34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 192600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 4587 |
| 3 | 20230802 | 192500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 4 | 20230802 | 192400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 5 | 20230802 | 192300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 6 | 20230802 | 192200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 7 | 20230802 | 192100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 8 | 20230802 | 192000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 9 | 20230802 | 191900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 10 | 20230802 | 191800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 11 | 20230802 | 191700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 12 | 20230802 | 191600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 13 | 20230802 | 191500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 14 | 20230802 | 191400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 15 | 20230802 | 191300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 16 | 20230802 | 191200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 17 | 20230802 | 191100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 18 | 20230802 | 191000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 19 | 20230802 | 190900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 20 | 20230802 | 190800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 21 | 20230802 | 190700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 22 | 20230802 | 190600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 23 | 20230802 | 190500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 24 | 20230802 | 190400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 25 | 20230802 | 190300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 26 | 20230802 | 190200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 27 | 20230802 | 190100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 28 | 20230802 | 190000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 29 | 20230802 | 185900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 30 | 20230802 | 185800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 31 | 20230802 | 185700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 32 | 20230802 | 185600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 4587 |
| 33 | 20230802 | 185500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 34 | 20230802 | 185400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 35 | 20230802 | 185300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 36 | 20230802 | 185200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 37 | 20230802 | 185100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 38 | 20230802 | 185000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 39 | 20230802 | 184900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 40 | 20230802 | 184800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 41 | 20230802 | 184700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 42 | 20230802 | 184600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 43 | 20230802 | 184500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 44 | 20230802 | 184400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 45 | 20230802 | 184300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 46 | 20230802 | 184200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 47 | 20230802 | 184100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 48 | 20230802 | 184000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 49 | 20230802 | 183900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 50 | 20230802 | 183800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 51 | 20230802 | 183700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 52 | 20230802 | 183600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 53 | 20230802 | 183500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 54 | 20230802 | 183400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 55 | 20230802 | 183300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 56 | 20230802 | 183200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 57 | 20230802 | 183100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 58 | 20230802 | 183000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 59 | 20230802 | 182900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 60 | 20230802 | 182800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 61 | 20230802 | 182700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 62 | 20230802 | 182600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 4587 |
| 63 | 20230802 | 182500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 64 | 20230802 | 182400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 65 | 20230802 | 182300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 66 | 20230802 | 182200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 67 | 20230802 | 182100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 68 | 20230802 | 182000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 69 | 20230802 | 181900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 70 | 20230802 | 181800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 71 | 20230802 | 181700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 72 | 20230802 | 181600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 73 | 20230802 | 181500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 74 | 20230802 | 181400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 75 | 20230802 | 181300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 76 | 20230802 | 181200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 77 | 20230802 | 181100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 78 | 20230802 | 181000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 79 | 20230802 | 180900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 80 | 20230802 | 180800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 81 | 20230802 | 180700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 82 | 20230802 | 180600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 83 | 20230802 | 180500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 84 | 20230802 | 180400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 85 | 20230802 | 180300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 86 | 20230802 | 180200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 87 | 20230802 | 180100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 88 | 20230802 | 180000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 89 | 20230802 | 175900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 90 | 20230802 | 175800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 91 | 20230802 | 175700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 92 | 20230802 | 175600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 4587 |
| 93 | 20230802 | 175500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 94 | 20230802 | 175400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 95 | 20230802 | 175300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 96 | 20230802 | 175200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 97 | 20230802 | 175100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 98 | 20230802 | 175000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 99 | 20230802 | 174900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 100 | 20230802 | 174800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 101 | 20230802 | 174700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 102 | 20230802 | 174600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 103 | 20230802 | 174500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 104 | 20230802 | 174400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 105 | 20230802 | 174300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 106 | 20230802 | 174200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 107 | 20230802 | 174100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 108 | 20230802 | 174000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 109 | 20230802 | 173900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 110 | 20230802 | 173800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 111 | 20230802 | 173700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 112 | 20230802 | 173600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 113 | 20230802 | 173500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 114 | 20230802 | 173400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 115 | 20230802 | 173300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 116 | 20230802 | 173200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 117 | 20230802 | 173100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 118 | 20230802 | 173000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 119 | 20230802 | 172900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 120 | 20230802 | 172800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 121 | 20230802 | 172700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 122 | 20230802 | 172600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 4587 |
| 123 | 20230802 | 172500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 124 | 20230802 | 172400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 125 | 20230802 | 172300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 126 | 20230802 | 172200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 127 | 20230802 | 172100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 128 | 20230802 | 172000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 129 | 20230802 | 171900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 130 | 20230802 | 171800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 131 | 20230802 | 171700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 132 | 20230802 | 171600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 133 | 20230802 | 171500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 134 | 20230802 | 171400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 135 | 20230802 | 171300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 136 | 20230802 | 171200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 137 | 20230802 | 171100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 138 | 20230802 | 171000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 139 | 20230802 | 170900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 140 | 20230802 | 170800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 141 | 20230802 | 170700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 142 | 20230802 | 170600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 143 | 20230802 | 170500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 144 | 20230802 | 170400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 145 | 20230802 | 170300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 146 | 20230802 | 170200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 147 | 20230802 | 170100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 148 | 20230802 | 170000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 149 | 20230802 | 165900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 150 | 20230802 | 165800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 151 | 20230802 | 165700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 152 | 20230802 | 165600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 4587 |
| 153 | 20230802 | 165500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 154 | 20230802 | 165400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 155 | 20230802 | 165300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 156 | 20230802 | 165200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 157 | 20230802 | 165100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 158 | 20230802 | 165000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 159 | 20230802 | 164900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 160 | 20230802 | 164800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 161 | 20230802 | 164700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 162 | 20230802 | 164600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 163 | 20230802 | 164500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 164 | 20230802 | 164400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 165 | 20230802 | 164300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 166 | 20230802 | 164200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 167 | 20230802 | 164100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 168 | 20230802 | 164000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 169 | 20230802 | 163900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 170 | 20230802 | 163800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 171 | 20230802 | 163700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 172 | 20230802 | 163600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 173 | 20230802 | 163500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 174 | 20230802 | 163400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 175 | 20230802 | 163300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 176 | 20230802 | 163200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 177 | 20230802 | 163100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 178 | 20230802 | 163000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 179 | 20230802 | 162900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 180 | 20230802 | 162800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 181 | 20230802 | 162700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 182 | 20230802 | 162600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 4587 |
| 183 | 20230802 | 162500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 184 | 20230802 | 162400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 185 | 20230802 | 162300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 186 | 20230802 | 162200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 187 | 20230802 | 162100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 188 | 20230802 | 162000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 189 | 20230802 | 161900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 190 | 20230802 | 161800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 191 | 20230802 | 161700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 192 | 20230802 | 161600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 193 | 20230802 | 161500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 194 | 20230802 | 161400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 195 | 20230802 | 161300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 196 | 20230802 | 161200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 197 | 20230802 | 161100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 198 | 20230802 | 161000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 199 | 20230802 | 160900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 200 | 20230802 | 160800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 201 | 20230802 | 160700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 202 | 20230802 | 160600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 203 | 20230802 | 160500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 204 | 20230802 | 160400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 205 | 20230802 | 160300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 206 | 20230802 | 160200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 207 | 20230802 | 160100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 208 | 20230802 | 160000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 209 | 20230802 | 155900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 210 | 20230802 | 155800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 211 | 20230802 | 155700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 212 | 20230802 | 155600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 4587 |
| 213 | 20230802 | 155500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 214 | 20230802 | 155400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 215 | 20230802 | 155300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 216 | 20230802 | 155200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 217 | 20230802 | 155100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 218 | 20230802 | 155000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 219 | 20230802 | 154900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 220 | 20230802 | 154800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 221 | 20230802 | 154700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 222 | 20230802 | 154600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 223 | 20230802 | 154500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 224 | 20230802 | 154400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 225 | 20230802 | 154300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 226 | 20230802 | 154200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 227 | 20230802 | 154100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 228 | 20230802 | 154000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 229 | 20230802 | 153900 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 230 | 20230802 | 153800 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 231 | 20230802 | 153700 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 232 | 20230802 | 153600 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 233 | 20230802 | 153500 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 234 | 20230802 | 153400 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 235 | 20230802 | 153300 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 236 | 20230802 | 153200 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 237 | 20230802 | 153100 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 238 | 20230802 | 153000 | 18941843500 | 68600 | 68600 | 68600 | 68600 | 4587 |
| 239 | 20230802 | 152900 | 18627175300 | 67900 | 67900 | 67900 | 67900 | 0 |
| 240 | 20230802 | 152800 | 18627175300 | 67900 | 67900 | 67900 | 67900 | 0 |
| 241 | 20230802 | 152700 | 18627175300 | 67900 | 67900 | 67900 | 67900 | 0 |
| 242 | 20230802 | 152600 | 18627175300 | 67900 | 67900 | 67900 | 67900 | 0 |
| 243 | 20230802 | 152500 | 18627175300 | 67900 | 67900 | 67900 | 67900 | 0 |
| 244 | 20230802 | 152400 | 18627175300 | 67900 | 67900 | 67900 | 67900 | 0 |
| 245 | 20230802 | 152300 | 18627175300 | 67900 | 67900 | 67900 | 67900 | 0 |
| 246 | 20230802 | 152200 | 18627175300 | 67900 | 67900 | 67900 | 67900 | 0 |
| 247 | 20230802 | 152100 | 18627175300 | 67900 | 67900 | 67900 | 67900 | 0 |
| 248 | 20230802 | 152000 | 18627175300 | 67900 | 67900 | 67900 | 67900 | 0 |
| 249 | 20230802 | 151900 | 18627175300 | 67900 | 67800 | 67900 | 67800 | 744 |
| 250 | 20230802 | 151800 | 18576690400 | 67800 | 67800 | 67800 | 67700 | 645 |
| 251 | 20230802 | 151700 | 18532975800 | 67700 | 67800 | 67900 | 67700 | 899 |
| 252 | 20230802 | 151600 | 18472036400 | 67900 | 67800 | 67900 | 67700 | 83 |
| 253 | 20230802 | 151500 | 18466407700 | 67800 | 67600 | 67800 | 67500 | 1323 |
| 254 | 20230802 | 151400 | 18376957800 | 67600 | 67600 | 67600 | 67500 | 1755 |
| 255 | 20230802 | 151300 | 18258483600 | 67600 | 67600 | 67700 | 67600 | 334 |
| 256 | 20230802 | 151200 | 18235903100 | 67600 | 67700 | 67700 | 67500 | 1727 |
| 257 | 20230802 | 151100 | 18119157500 | 67600 | 67800 | 67800 | 67600 | 1055 |
| 258 | 20230802 | 151000 | 18047756200 | 67800 | 67900 | 67900 | 67800 | 1355 |
| 259 | 20230802 | 150900 | 17955851700 | 67900 | 68000 | 68000 | 67900 | 697 |
| 260 | 20230802 | 150800 | 17908524600 | 68100 | 68100 | 68200 | 67900 | 412 |
| 261 | 20230802 | 150700 | 17880498500 | 68200 | 68100 | 68200 | 68100 | 86 |
| 262 | 20230802 | 150600 | 17874634900 | 68100 | 67900 | 68100 | 67900 | 355 |
| 263 | 20230802 | 150500 | 17850499800 | 67900 | 67900 | 67900 | 67800 | 400 |
| 264 | 20230802 | 150400 | 17823357200 | 67900 | 67800 | 67900 | 67800 | 752 |
| 265 | 20230802 | 150300 | 17772350300 | 67800 | 68000 | 68000 | 67800 | 1997 |
| 266 | 20230802 | 150200 | 17636707800 | 68100 | 68100 | 68100 | 68000 | 192 |
| 267 | 20230802 | 150100 | 17623642600 | 68100 | 68200 | 68200 | 68000 | 256 |
| 268 | 20230802 | 150000 | 17606212900 | 68200 | 68000 | 68200 | 67900 | 511 |
| 269 | 20230802 | 145900 | 17571444300 | 68000 | 68200 | 68200 | 68000 | 1955 |
| 270 | 20230802 | 145800 | 17438400800 | 68300 | 68400 | 68400 | 68300 | 184 |
| 271 | 20230802 | 145700 | 17425830800 | 68400 | 68400 | 68400 | 68300 | 249 |
| 272 | 20230802 | 145600 | 17408802600 | 68400 | 68200 | 68400 | 68200 | 182 |
| 273 | 20230802 | 145500 | 17396372500 | 68200 | 68200 | 68200 | 68100 | 1229 |
| 274 | 20230802 | 145400 | 17312561800 | 68200 | 68300 | 68300 | 68200 | 177 |
| 275 | 20230802 | 145300 | 17300481100 | 68200 | 68400 | 68500 | 68200 | 187 |
| 276 | 20230802 | 145200 | 17287717300 | 68300 | 68300 | 68300 | 68300 | 286 |
| 277 | 20230802 | 145100 | 17268183500 | 68300 | 68300 | 68300 | 68200 | 193 |
| 278 | 20230802 | 145000 | 17255007300 | 68200 | 68200 | 68300 | 68200 | 330 |
| 279 | 20230802 | 144900 | 17232498200 | 68200 | 68200 | 68200 | 68100 | 49 |
| 280 | 20230802 | 144800 | 17229158700 | 68300 | 68200 | 68300 | 68200 | 375 |
| 281 | 20230802 | 144700 | 17203580400 | 68200 | 68500 | 68500 | 68200 | 306 |
| 282 | 20230802 | 144600 | 17182675300 | 68500 | 68500 | 68500 | 68300 | 103 |
| 283 | 20230802 | 144500 | 17175632300 | 68400 | 68400 | 68400 | 68400 | 61 |
| 284 | 20230802 | 144400 | 17171459900 | 68400 | 68400 | 68500 | 68400 | 148 |
| 285 | 20230802 | 144300 | 17161333100 | 68500 | 68600 | 68600 | 68400 | 275 |
| 286 | 20230802 | 144200 | 17142495200 | 68600 | 68600 | 68700 | 68500 | 160 |
| 287 | 20230802 | 144100 | 17131524300 | 68600 | 68300 | 68600 | 68300 | 1094 |
| 288 | 20230802 | 144000 | 17056730800 | 68200 | 68100 | 68200 | 68000 | 719 |
| 289 | 20230802 | 143900 | 17007732300 | 68100 | 68000 | 68100 | 68000 | 907 |
| 290 | 20230802 | 143800 | 16946047800 | 68000 | 67900 | 68000 | 67900 | 1662 |
| 291 | 20230802 | 143700 | 16833188100 | 68000 | 68100 | 68100 | 67900 | 756 |
| 292 | 20230802 | 143600 | 16781776600 | 68200 | 68400 | 68400 | 68200 | 204 |
| 293 | 20230802 | 143500 | 16767842200 | 68400 | 68400 | 68400 | 68300 | 164 |
| 294 | 20230802 | 143400 | 16756626400 | 68500 | 68500 | 68500 | 68400 | 133 |
| 295 | 20230802 | 143300 | 16747522200 | 68500 | 68600 | 68600 | 68500 | 19 |
| 296 | 20230802 | 143200 | 16746219700 | 68700 | 68400 | 68700 | 68300 | 224 |
| 297 | 20230802 | 143100 | 16730893500 | 68400 | 68400 | 68400 | 68300 | 51 |
| 298 | 20230802 | 143000 | 16727405300 | 68300 | 68300 | 68400 | 68300 | 86 |
| 299 | 20230802 | 142900 | 16721531300 | 68300 | 68000 | 68300 | 67900 | 207 |
| 300 | 20230802 | 142800 | 16707456300 | 68300 | 68100 | 68300 | 67900 | 2778 |
| 301 | 20230802 | 142700 | 16518484700 | 68100 | 68200 | 68600 | 68000 | 1275 |
| 302 | 20230802 | 142600 | 16431778500 | 68200 | 67900 | 68200 | 67900 | 1078 |
| 303 | 20230802 | 142500 | 16358433900 | 67900 | 68100 | 68100 | 67900 | 925 |
| 304 | 20230802 | 142400 | 16295589400 | 68100 | 68200 | 68200 | 67900 | 114 |
| 305 | 20230802 | 142300 | 16287834900 | 68200 | 68100 | 68200 | 67800 | 4668 |
| 306 | 20230802 | 142200 | 15970300800 | 68100 | 68200 | 68200 | 68100 | 736 |
| 307 | 20230802 | 142100 | 15920170400 | 68200 | 68700 | 68700 | 68100 | 5323 |
| 308 | 20230802 | 142000 | 15556122300 | 68700 | 68600 | 68700 | 68600 | 35 |
| 309 | 20230802 | 141900 | 15553720000 | 68600 | 68600 | 68600 | 68600 | 50 |
| 310 | 20230802 | 141800 | 15550290000 | 68600 | 68600 | 68600 | 68500 | 555 |
| 311 | 20230802 | 141700 | 15512217600 | 68500 | 68600 | 68600 | 68500 | 712 |
| 312 | 20230802 | 141600 | 15463382500 | 68500 | 68700 | 68700 | 68500 | 1789 |
| 313 | 20230802 | 141500 | 15340678200 | 68700 | 68800 | 68800 | 68600 | 2076 |
| 314 | 20230802 | 141400 | 15197935600 | 68900 | 68900 | 68900 | 68800 | 189 |
| 315 | 20230802 | 141300 | 15184914300 | 68800 | 69100 | 69200 | 68800 | 2306 |
| 316 | 20230802 | 141200 | 15025745000 | 69100 | 69200 | 69200 | 69100 | 96 |
| 317 | 20230802 | 141100 | 15019110600 | 69200 | 69300 | 69300 | 69200 | 645 |
| 318 | 20230802 | 141000 | 14974427300 | 69500 | 69500 | 69500 | 69300 | 251 |
| 319 | 20230802 | 140900 | 14957023000 | 69400 | 69600 | 69800 | 69400 | 813 |
| 320 | 20230802 | 140800 | 14900460600 | 69600 | 69700 | 69900 | 69600 | 856 |
| 321 | 20230802 | 140700 | 14840865700 | 69700 | 69600 | 69700 | 69600 | 86 |
| 322 | 20230802 | 140600 | 14834876500 | 69600 | 69600 | 69800 | 69600 | 137 |
| 323 | 20230802 | 140500 | 14825331800 | 69500 | 69600 | 69700 | 69500 | 238 |
| 324 | 20230802 | 140400 | 14808766000 | 69700 | 69900 | 70100 | 69700 | 252 |
| 325 | 20230802 | 140300 | 14791166500 | 69900 | 70100 | 70200 | 69900 | 447 |
| 326 | 20230802 | 140200 | 14759885500 | 70100 | 69900 | 70100 | 69800 | 1075 |
| 327 | 20230802 | 140100 | 14684604400 | 69900 | 69800 | 69900 | 69800 | 492 |
| 328 | 20230802 | 140000 | 14650218900 | 69800 | 69600 | 69800 | 69600 | 506 |
| 329 | 20230802 | 135900 | 14614956300 | 69800 | 69500 | 69800 | 69500 | 114 |
| 330 | 20230802 | 135800 | 14607012900 | 69600 | 69400 | 69600 | 69400 | 12 |
| 331 | 20230802 | 135700 | 14606179900 | 69500 | 69600 | 69600 | 69500 | 227 |
| 332 | 20230802 | 135600 | 14590397000 | 69800 | 69500 | 69800 | 69500 | 343 |
| 333 | 20230802 | 135500 | 14566487700 | 69600 | 69600 | 69600 | 69500 | 159 |
| 334 | 20230802 | 135400 | 14555421600 | 69700 | 69600 | 69900 | 69500 | 1151 |
| 335 | 20230802 | 135300 | 14475193100 | 69600 | 69200 | 69600 | 69200 | 213 |
| 336 | 20230802 | 135200 | 14460409800 | 69200 | 69100 | 69200 | 69100 | 223 |
| 337 | 20230802 | 135100 | 14444990800 | 69200 | 68800 | 69200 | 68800 | 144 |
| 338 | 20230802 | 135000 | 14435046500 | 69000 | 69000 | 69100 | 68800 | 925 |
| 339 | 20230802 | 134900 | 14371242500 | 69000 | 68800 | 69000 | 68800 | 499 |
| 340 | 20230802 | 134800 | 14336882400 | 68900 | 68800 | 68900 | 68800 | 68 |
| 341 | 20230802 | 134700 | 14332203700 | 68800 | 68900 | 68900 | 68800 | 774 |
| 342 | 20230802 | 134600 | 14278934900 | 68900 | 69000 | 69100 | 68900 | 164 |
| 343 | 20230802 | 134500 | 14267634200 | 69000 | 69000 | 69000 | 69000 | 22 |
| 344 | 20230802 | 134400 | 14266116200 | 69000 | 69000 | 69100 | 69000 | 54 |
| 345 | 20230802 | 134300 | 14262387900 | 68900 | 68900 | 69000 | 68900 | 238 |
| 346 | 20230802 | 134200 | 14245977600 | 68900 | 69000 | 69000 | 68900 | 19 |
| 347 | 20230802 | 134100 | 14244668200 | 68900 | 68800 | 68900 | 68800 | 155 |
| 348 | 20230802 | 134000 | 14233993500 | 68900 | 68900 | 68900 | 68900 | 245 |
| 349 | 20230802 | 133900 | 14217113000 | 68900 | 68900 | 68900 | 68900 | 151 |
| 350 | 20230802 | 133800 | 14206709100 | 68800 | 69000 | 69000 | 68800 | 342 |
| 351 | 20230802 | 133700 | 14183153800 | 68800 | 68800 | 69000 | 68800 | 30 |
| 352 | 20230802 | 133600 | 14181088100 | 68700 | 68800 | 68800 | 68700 | 231 |
| 353 | 20230802 | 133500 | 14165195400 | 68800 | 68900 | 69100 | 68800 | 724 |
| 354 | 20230802 | 133400 | 14115367600 | 69000 | 69100 | 69200 | 68900 | 92 |
| 355 | 20230802 | 133300 | 14109018300 | 69100 | 68900 | 69100 | 68900 | 625 |
| 356 | 20230802 | 133200 | 14065937200 | 69200 | 69100 | 69200 | 69000 | 836 |
| 357 | 20230802 | 133100 | 14008228100 | 69100 | 69100 | 69100 | 69000 | 123 |
| 358 | 20230802 | 133000 | 13999729000 | 69100 | 69000 | 69100 | 69000 | 214 |
| 359 | 20230802 | 132900 | 13984943800 | 69100 | 69100 | 69100 | 69000 | 72 |
| 360 | 20230802 | 132800 | 13979969400 | 69100 | 69300 | 69300 | 69100 | 498 |
| 361 | 20230802 | 132700 | 13945557400 | 69300 | 69300 | 69300 | 69300 | 0 |
| 362 | 20230802 | 132600 | 13945557400 | 69300 | 69300 | 69300 | 69100 | 89 |
| 363 | 20230802 | 132500 | 13939403600 | 69300 | 69200 | 69300 | 69200 | 229 |
| 364 | 20230802 | 132400 | 13923551200 | 69200 | 69200 | 69300 | 69200 | 147 |
| 365 | 20230802 | 132300 | 13913378400 | 69200 | 69200 | 69200 | 69200 | 216 |
| 366 | 20230802 | 132200 | 13898431200 | 69500 | 69500 | 69600 | 69500 | 41 |
| 367 | 20230802 | 132100 | 13895578800 | 69100 | 69100 | 69500 | 69100 | 309 |
| 368 | 20230802 | 132000 | 13874204600 | 69200 | 69200 | 69200 | 69100 | 227 |
| 369 | 20230802 | 131900 | 13858497000 | 69200 | 69500 | 69500 | 69100 | 615 |
| 370 | 20230802 | 131800 | 13815937200 | 69500 | 69300 | 69600 | 69300 | 53 |
| 371 | 20230802 | 131700 | 13812262900 | 69300 | 69300 | 69600 | 69300 | 82 |
| 372 | 20230802 | 131600 | 13806572700 | 69300 | 69400 | 69400 | 69300 | 22 |
| 373 | 20230802 | 131500 | 13805047900 | 69300 | 69600 | 69600 | 69300 | 197 |
| 374 | 20230802 | 131400 | 13791389000 | 69400 | 69300 | 69400 | 69300 | 119 |
| 375 | 20230802 | 131300 | 13783135600 | 69300 | 69600 | 69600 | 69300 | 214 |
| 376 | 20230802 | 131200 | 13768268900 | 69500 | 69600 | 69600 | 69500 | 13 |
| 377 | 20230802 | 131100 | 13767364400 | 69600 | 69500 | 69700 | 69500 | 28 |
| 378 | 20230802 | 131000 | 13765418000 | 69500 | 69700 | 69700 | 69500 | 7 |
| 379 | 20230802 | 130900 | 13764931300 | 69500 | 69800 | 69800 | 69500 | 294 |
| 380 | 20230802 | 130800 | 13744490500 | 69800 | 69700 | 69800 | 69700 | 339 |
| 381 | 20230802 | 130700 | 13720832200 | 69700 | 69700 | 69800 | 69700 | 67 |
| 382 | 20230802 | 130600 | 13716162200 | 69600 | 69500 | 69600 | 69300 | 302 |
| 383 | 20230802 | 130500 | 13695180700 | 69500 | 69600 | 69600 | 69500 | 158 |
| 384 | 20230802 | 130400 | 13684196800 | 69500 | 69800 | 69800 | 69500 | 112 |
| 385 | 20230802 | 130300 | 13676409900 | 69700 | 69300 | 69700 | 69300 | 185 |
| 386 | 20230802 | 130200 | 13663568300 | 69200 | 69600 | 69600 | 69200 | 278 |
| 387 | 20230802 | 130100 | 13644299000 | 69500 | 69500 | 69500 | 69500 | 85 |
| 388 | 20230802 | 130000 | 13638391500 | 69500 | 69600 | 69600 | 69500 | 33 |
| 389 | 20230802 | 125900 | 13636097800 | 69600 | 69600 | 69600 | 69500 | 37 |
| 390 | 20230802 | 125800 | 13633526000 | 69500 | 69600 | 69600 | 69500 | 72 |
| 391 | 20230802 | 125700 | 13628518900 | 69600 | 69200 | 69600 | 69200 | 365 |
| 392 | 20230802 | 125600 | 13603137800 | 69200 | 69300 | 69300 | 69200 | 290 |
| 393 | 20230802 | 125500 | 13583069100 | 69200 | 69300 | 69600 | 69000 | 1192 |
| 394 | 20230802 | 125400 | 13500586000 | 69300 | 69400 | 69600 | 69300 | 329 |
| 395 | 20230802 | 125300 | 13477770100 | 69300 | 69700 | 69700 | 69300 | 1023 |
| 396 | 20230802 | 125200 | 13406684700 | 69700 | 69900 | 69900 | 69700 | 268 |
| 397 | 20230802 | 125100 | 13387994500 | 69900 | 69900 | 69900 | 69900 | 622 |
| 398 | 20230802 | 125000 | 13344516700 | 69700 | 70100 | 70100 | 69600 | 154 |
| 399 | 20230802 | 124900 | 13333778800 | 69800 | 69900 | 69900 | 69800 | 78 |
| 400 | 20230802 | 124800 | 13328333300 | 69800 | 69900 | 70000 | 69800 | 308 |
| 401 | 20230802 | 124700 | 13306818800 | 70000 | 70000 | 70000 | 69900 | 67 |
| 402 | 20230802 | 124600 | 13302133800 | 70000 | 69900 | 70000 | 69900 | 811 |
| 403 | 20230802 | 124500 | 13245401700 | 70000 | 70000 | 70200 | 70000 | 341 |
| 404 | 20230802 | 124400 | 13221528600 | 70000 | 70000 | 70200 | 70000 | 187 |
| 405 | 20230802 | 124300 | 13208438000 | 70000 | 70200 | 70200 | 70000 | 608 |
| 406 | 20230802 | 124200 | 13165877200 | 70000 | 70000 | 70400 | 69900 | 847 |
| 407 | 20230802 | 124100 | 13106578600 | 69800 | 70600 | 70600 | 69800 | 2103 |
| 408 | 20230802 | 124000 | 12959016800 | 70500 | 70500 | 70600 | 70400 | 139 |
| 409 | 20230802 | 123900 | 12949217500 | 70400 | 70500 | 70500 | 70400 | 1183 |
| 410 | 20230802 | 123800 | 12865911900 | 70500 | 70300 | 70500 | 70300 | 496 |
| 411 | 20230802 | 123700 | 12830983100 | 70300 | 70300 | 70300 | 70300 | 220 |
| 412 | 20230802 | 123600 | 12815517100 | 70200 | 70100 | 70200 | 70100 | 246 |
| 413 | 20230802 | 123500 | 12798268600 | 70100 | 70100 | 70100 | 70100 | 23 |
| 414 | 20230802 | 123400 | 12796656300 | 70100 | 70100 | 70100 | 70100 | 346 |
| 415 | 20230802 | 123300 | 12772401700 | 70100 | 70200 | 70300 | 70100 | 167 |
| 416 | 20230802 | 123200 | 12760690300 | 70200 | 70200 | 70200 | 70200 | 95 |
| 417 | 20230802 | 123100 | 12754021300 | 70200 | 70400 | 70400 | 70200 | 114 |
| 418 | 20230802 | 123000 | 12746013600 | 70400 | 70400 | 70500 | 70400 | 107 |
| 419 | 20230802 | 122900 | 12738479800 | 70300 | 70100 | 70300 | 70100 | 55 |
| 420 | 20230802 | 122800 | 12734623100 | 70100 | 70100 | 70100 | 70100 | 5 |
| 421 | 20230802 | 122700 | 12734272600 | 70100 | 70100 | 70200 | 70000 | 361 |
| 422 | 20230802 | 122600 | 12708987500 | 70100 | 70200 | 70200 | 70100 | 66 |
| 423 | 20230802 | 122500 | 12704355500 | 70100 | 70200 | 70200 | 70100 | 116 |
| 424 | 20230802 | 122400 | 12696217400 | 70200 | 70200 | 70400 | 70100 | 732 |
| 425 | 20230802 | 122300 | 12644775200 | 70200 | 70300 | 70300 | 70200 | 336 |
| 426 | 20230802 | 122200 | 12621184400 | 70300 | 70300 | 70300 | 70200 | 113 |
| 427 | 20230802 | 122100 | 12613251000 | 70300 | 70400 | 70400 | 70300 | 182 |
| 428 | 20230802 | 122000 | 12600440700 | 70300 | 70300 | 70300 | 70100 | 1042 |
| 429 | 20230802 | 121900 | 12527362700 | 70100 | 70200 | 70300 | 70100 | 398 |
| 430 | 20230802 | 121800 | 12499432500 | 70200 | 70200 | 70200 | 70200 | 29 |
| 431 | 20230802 | 121700 | 12497396700 | 70300 | 70300 | 70300 | 70300 | 90 |
| 432 | 20230802 | 121600 | 12491069700 | 70300 | 70000 | 70300 | 70000 | 177 |
| 433 | 20230802 | 121500 | 12478641900 | 70000 | 70000 | 70200 | 69900 | 372 |
| 434 | 20230802 | 121400 | 12452583600 | 69900 | 69800 | 69900 | 69700 | 530 |
| 435 | 20230802 | 121300 | 12415583700 | 69900 | 69900 | 69900 | 69900 | 100 |
| 436 | 20230802 | 121200 | 12408593700 | 70200 | 69900 | 70200 | 69800 | 122 |
| 437 | 20230802 | 121100 | 12400069600 | 69800 | 69900 | 69900 | 69800 | 175 |
| 438 | 20230802 | 121000 | 12387845700 | 69800 | 69900 | 70300 | 69800 | 1291 |
| 439 | 20230802 | 120900 | 12297640900 | 69900 | 70000 | 70000 | 69900 | 309 |
| 440 | 20230802 | 120800 | 12276032600 | 70000 | 70000 | 70000 | 70000 | 84 |
| 441 | 20230802 | 120700 | 12270152600 | 70000 | 70200 | 70200 | 70000 | 172 |
| 442 | 20230802 | 120600 | 12258093600 | 70200 | 70100 | 70200 | 70100 | 254 |
| 443 | 20230802 | 120500 | 12240287700 | 70200 | 70200 | 70400 | 70200 | 322 |
| 444 | 20230802 | 120400 | 12217668600 | 70200 | 70100 | 70200 | 70000 | 202 |
| 445 | 20230802 | 120300 | 12203490900 | 70200 | 70300 | 70300 | 70100 | 113 |
| 446 | 20230802 | 120200 | 12195556800 | 70300 | 69900 | 70300 | 69900 | 170 |
| 447 | 20230802 | 120100 | 12183648500 | 69900 | 70000 | 70000 | 69900 | 751 |
| 448 | 20230802 | 120000 | 12131148400 | 70000 | 69800 | 70000 | 69700 | 723 |
| 449 | 20230802 | 115900 | 12080687100 | 69800 | 70100 | 70100 | 69800 | 615 |
| 450 | 20230802 | 115800 | 12037660700 | 70200 | 70400 | 70400 | 70200 | 2390 |
| 451 | 20230802 | 115700 | 11869623200 | 70300 | 70200 | 70300 | 70100 | 249 |
| 452 | 20230802 | 115600 | 11852120000 | 70200 | 70100 | 70200 | 70100 | 374 |
| 453 | 20230802 | 115500 | 11825900000 | 70000 | 69900 | 70000 | 69900 | 1363 |
| 454 | 20230802 | 115400 | 11730590900 | 70000 | 69900 | 70000 | 69900 | 39 |
| 455 | 20230802 | 115300 | 11727863600 | 69800 | 69700 | 69900 | 69700 | 63 |
| 456 | 20230802 | 115200 | 11723466200 | 69600 | 69600 | 69600 | 69500 | 82 |
| 457 | 20230802 | 115100 | 11717759100 | 69700 | 69400 | 69700 | 69400 | 700 |
| 458 | 20230802 | 115000 | 11669054800 | 69400 | 69400 | 69400 | 69300 | 152 |
| 459 | 20230802 | 114900 | 11658506100 | 69400 | 69600 | 69600 | 69400 | 135 |
| 460 | 20230802 | 114800 | 11649114200 | 69400 | 69600 | 69600 | 69400 | 83 |
| 461 | 20230802 | 114700 | 11643340500 | 69600 | 69600 | 69700 | 69600 | 120 |
| 462 | 20230802 | 114600 | 11634988400 | 69600 | 69900 | 69900 | 69600 | 278 |
| 463 | 20230802 | 114500 | 11615624400 | 70000 | 69800 | 70000 | 69800 | 575 |
| 464 | 20230802 | 114400 | 11575436000 | 69600 | 69800 | 69800 | 69600 | 823 |
| 465 | 20230802 | 114300 | 11518041000 | 69800 | 68800 | 69800 | 68800 | 2734 |
| 466 | 20230802 | 114200 | 11328831300 | 68800 | 68800 | 69000 | 68700 | 391 |
| 467 | 20230802 | 114100 | 11301914900 | 68800 | 68900 | 68900 | 68800 | 374 |
| 468 | 20230802 | 114000 | 11276181700 | 68900 | 68800 | 69000 | 68700 | 1045 |
| 469 | 20230802 | 113900 | 11204243400 | 68800 | 68900 | 69000 | 68800 | 1314 |
| 470 | 20230802 | 113800 | 11113810000 | 69000 | 69000 | 69100 | 68900 | 1181 |
| 471 | 20230802 | 113700 | 11032315000 | 69100 | 69100 | 69200 | 69000 | 1853 |
| 472 | 20230802 | 113600 | 10904278300 | 69100 | 69200 | 69200 | 69100 | 1310 |
| 473 | 20230802 | 113500 | 10813664400 | 69200 | 69500 | 69500 | 69200 | 3125 |
| 474 | 20230802 | 113400 | 10596683900 | 69600 | 69700 | 69800 | 69500 | 419 |
| 475 | 20230802 | 113300 | 10567510400 | 69700 | 69800 | 69800 | 69700 | 123 |
| 476 | 20230802 | 113200 | 10558925500 | 70000 | 69700 | 70000 | 69700 | 439 |
| 477 | 20230802 | 113100 | 10528318500 | 69600 | 69700 | 69700 | 69600 | 472 |
| 478 | 20230802 | 113000 | 10495420400 | 69700 | 69900 | 69900 | 69700 | 134 |
| 479 | 20230802 | 112900 | 10486066800 | 69900 | 69900 | 70000 | 69900 | 70 |
| 480 | 20230802 | 112800 | 10481173000 | 69800 | 69700 | 69800 | 69600 | 187 |
| 481 | 20230802 | 112700 | 10468145700 | 69700 | 69600 | 69700 | 69600 | 542 |
| 482 | 20230802 | 112600 | 10430374000 | 69500 | 69700 | 69700 | 69500 | 857 |
| 483 | 20230802 | 112500 | 10370724500 | 69700 | 69700 | 69700 | 69600 | 89 |
| 484 | 20230802 | 112400 | 10364521300 | 69700 | 69700 | 69900 | 69700 | 402 |
| 485 | 20230802 | 112300 | 10336494700 | 69600 | 69600 | 69800 | 69600 | 159 |
| 486 | 20230802 | 112200 | 10325415500 | 69700 | 69800 | 69800 | 69600 | 223 |
| 487 | 20230802 | 112100 | 10309871300 | 69800 | 69900 | 69900 | 69800 | 135 |
| 488 | 20230802 | 112000 | 10300446900 | 69900 | 70200 | 70200 | 69900 | 190 |
| 489 | 20230802 | 111900 | 10287155800 | 70000 | 70100 | 70100 | 69900 | 64 |
| 490 | 20230802 | 111800 | 10282672600 | 70100 | 69900 | 70100 | 69700 | 477 |
| 491 | 20230802 | 111700 | 10249313000 | 69700 | 69700 | 69900 | 69700 | 139 |
| 492 | 20230802 | 111600 | 10239623600 | 69600 | 69600 | 69700 | 69600 | 68 |
| 493 | 20230802 | 111500 | 10234885600 | 69700 | 69900 | 69900 | 69600 | 863 |
| 494 | 20230802 | 111400 | 10174688000 | 69900 | 69900 | 70000 | 69900 | 217 |
| 495 | 20230802 | 111300 | 10159516900 | 70000 | 70000 | 70000 | 70000 | 182 |
| 496 | 20230802 | 111200 | 10146776900 | 70100 | 70000 | 70100 | 70000 | 24 |
| 497 | 20230802 | 111100 | 10145095400 | 70000 | 70000 | 70000 | 69900 | 695 |
| 498 | 20230802 | 111000 | 10096464200 | 70000 | 70000 | 70000 | 70000 | 240 |
| 499 | 20230802 | 110900 | 10079664200 | 70000 | 70000 | 70000 | 70000 | 239 |
| 500 | 20230802 | 110800 | 10062934200 | 70100 | 70100 | 70100 | 70100 | 300 |
| 501 | 20230802 | 110700 | 10041904200 | 70100 | 70200 | 70200 | 70100 | 35 |
| 502 | 20230802 | 110600 | 10039450500 | 70200 | 70200 | 70300 | 70100 | 400 |
| 503 | 20230802 | 110500 | 10011372300 | 70300 | 70400 | 70400 | 70200 | 124 |
| 504 | 20230802 | 110400 | 10002648800 | 70300 | 70100 | 70300 | 70100 | 620 |
| 505 | 20230802 | 110300 | 9959135500 | 70000 | 70100 | 70100 | 70000 | 52 |
| 506 | 20230802 | 110200 | 9955494500 | 70100 | 70000 | 70200 | 70000 | 363 |
| 507 | 20230802 | 110100 | 9930063100 | 70000 | 70200 | 70200 | 70000 | 174 |
| 508 | 20230802 | 110000 | 9917855800 | 70200 | 70000 | 70200 | 69600 | 2269 |
| 509 | 20230802 | 105900 | 9759268300 | 70000 | 69800 | 70000 | 69600 | 512 |
| 510 | 20230802 | 105800 | 9723554100 | 69700 | 69700 | 69800 | 69700 | 432 |
| 511 | 20230802 | 105700 | 9693431500 | 69800 | 69800 | 69800 | 69700 | 462 |
| 512 | 20230802 | 105600 | 9661203000 | 69800 | 69900 | 69900 | 69800 | 592 |
| 513 | 20230802 | 105500 | 9619867500 | 69900 | 69900 | 70100 | 69900 | 334 |
| 514 | 20230802 | 105400 | 9596485000 | 70000 | 69900 | 70000 | 69800 | 327 |
| 515 | 20230802 | 105300 | 9573631100 | 69900 | 70000 | 70000 | 69800 | 1574 |
| 516 | 20230802 | 105200 | 9463569400 | 70000 | 70300 | 70300 | 70000 | 1730 |
| 517 | 20230802 | 105100 | 9342291200 | 70200 | 70300 | 70400 | 70200 | 256 |
| 518 | 20230802 | 105000 | 9324298600 | 70300 | 70800 | 70800 | 70200 | 2055 |
| 519 | 20230802 | 104900 | 9179180000 | 70900 | 70900 | 70900 | 70800 | 201 |
| 520 | 20230802 | 104800 | 9164946200 | 70900 | 71000 | 71100 | 70900 | 403 |
| 521 | 20230802 | 104700 | 9136340900 | 71000 | 71100 | 71100 | 70900 | 103 |
| 522 | 20230802 | 104600 | 9129030000 | 70800 | 70800 | 71200 | 70800 | 1198 |
| 523 | 20230802 | 104500 | 9043942400 | 70800 | 70500 | 70800 | 70500 | 312 |
| 524 | 20230802 | 104400 | 9021873800 | 70500 | 70200 | 70500 | 70200 | 511 |
| 525 | 20230802 | 104300 | 8985940500 | 70100 | 70200 | 70200 | 70100 | 359 |
| 526 | 20230802 | 104200 | 8960763000 | 70100 | 70200 | 70300 | 70100 | 518 |
| 527 | 20230802 | 104100 | 8924405700 | 70200 | 70300 | 70400 | 70200 | 506 |
| 528 | 20230802 | 104000 | 8888863100 | 70300 | 70300 | 70400 | 70200 | 146 |
| 529 | 20230802 | 103900 | 8878611400 | 70400 | 70200 | 70400 | 70100 | 665 |
| 530 | 20230802 | 103800 | 8831917200 | 70200 | 70400 | 70400 | 70200 | 205 |
| 531 | 20230802 | 103700 | 8817498400 | 70400 | 70500 | 70500 | 70400 | 178 |
| 532 | 20230802 | 103600 | 8804952200 | 70500 | 70500 | 70600 | 70500 | 244 |
| 533 | 20230802 | 103500 | 8787739700 | 70300 | 70400 | 70500 | 70100 | 765 |
| 534 | 20230802 | 103400 | 8734007800 | 70400 | 70400 | 70500 | 70400 | 164 |
| 535 | 20230802 | 103300 | 8722461200 | 70400 | 70600 | 70600 | 70400 | 746 |
| 536 | 20230802 | 103200 | 8669873800 | 70600 | 70600 | 70700 | 70600 | 239 |
| 537 | 20230802 | 103100 | 8652997600 | 70600 | 70800 | 70800 | 70600 | 578 |
| 538 | 20230802 | 103000 | 8612153000 | 70800 | 70900 | 70900 | 70800 | 321 |
| 539 | 20230802 | 102900 | 8589426000 | 70800 | 70800 | 70900 | 70800 | 105 |
| 540 | 20230802 | 102800 | 8581990000 | 70900 | 70800 | 71000 | 70800 | 105 |
| 541 | 20230802 | 102700 | 8574554100 | 70800 | 71000 | 71100 | 70800 | 101 |
| 542 | 20230802 | 102600 | 8567383700 | 71000 | 70700 | 71000 | 70700 | 354 |
| 543 | 20230802 | 102500 | 8542318900 | 70700 | 70700 | 70700 | 70600 | 431 |
| 544 | 20230802 | 102400 | 8511854300 | 70700 | 70800 | 70800 | 70700 | 541 |
| 545 | 20230802 | 102300 | 8473601800 | 70800 | 70700 | 71000 | 70700 | 307 |
| 546 | 20230802 | 102200 | 8451873300 | 70700 | 70700 | 70800 | 70600 | 2512 |
| 547 | 20230802 | 102100 | 8274269200 | 70600 | 70800 | 70800 | 70600 | 887 |
| 548 | 20230802 | 102000 | 8211609600 | 70800 | 71300 | 71300 | 70800 | 2164 |
| 549 | 20230802 | 101900 | 8057789600 | 71300 | 71300 | 71300 | 71200 | 430 |
| 550 | 20230802 | 101800 | 8027132100 | 71200 | 71200 | 71300 | 71200 | 375 |
| 551 | 20230802 | 101700 | 8000419900 | 71200 | 71300 | 71300 | 71200 | 522 |
| 552 | 20230802 | 101600 | 7963243000 | 71300 | 71200 | 71300 | 71200 | 297 |
| 553 | 20230802 | 101500 | 7942068900 | 71200 | 71300 | 71300 | 71200 | 752 |
| 554 | 20230802 | 101400 | 7888457500 | 71300 | 71500 | 71500 | 71300 | 319 |
| 555 | 20230802 | 101300 | 7865693700 | 71500 | 71300 | 71500 | 71200 | 468 |
| 556 | 20230802 | 101200 | 7832285400 | 71200 | 71400 | 71400 | 71200 | 95 |
| 557 | 20230802 | 101100 | 7825508800 | 71500 | 71200 | 71600 | 71200 | 744 |
| 558 | 20230802 | 101000 | 7772412100 | 71200 | 71400 | 71400 | 71200 | 1027 |
| 559 | 20230802 | 100900 | 7699206400 | 71400 | 71800 | 71800 | 71400 | 937 |
| 560 | 20230802 | 100800 | 7632109100 | 71700 | 71800 | 72000 | 71700 | 757 |
| 561 | 20230802 | 100700 | 7577710600 | 71800 | 71500 | 71800 | 71500 | 732 |
| 562 | 20230802 | 100600 | 7525246600 | 71500 | 71600 | 71600 | 71400 | 419 |
| 563 | 20230802 | 100500 | 7495299100 | 71600 | 71700 | 71700 | 71600 | 863 |
| 564 | 20230802 | 100400 | 7433505200 | 71700 | 71800 | 71800 | 71600 | 1007 |
| 565 | 20230802 | 100300 | 7361312500 | 71800 | 71700 | 71900 | 71700 | 243 |
| 566 | 20230802 | 100200 | 7343862800 | 71700 | 71600 | 71900 | 71600 | 824 |
| 567 | 20230802 | 100100 | 7284728400 | 71600 | 71800 | 71800 | 71600 | 576 |
| 568 | 20230802 | 100000 | 7243453800 | 71800 | 71800 | 71900 | 71800 | 187 |
| 569 | 20230802 | 095900 | 7230025000 | 71800 | 71900 | 72000 | 71600 | 1027 |
| 570 | 20230802 | 095800 | 7156300400 | 72100 | 72300 | 72300 | 71900 | 1297 |
| 571 | 20230802 | 095700 | 7062811200 | 72200 | 72200 | 72300 | 72100 | 722 |
| 572 | 20230802 | 095600 | 7010657600 | 72200 | 72000 | 72500 | 72000 | 599 |
| 573 | 20230802 | 095500 | 6967441700 | 72000 | 72500 | 72500 | 72000 | 1209 |
| 574 | 20230802 | 095400 | 6880214000 | 72500 | 72600 | 72600 | 72500 | 1489 |
| 575 | 20230802 | 095300 | 6772193500 | 72500 | 72500 | 72600 | 72500 | 1182 |
| 576 | 20230802 | 095200 | 6686448000 | 72500 | 72400 | 72600 | 72400 | 1158 |
| 577 | 20230802 | 095100 | 6602519000 | 72300 | 72200 | 72300 | 72200 | 2283 |
| 578 | 20230802 | 095000 | 6437618200 | 72200 | 71800 | 72200 | 71800 | 2416 |
| 579 | 20230802 | 094900 | 6263602600 | 71800 | 71700 | 71800 | 71700 | 379 |
| 580 | 20230802 | 094800 | 6236407600 | 71800 | 71700 | 71800 | 71700 | 337 |
| 581 | 20230802 | 094700 | 6212222400 | 71700 | 71700 | 71800 | 71700 | 365 |
| 582 | 20230802 | 094600 | 6186050400 | 71700 | 71800 | 72000 | 71700 | 1804 |
| 583 | 20230802 | 094500 | 6056327400 | 71800 | 71800 | 71900 | 71700 | 181 |
| 584 | 20230802 | 094400 | 6043328300 | 71700 | 71800 | 71900 | 71700 | 758 |
| 585 | 20230802 | 094300 | 5988897300 | 71800 | 71700 | 71900 | 71500 | 520 |
| 586 | 20230802 | 094200 | 5951562300 | 71700 | 71900 | 71900 | 71700 | 634 |
| 587 | 20230802 | 094100 | 5906012300 | 71900 | 71700 | 71900 | 71700 | 772 |
| 588 | 20230802 | 094000 | 5850580200 | 71700 | 71700 | 71700 | 71500 | 598 |
| 589 | 20230802 | 093900 | 5807811100 | 71600 | 72000 | 72000 | 71600 | 2611 |
| 590 | 20230802 | 093800 | 5620468800 | 71800 | 71700 | 72000 | 71700 | 1389 |
| 591 | 20230802 | 093700 | 5520544300 | 71700 | 71600 | 71800 | 71600 | 694 |
| 592 | 20230802 | 093600 | 5470787900 | 71700 | 71300 | 71700 | 71200 | 732 |
| 593 | 20230802 | 093500 | 5418521400 | 71400 | 71300 | 71400 | 71200 | 189 |
| 594 | 20230802 | 093400 | 5405046400 | 71300 | 71200 | 71400 | 71200 | 159 |
| 595 | 20230802 | 093300 | 5393702000 | 71300 | 71200 | 71400 | 71100 | 170 |
| 596 | 20230802 | 093200 | 5381586400 | 71200 | 71300 | 71400 | 71000 | 299 |
| 597 | 20230802 | 093100 | 5360288600 | 71400 | 70900 | 71400 | 70900 | 1036 |
| 598 | 20230802 | 093000 | 5286603700 | 71000 | 71200 | 71200 | 70900 | 125 |
| 599 | 20230802 | 092900 | 5277723200 | 71200 | 70800 | 71200 | 70800 | 570 |
| 600 | 20230802 | 092800 | 5237293600 | 70800 | 70700 | 70900 | 70700 | 624 |
| 601 | 20230802 | 092700 | 5193087600 | 70800 | 71200 | 71300 | 70800 | 599 |
| 602 | 20230802 | 092600 | 5150478700 | 71200 | 71100 | 71200 | 71000 | 432 |
| 603 | 20230802 | 092500 | 5119786800 | 71100 | 70900 | 71200 | 70900 | 347 |
| 604 | 20230802 | 092400 | 5095135400 | 70900 | 70300 | 71100 | 70200 | 579 |
| 605 | 20230802 | 092300 | 5054193400 | 70400 | 69700 | 70500 | 69600 | 10724 |
| 606 | 20230802 | 092200 | 4301906400 | 69700 | 69900 | 70200 | 69700 | 1505 |
| 607 | 20230802 | 092100 | 4196654100 | 69800 | 70400 | 70400 | 69700 | 4299 |
| 608 | 20230802 | 092000 | 3895494500 | 70400 | 70500 | 70800 | 70400 | 249 |
| 609 | 20230802 | 091900 | 3877918900 | 70500 | 70400 | 70500 | 70300 | 1257 |
| 610 | 20230802 | 091800 | 3789447200 | 70400 | 70500 | 70800 | 70400 | 1823 |
| 611 | 20230802 | 091700 | 3660838300 | 70500 | 70700 | 70800 | 70300 | 1038 |
| 612 | 20230802 | 091600 | 3587605600 | 71000 | 71200 | 72000 | 70600 | 3161 |
| 613 | 20230802 | 091500 | 3363387400 | 71300 | 72000 | 72200 | 71300 | 4914 |
| 614 | 20230802 | 091400 | 3010184200 | 72100 | 71800 | 72100 | 71700 | 1351 |
| 615 | 20230802 | 091300 | 2913028500 | 71900 | 72200 | 72300 | 71900 | 1668 |
| 616 | 20230802 | 091200 | 2792781700 | 72200 | 71500 | 72300 | 71200 | 2749 |
| 617 | 20230802 | 091100 | 2595272300 | 71600 | 71800 | 71800 | 71200 | 3098 |
| 618 | 20230802 | 091000 | 2373740100 | 71800 | 72300 | 72400 | 71500 | 3043 |
| 619 | 20230802 | 090900 | 2155140300 | 72400 | 72500 | 72600 | 72000 | 2587 |
| 620 | 20230802 | 090800 | 1967903400 | 72700 | 72600 | 73200 | 72100 | 8213 |
| 621 | 20230802 | 090700 | 1370654800 | 72500 | 71600 | 72600 | 71500 | 1404 |
| 622 | 20230802 | 090600 | 1269461400 | 71500 | 70800 | 71600 | 70800 | 1530 |
| 623 | 20230802 | 090500 | 1160528100 | 70900 | 70400 | 70900 | 70400 | 683 |
| 624 | 20230802 | 090400 | 1112211100 | 70400 | 70100 | 70500 | 70000 | 1032 |
| 625 | 20230802 | 090300 | 1039660100 | 70100 | 70000 | 71000 | 69900 | 1781 |
| 626 | 20230802 | 090200 | 914647700 | 70200 | 70000 | 70200 | 69700 | 959 |
| 627 | 20230802 | 090100 | 847587900 | 69900 | 68600 | 70000 | 68600 | 2934 |
| 628 | 20230802 | 090000 | 644553400 | 68900 | 69100 | 69100 | 68300 | 8018 |