 214 |
| 461 | 20230804 | 115200 | 16260127800 | 88500 | 88600 | 88600 | 88500 | 756 |
| 462 | 20230804 | 115100 | 16193221300 | 88500 | 88600 | 88600 | 88500 | 209 |
| 463 | 20230804 | 115000 | 16174705400 | 88600 | 88500 | 88600 | 88400 | 521 |
| 464 | 20230804 | 114900 | 16128591200 | 88500 | 88600 | 88600 | 88500 | 433 |
| 465 | 20230804 | 114800 | 16090259800 | 88600 | 88500 | 88600 | 88500 | 296 |
| 466 | 20230804 | 114700 | 16064062900 | 88500 | 88500 | 88500 | 88400 | 144 |
| 467 | 20230804 | 114600 | 16051319200 | 88500 | 88500 | 88500 | 88500 | 415 |
| 468 | 20230804 | 114500 | 16014591700 | 88500 | 88500 | 88500 | 88500 | 53 |
| 469 | 20230804 | 114400 | 16009901200 | 88600 | 88600 | 88600 | 88500 | 98 |
| 470 | 20230804 | 114300 | 16001223800 | 88600 | 88600 | 88600 | 88500 | 80 |
| 471 | 20230804 | 114200 | 15994142100 | 88500 | 88400 | 88500 | 88400 | 580 |
| 472 | 20230804 | 114100 | 15942827100 | 88400 | 88300 | 88500 | 88300 | 1005 |
| 473 | 20230804 | 114000 | 15854072000 | 88400 | 88400 | 88500 | 88300 | 461 |
| 474 | 20230804 | 113900 | 15813319200 | 88400 | 88500 | 88500 | 88400 | 247 |
| 475 | 20230804 | 113800 | 15791482200 | 88500 | 88300 | 88500 | 88300 | 1432 |
| 476 | 20230804 | 113700 | 15664988700 | 88400 | 88400 | 88500 | 88400 | 1496 |
| 477 | 20230804 | 113600 | 15532735900 | 88500 | 88600 | 88600 | 88400 | 2085 |
| 478 | 20230804 | 113500 | 15348290600 | 88600 | 88500 | 88600 | 88500 | 431 |
| 479 | 20230804 | 113400 | 15310126700 | 88600 | 88500 | 88600 | 88500 | 896 |
| 480 | 20230804 | 113300 | 15230825600 | 88600 | 88900 | 88900 | 88500 | 1647 |
| 481 | 20230804 | 113200 | 15084908800 | 88900 | 88700 | 88900 | 88600 | 160 |
| 482 | 20230804 | 113100 | 15070716900 | 88700 | 88700 | 88700 | 88600 | 387 |
| 483 | 20230804 | 113000 | 15036403700 | 88700 | 89000 | 89000 | 88700 | 2441 |
| 484 | 20230804 | 112900 | 14819724500 | 88900 | 88900 | 89000 | 88900 | 447 |
| 485 | 20230804 | 112800 | 14779977700 | 88900 | 88900 | 88900 | 88800 | 215 |
| 486 | 20230804 | 112700 | 14760865100 | 88900 | 88900 | 88900 | 88800 | 481 |
| 487 | 20230804 | 112600 | 14718127800 | 88800 | 88800 | 88900 | 88800 | 323 |
| 488 | 20230804 | 112500 | 14689438900 | 88800 | 88800 | 88800 | 88800 | 124 |
| 489 | 20230804 | 112400 | 14678427700 | 88800 | 88800 | 88900 | 88800 | 421 |
| 490 | 20230804 | 112300 | 14641041800 | 88800 | 88900 | 88900 | 88800 | 748 |
| 491 | 20230804 | 112200 | 14574563200 | 89000 | 89000 | 89000 | 88900 | 117 |
| 492 | 20230804 | 112100 | 14564156800 | 89000 | 89100 | 89100 | 89000 | 62 |
| 493 | 20230804 | 112000 | 14558636500 | 89100 | 89000 | 89100 | 89000 | 171 |
| 494 | 20230804 | 111900 | 14543405300 | 88900 | 89000 | 89000 | 88900 | 141 |
| 495 | 20230804 | 111800 | 14530864200 | 89000 | 88900 | 89000 | 88900 | 202 |
| 496 | 20230804 | 111700 | 14512900200 | 89000 | 89000 | 89000 | 88900 | 485 |
| 497 | 20230804 | 111600 | 14469779700 | 89000 | 88900 | 89000 | 88900 | 38 |
| 498 | 20230804 | 111500 | 14466398300 | 89000 | 89000 | 89100 | 89000 | 301 |
| 499 | 20230804 | 111400 | 14439607800 | 89000 | 88900 | 89100 | 88900 | 237 |
| 500 | 20230804 | 111300 | 14418513900 | 88900 | 89100 | 89100 | 88900 | 97 |
| 501 | 20230804 | 111200 | 14409879400 | 89100 | 88900 | 89100 | 88900 | 93 |
| 502 | 20230804 | 111100 | 14401610800 | 88900 | 88800 | 88900 | 88800 | 537 |
| 503 | 20230804 | 111000 | 14353925100 | 88900 | 88800 | 88900 | 88800 | 375 |
| 504 | 20230804 | 110900 | 14320609800 | 88900 | 88800 | 88900 | 88700 | 1113 |
| 505 | 20230804 | 110800 | 14221775700 | 88800 | 88900 | 88900 | 88800 | 806 |
| 506 | 20230804 | 110700 | 14150182400 | 88900 | 89000 | 89100 | 88900 | 2839 |
| 507 | 20230804 | 110600 | 13897571700 | 89000 | 89300 | 89300 | 89000 | 2684 |
| 508 | 20230804 | 110500 | 13658339600 | 89300 | 89300 | 89300 | 89300 | 33 |
| 509 | 20230804 | 110400 | 13655392700 | 89300 | 89200 | 89300 | 89200 | 42 |
| 510 | 20230804 | 110300 | 13651645000 | 89300 | 89300 | 89400 | 89300 | 669 |
| 511 | 20230804 | 110200 | 13591902700 | 89200 | 89300 | 89400 | 89200 | 1003 |
| 512 | 20230804 | 110100 | 13502371900 | 89300 | 89200 | 89300 | 89200 | 303 |
| 513 | 20230804 | 110000 | 13475333300 | 89200 | 89300 | 89300 | 89200 | 212 |
| 514 | 20230804 | 105900 | 13456409200 | 89200 | 89200 | 89200 | 89200 | 165 |
| 515 | 20230804 | 105800 | 13441691200 | 89300 | 89300 | 89300 | 89200 | 154 |
| 516 | 20230804 | 105700 | 13427948100 | 89300 | 89200 | 89300 | 89200 | 124 |
| 517 | 20230804 | 105600 | 13416881600 | 89200 | 89200 | 89300 | 89200 | 324 |
| 518 | 20230804 | 105500 | 13387979100 | 89200 | 89300 | 89400 | 89200 | 161 |
| 519 | 20230804 | 105400 | 13373603600 | 89400 | 89300 | 89400 | 89300 | 111 |
| 520 | 20230804 | 105300 | 13363682700 | 89300 | 89300 | 89300 | 89300 | 68 |
| 521 | 20230804 | 105200 | 13357610300 | 89200 | 89300 | 89300 | 89200 | 40 |
| 522 | 20230804 | 105100 | 13354038400 | 89300 | 89400 | 89400 | 89300 | 121 |
| 523 | 20230804 | 105000 | 13343230500 | 89300 | 89300 | 89300 | 89300 | 356 |
| 524 | 20230804 | 104900 | 13311439700 | 89300 | 89500 | 89500 | 89300 | 618 |
| 525 | 20230804 | 104800 | 13256192400 | 89400 | 89400 | 89500 | 89400 | 78 |
| 526 | 20230804 | 104700 | 13249218500 | 89500 | 89600 | 89600 | 89400 | 394 |
| 527 | 20230804 | 104600 | 13213952200 | 89600 | 89500 | 89600 | 89500 | 85 |
| 528 | 20230804 | 104500 | 13206340300 | 89500 | 89500 | 89600 | 89500 | 58 |
| 529 | 20230804 | 104400 | 13201148600 | 89600 | 89400 | 89600 | 89400 | 96 |
| 530 | 20230804 | 104300 | 13192557600 | 89500 | 89500 | 89500 | 89400 | 347 |
| 531 | 20230804 | 104200 | 13161503000 | 89500 | 89600 | 89600 | 89500 | 188 |
| 532 | 20230804 | 104100 | 13144667300 | 89600 | 89700 | 89700 | 89600 | 70 |
| 533 | 20230804 | 104000 | 13138393100 | 89700 | 89600 | 89700 | 89600 | 413 |
| 534 | 20230804 | 103900 | 13101386600 | 89600 | 89600 | 89700 | 89600 | 329 |
| 535 | 20230804 | 103800 | 13071908000 | 89600 | 89500 | 89600 | 89500 | 162 |
| 536 | 20230804 | 103700 | 13057402700 | 89500 | 89400 | 89600 | 89300 | 965 |
| 537 | 20230804 | 103600 | 12971097900 | 89400 | 89300 | 89400 | 89200 | 482 |
| 538 | 20230804 | 103500 | 12928048800 | 89300 | 89300 | 89400 | 89300 | 125 |
| 539 | 20230804 | 103400 | 12916885700 | 89400 | 89300 | 89400 | 89200 | 105 |
| 540 | 20230804 | 103300 | 12907515500 | 89400 | 89300 | 89400 | 89300 | 163 |
| 541 | 20230804 | 103200 | 12892958200 | 89300 | 89200 | 89300 | 89100 | 510 |
| 542 | 20230804 | 103100 | 12847465200 | 89200 | 89300 | 89400 | 89200 | 633 |
| 543 | 20230804 | 103000 | 12790980400 | 89200 | 89300 | 89300 | 89200 | 251 |
| 544 | 20230804 | 102900 | 12768567300 | 89400 | 89300 | 89400 | 89300 | 385 |
| 545 | 20230804 | 102800 | 12734169100 | 89300 | 89500 | 89500 | 89300 | 194 |
| 546 | 20230804 | 102700 | 12716831600 | 89400 | 89600 | 89600 | 89400 | 370 |
| 547 | 20230804 | 102600 | 12683718200 | 89700 | 89500 | 89700 | 89500 | 524 |
| 548 | 20230804 | 102500 | 12636766700 | 89400 | 89400 | 89500 | 89400 | 332 |
| 549 | 20230804 | 102400 | 12607085300 | 89300 | 89300 | 89400 | 89300 | 163 |
| 550 | 20230804 | 102300 | 12592525700 | 89300 | 89300 | 89400 | 89200 | 805 |
| 551 | 20230804 | 102200 | 12520640100 | 89300 | 89300 | 89400 | 89200 | 700 |
| 552 | 20230804 | 102100 | 12458147400 | 89400 | 89400 | 89400 | 89300 | 112 |
| 553 | 20230804 | 102000 | 12448145600 | 89300 | 89100 | 89400 | 89100 | 546 |
| 554 | 20230804 | 101900 | 12399397100 | 89100 | 89200 | 89300 | 89100 | 650 |
| 555 | 20230804 | 101800 | 12341454700 | 89200 | 89200 | 89200 | 89200 | 473 |
| 556 | 20230804 | 101700 | 12299263100 | 89300 | 89200 | 89300 | 89200 | 187 |
| 557 | 20230804 | 101600 | 12282581700 | 89200 | 89300 | 89400 | 89100 | 1529 |
| 558 | 20230804 | 101500 | 12146205300 | 89200 | 89300 | 89300 | 89200 | 841 |
| 559 | 20230804 | 101400 | 12071112800 | 89400 | 89300 | 89400 | 89200 | 626 |
| 560 | 20230804 | 101300 | 12015192600 | 89200 | 89300 | 89300 | 89200 | 614 |
| 561 | 20230804 | 101200 | 11960384200 | 89300 | 89500 | 89600 | 89200 | 1666 |
| 562 | 20230804 | 101100 | 11811500300 | 89500 | 89500 | 89600 | 89500 | 595 |
| 563 | 20230804 | 101000 | 11758197600 | 89500 | 89500 | 89600 | 89500 | 435 |
| 564 | 20230804 | 100900 | 11719262900 | 89600 | 89600 | 89600 | 89500 | 382 |
| 565 | 20230804 | 100800 | 11685050900 | 89600 | 89500 | 89600 | 89400 | 464 |
| 566 | 20230804 | 100700 | 11643531600 | 89500 | 89500 | 89700 | 89300 | 1950 |
| 567 | 20230804 | 100600 | 11469091600 | 89600 | 89800 | 89800 | 89500 | 2389 |
| 568 | 20230804 | 100500 | 11254971800 | 89800 | 89800 | 89800 | 89700 | 572 |
| 569 | 20230804 | 100400 | 11203628300 | 89800 | 89900 | 90000 | 89700 | 1172 |
| 570 | 20230804 | 100300 | 11098365100 | 89900 | 89900 | 90000 | 89800 | 329 |
| 571 | 20230804 | 100200 | 11068782400 | 89900 | 90000 | 90000 | 89800 | 542 |
| 572 | 20230804 | 100100 | 11020042200 | 90100 | 89900 | 90100 | 89800 | 566 |
| 573 | 20230804 | 100000 | 10969104500 | 89900 | 89800 | 90100 | 89800 | 218 |
| 574 | 20230804 | 095900 | 10949514500 | 89800 | 89800 | 89800 | 89800 | 773 |
| 575 | 20230804 | 095800 | 10880099100 | 89800 | 90000 | 90100 | 89800 | 475 |
| 576 | 20230804 | 095700 | 10837398900 | 90100 | 90200 | 90300 | 89800 | 1580 |
| 577 | 20230804 | 095600 | 10695014400 | 90100 | 90100 | 90300 | 90100 | 1538 |
| 578 | 20230804 | 095500 | 10556336400 | 90200 | 90200 | 90400 | 90100 | 2612 |
| 579 | 20230804 | 095400 | 10320622800 | 90200 | 89900 | 90200 | 89900 | 2493 |
| 580 | 20230804 | 095300 | 10096037200 | 89900 | 89600 | 89900 | 89600 | 1019 |
| 581 | 20230804 | 095200 | 10004630100 | 89600 | 89500 | 89700 | 89500 | 493 |
| 582 | 20230804 | 095100 | 9960466200 | 89500 | 89500 | 89600 | 89400 | 1898 |
| 583 | 20230804 | 095000 | 9790603700 | 89500 | 89500 | 89600 | 89400 | 2989 |
| 584 | 20230804 | 094900 | 9523266100 | 89600 | 89600 | 89600 | 89500 | 652 |
| 585 | 20230804 | 094800 | 9464884000 | 89600 | 89500 | 89700 | 89500 | 723 |
| 586 | 20230804 | 094700 | 9400102700 | 89500 | 89700 | 89700 | 89500 | 1016 |
| 587 | 20230804 | 094600 | 9309060400 | 89700 | 89700 | 89700 | 89600 | 706 |
| 588 | 20230804 | 094500 | 9245774200 | 89700 | 89800 | 89800 | 89700 | 1038 |
| 589 | 20230804 | 094400 | 9152619000 | 89800 | 90200 | 90200 | 89800 | 3154 |
| 590 | 20230804 | 094300 | 8868751100 | 90200 | 90000 | 90200 | 89900 | 3950 |
| 591 | 20230804 | 094200 | 8513007500 | 90000 | 89800 | 90000 | 89800 | 878 |
| 592 | 20230804 | 094100 | 8434103700 | 89800 | 90000 | 90000 | 89800 | 2102 |
| 593 | 20230804 | 094000 | 8245166600 | 90000 | 90000 | 90100 | 89800 | 5653 |
| 594 | 20230804 | 093900 | 7736308000 | 90000 | 89600 | 90000 | 89600 | 5419 |
| 595 | 20230804 | 093800 | 7249768500 | 89600 | 89400 | 89700 | 89400 | 1952 |
| 596 | 20230804 | 093700 | 7074953200 | 89400 | 89300 | 89400 | 89300 | 717 |
| 597 | 20230804 | 093600 | 7010862400 | 89300 | 89200 | 89300 | 89100 | 736 |
| 598 | 20230804 | 093500 | 6945160700 | 89100 | 88900 | 89200 | 88900 | 1838 |
| 599 | 20230804 | 093400 | 6781478600 | 89000 | 89100 | 89200 | 89000 | 573 |
| 600 | 20230804 | 093300 | 6730427500 | 89100 | 89100 | 89200 | 89100 | 912 |
| 601 | 20230804 | 093200 | 6649167900 | 89000 | 88900 | 89000 | 88800 | 906 |
| 602 | 20230804 | 093100 | 6568612400 | 88900 | 89000 | 89000 | 88800 | 1374 |
| 603 | 20230804 | 093000 | 6446493500 | 88900 | 89000 | 89000 | 88900 | 404 |
| 604 | 20230804 | 092900 | 6410563400 | 89100 | 89000 | 89100 | 88900 | 890 |
| 605 | 20230804 | 092800 | 6331375200 | 89200 | 89000 | 89200 | 88800 | 440 |
| 606 | 20230804 | 092700 | 6292209300 | 89000 | 88800 | 89000 | 88700 | 1484 |
| 607 | 20230804 | 092600 | 6160374500 | 88800 | 89200 | 89200 | 88800 | 321 |
| 608 | 20230804 | 092500 | 6131833800 | 89200 | 88800 | 89200 | 88800 | 1093 |
| 609 | 20230804 | 092400 | 6034590200 | 88700 | 88900 | 89100 | 88700 | 448 |
| 610 | 20230804 | 092300 | 5994801500 | 89000 | 88700 | 89100 | 88700 | 1368 |
| 611 | 20230804 | 092200 | 5873198900 | 88800 | 88700 | 88900 | 88600 | 360 |
| 612 | 20230804 | 092100 | 5841277200 | 88600 | 88800 | 88800 | 88600 | 1116 |
| 613 | 20230804 | 092000 | 5742345200 | 88800 | 89100 | 89100 | 88800 | 935 |
| 614 | 20230804 | 091900 | 5659265100 | 89100 | 89100 | 89200 | 88600 | 1117 |
| 615 | 20230804 | 091800 | 5559851100 | 89100 | 88700 | 89100 | 88700 | 1828 |
| 616 | 20230804 | 091700 | 5397413100 | 88700 | 88300 | 88700 | 88200 | 1130 |
| 617 | 20230804 | 091600 | 5297384700 | 88500 | 88300 | 88600 | 88200 | 3383 |
| 618 | 20230804 | 091500 | 4998864100 | 88300 | 88600 | 88700 | 88200 | 4193 |
| 619 | 20230804 | 091400 | 4628129500 | 88900 | 88700 | 88900 | 88500 | 1980 |
| 620 | 20230804 | 091300 | 4452710900 | 88800 | 88600 | 88800 | 88600 | 762 |
| 621 | 20230804 | 091200 | 4385142400 | 88600 | 88800 | 88900 | 88500 | 3448 |
| 622 | 20230804 | 091100 | 4079388300 | 88800 | 89300 | 89400 | 88800 | 1846 |
| 623 | 20230804 | 091000 | 3914850300 | 89300 | 88900 | 89300 | 88700 | 1164 |
| 624 | 20230804 | 090900 | 3811426700 | 89100 | 88800 | 89100 | 88800 | 668 |
| 625 | 20230804 | 090800 | 3752024300 | 88800 | 89300 | 89300 | 88700 | 1357 |
| 626 | 20230804 | 090700 | 3631393300 | 89000 | 88800 | 89300 | 88500 | 5428 |
| 627 | 20230804 | 090600 | 3149657500 | 88800 | 89000 | 89100 | 88800 | 3609 |
| 628 | 20230804 | 090500 | 2828775600 | 88900 | 89300 | 89300 | 88900 | 4372 |
| 629 | 20230804 | 090400 | 2439484000 | 89100 | 89700 | 89900 | 89100 | 5341 |
| 630 | 20230804 | 090300 | 1961675800 | 89900 | 89700 | 90000 | 89600 | 2707 |
| 631 | 20230804 | 090200 | 1718649900 | 89800 | 89700 | 89800 | 89500 | 1977 |
| 632 | 20230804 | 090100 | 1541438000 | 89700 | 90300 | 90500 | 89600 | 5727 |
| 633 | 20230804 | 090000 | 1025916500 | 90300 | 90500 | 90700 | 90100 | 11067 |