36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 190800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 17559 |
| 3 | 20230803 | 190700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 4 | 20230803 | 190600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 5 | 20230803 | 190500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 6 | 20230803 | 190400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 7 | 20230803 | 190300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 8 | 20230803 | 190200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 9 | 20230803 | 190100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 10 | 20230803 | 190000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 11 | 20230803 | 185900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 12 | 20230803 | 185800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 13 | 20230803 | 185700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 14 | 20230803 | 185600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 15 | 20230803 | 185500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 16 | 20230803 | 185400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 17 | 20230803 | 185300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 18 | 20230803 | 185200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 19 | 20230803 | 185100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 20 | 20230803 | 185000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 21 | 20230803 | 184900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 22 | 20230803 | 184800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 23 | 20230803 | 184700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 24 | 20230803 | 184600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 25 | 20230803 | 184500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 26 | 20230803 | 184400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 27 | 20230803 | 184300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 28 | 20230803 | 184200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 29 | 20230803 | 184100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 30 | 20230803 | 184000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 31 | 20230803 | 183900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 32 | 20230803 | 183800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 17559 |
| 33 | 20230803 | 183700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 34 | 20230803 | 183600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 35 | 20230803 | 183500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 36 | 20230803 | 183400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 37 | 20230803 | 183300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 38 | 20230803 | 183200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 39 | 20230803 | 183100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 40 | 20230803 | 183000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 41 | 20230803 | 182900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 42 | 20230803 | 182800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 43 | 20230803 | 182700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 44 | 20230803 | 182600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 45 | 20230803 | 182500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 46 | 20230803 | 182400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 47 | 20230803 | 182300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 48 | 20230803 | 182200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 49 | 20230803 | 182100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 50 | 20230803 | 182000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 51 | 20230803 | 181900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 52 | 20230803 | 181800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 53 | 20230803 | 181700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 54 | 20230803 | 181600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 55 | 20230803 | 181500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 56 | 20230803 | 181400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 57 | 20230803 | 181300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 58 | 20230803 | 181200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 59 | 20230803 | 181100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 60 | 20230803 | 181000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 61 | 20230803 | 180900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 62 | 20230803 | 180800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 17559 |
| 63 | 20230803 | 180700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 64 | 20230803 | 180600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 65 | 20230803 | 180500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 66 | 20230803 | 180400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 67 | 20230803 | 180300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 68 | 20230803 | 180200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 69 | 20230803 | 180100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 70 | 20230803 | 180000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 71 | 20230803 | 175900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 72 | 20230803 | 175800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 73 | 20230803 | 175700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 74 | 20230803 | 175600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 75 | 20230803 | 175500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 76 | 20230803 | 175400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 77 | 20230803 | 175300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 78 | 20230803 | 175200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 79 | 20230803 | 175100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 80 | 20230803 | 175000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 81 | 20230803 | 174900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 82 | 20230803 | 174800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 83 | 20230803 | 174700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 84 | 20230803 | 174600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 85 | 20230803 | 174500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 86 | 20230803 | 174400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 87 | 20230803 | 174300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 88 | 20230803 | 174200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 89 | 20230803 | 174100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 90 | 20230803 | 174000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 91 | 20230803 | 173900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 92 | 20230803 | 173800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 17559 |
| 93 | 20230803 | 173700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 94 | 20230803 | 173600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 95 | 20230803 | 173500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 96 | 20230803 | 173400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 97 | 20230803 | 173300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 98 | 20230803 | 173200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 99 | 20230803 | 173100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 100 | 20230803 | 173000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 101 | 20230803 | 172900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 102 | 20230803 | 172800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 103 | 20230803 | 172700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 104 | 20230803 | 172600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 105 | 20230803 | 172500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 106 | 20230803 | 172400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 107 | 20230803 | 172300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 108 | 20230803 | 172200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 109 | 20230803 | 172100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 110 | 20230803 | 172000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 111 | 20230803 | 171900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 112 | 20230803 | 171800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 113 | 20230803 | 171700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 114 | 20230803 | 171600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 115 | 20230803 | 171500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 116 | 20230803 | 171400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 117 | 20230803 | 171300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 118 | 20230803 | 171200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 119 | 20230803 | 171100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 120 | 20230803 | 171000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 121 | 20230803 | 170900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 122 | 20230803 | 170800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 17559 |
| 123 | 20230803 | 170700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 124 | 20230803 | 170600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 125 | 20230803 | 170500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 126 | 20230803 | 170400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 127 | 20230803 | 170300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 128 | 20230803 | 170200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 129 | 20230803 | 170100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 130 | 20230803 | 170000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 131 | 20230803 | 165900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 132 | 20230803 | 165800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 133 | 20230803 | 165700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 134 | 20230803 | 165600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 135 | 20230803 | 165500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 136 | 20230803 | 165400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 137 | 20230803 | 165300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 138 | 20230803 | 165200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 139 | 20230803 | 165100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 140 | 20230803 | 165000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 141 | 20230803 | 164900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 142 | 20230803 | 164800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 143 | 20230803 | 164700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 144 | 20230803 | 164600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 145 | 20230803 | 164500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 146 | 20230803 | 164400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 147 | 20230803 | 164300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 148 | 20230803 | 164200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 149 | 20230803 | 164100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 150 | 20230803 | 164000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 151 | 20230803 | 163900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 152 | 20230803 | 163800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 17559 |
| 153 | 20230803 | 163700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 154 | 20230803 | 163600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 155 | 20230803 | 163500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 156 | 20230803 | 163400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 157 | 20230803 | 163300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 158 | 20230803 | 163200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 159 | 20230803 | 163100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 160 | 20230803 | 163000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 161 | 20230803 | 162900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 162 | 20230803 | 162800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 163 | 20230803 | 162700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 164 | 20230803 | 162600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 165 | 20230803 | 162500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 166 | 20230803 | 162400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 167 | 20230803 | 162300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 168 | 20230803 | 162200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 169 | 20230803 | 162100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 170 | 20230803 | 162000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 171 | 20230803 | 161900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 172 | 20230803 | 161800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 173 | 20230803 | 161700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 174 | 20230803 | 161600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 175 | 20230803 | 161500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 176 | 20230803 | 161400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 177 | 20230803 | 161300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 178 | 20230803 | 161200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 179 | 20230803 | 161100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 180 | 20230803 | 161000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 181 | 20230803 | 160900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 182 | 20230803 | 160800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 17559 |
| 183 | 20230803 | 160700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 184 | 20230803 | 160600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 185 | 20230803 | 160500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 186 | 20230803 | 160400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 187 | 20230803 | 160300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 188 | 20230803 | 160200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 189 | 20230803 | 160100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 190 | 20230803 | 160000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 191 | 20230803 | 155900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 192 | 20230803 | 155800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 193 | 20230803 | 155700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 194 | 20230803 | 155600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 195 | 20230803 | 155500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 196 | 20230803 | 155400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 197 | 20230803 | 155300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 198 | 20230803 | 155200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 199 | 20230803 | 155100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 200 | 20230803 | 155000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 201 | 20230803 | 154900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 202 | 20230803 | 154800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 203 | 20230803 | 154700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 204 | 20230803 | 154600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 205 | 20230803 | 154500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 206 | 20230803 | 154400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 207 | 20230803 | 154300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 208 | 20230803 | 154200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 209 | 20230803 | 154100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 210 | 20230803 | 154000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 211 | 20230803 | 153900 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 212 | 20230803 | 153800 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 17559 |
| 213 | 20230803 | 153700 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 214 | 20230803 | 153600 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 215 | 20230803 | 153500 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 216 | 20230803 | 153400 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 217 | 20230803 | 153300 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 218 | 20230803 | 153200 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 219 | 20230803 | 153100 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 220 | 20230803 | 153000 | 98437321000 | 121000 | 121000 | 121000 | 121000 | 17559 |
| 221 | 20230803 | 152900 | 96312682000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 222 | 20230803 | 152800 | 96312682000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 223 | 20230803 | 152700 | 96312682000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 224 | 20230803 | 152600 | 96312682000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 225 | 20230803 | 152500 | 96312682000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 226 | 20230803 | 152400 | 96312682000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 227 | 20230803 | 152300 | 96312682000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 228 | 20230803 | 152200 | 96312682000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 229 | 20230803 | 152100 | 96312682000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 230 | 20230803 | 152000 | 96312682000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 231 | 20230803 | 151900 | 96312682000 | 120900 | 120700 | 120900 | 120700 | 5303 |
| 232 | 20230803 | 151800 | 95672114700 | 120700 | 120800 | 120900 | 120700 | 2142 |
| 233 | 20230803 | 151700 | 95413322600 | 120800 | 120900 | 121000 | 120800 | 1410 |
| 234 | 20230803 | 151600 | 95242898600 | 120900 | 120900 | 121000 | 120800 | 2215 |
| 235 | 20230803 | 151500 | 94975008200 | 120900 | 121100 | 121200 | 120800 | 9826 |
| 236 | 20230803 | 151400 | 93786505300 | 121100 | 121300 | 121400 | 121100 | 5156 |
| 237 | 20230803 | 151300 | 93161567300 | 121300 | 121300 | 121400 | 121300 | 3534 |
| 238 | 20230803 | 151200 | 92732640700 | 121300 | 121400 | 121400 | 121300 | 2127 |
| 239 | 20230803 | 151100 | 92474536700 | 121400 | 121300 | 121400 | 121300 | 1663 |
| 240 | 20230803 | 151000 | 92272775800 | 121300 | 121300 | 121400 | 121300 | 2020 |
| 241 | 20230803 | 150900 | 92027700800 | 121300 | 121300 | 121400 | 121300 | 1162 |
| 242 | 20230803 | 150800 | 91886729700 | 121300 | 121300 | 121400 | 121300 | 1157 |
| 243 | 20230803 | 150700 | 91746369600 | 121300 | 121400 | 121500 | 121300 | 2903 |
| 244 | 20230803 | 150600 | 91394030200 | 121500 | 121400 | 121500 | 121400 | 890 |
| 245 | 20230803 | 150500 | 91285950800 | 121400 | 121400 | 121600 | 121400 | 1584 |
| 246 | 20230803 | 150400 | 91093581600 | 121400 | 121400 | 121500 | 121400 | 1127 |
| 247 | 20230803 | 150300 | 90956700000 | 121400 | 121400 | 121600 | 121400 | 1107 |
| 248 | 20230803 | 150200 | 90822233500 | 121400 | 121200 | 121400 | 121200 | 1312 |
| 249 | 20230803 | 150100 | 90663077700 | 121200 | 121200 | 121400 | 121200 | 1375 |
| 250 | 20230803 | 150000 | 90496320900 | 121200 | 121200 | 121300 | 121200 | 1460 |
| 251 | 20230803 | 145900 | 90319339000 | 121200 | 121200 | 121300 | 121200 | 1540 |
| 252 | 20230803 | 145800 | 90132645100 | 121200 | 121200 | 121300 | 121200 | 1087 |
| 253 | 20230803 | 145700 | 90000848800 | 121200 | 121300 | 121400 | 121200 | 1430 |
| 254 | 20230803 | 145600 | 89827399900 | 121300 | 121300 | 121400 | 121300 | 920 |
| 255 | 20230803 | 145500 | 89715784500 | 121300 | 121100 | 121400 | 121100 | 1539 |
| 256 | 20230803 | 145400 | 89529175200 | 121200 | 121200 | 121300 | 121100 | 1233 |
| 257 | 20230803 | 145300 | 89379752700 | 121200 | 121200 | 121400 | 121200 | 1210 |
| 258 | 20230803 | 145200 | 89233004600 | 121200 | 121300 | 121400 | 121200 | 1611 |
| 259 | 20230803 | 145100 | 89037598400 | 121300 | 121400 | 121500 | 121300 | 1409 |
| 260 | 20230803 | 145000 | 88866552200 | 121400 | 121400 | 121600 | 121400 | 1239 |
| 261 | 20230803 | 144900 | 88716055600 | 121400 | 121400 | 121500 | 121400 | 858 |
| 262 | 20230803 | 144800 | 88611868500 | 121400 | 121500 | 121600 | 121400 | 1443 |
| 263 | 20230803 | 144700 | 88436573800 | 121500 | 121500 | 121700 | 121400 | 759 |
| 264 | 20230803 | 144600 | 88344353000 | 121500 | 121500 | 121600 | 121500 | 872 |
| 265 | 20230803 | 144500 | 88238393400 | 121500 | 121500 | 121600 | 121400 | 1733 |
| 266 | 20230803 | 144400 | 88027791700 | 121500 | 121600 | 121700 | 121500 | 714 |
| 267 | 20230803 | 144300 | 87941001900 | 121600 | 121800 | 121800 | 121600 | 889 |
| 268 | 20230803 | 144200 | 87832825300 | 121600 | 121500 | 121900 | 121500 | 963 |
| 269 | 20230803 | 144100 | 87715702000 | 121500 | 121800 | 121800 | 121500 | 1847 |
| 270 | 20230803 | 144000 | 87491019400 | 121700 | 121900 | 121900 | 121700 | 832 |
| 271 | 20230803 | 143900 | 87389718300 | 121900 | 121900 | 122000 | 121800 | 1274 |
| 272 | 20230803 | 143800 | 87234386300 | 121900 | 121800 | 121900 | 121700 | 891 |
| 273 | 20230803 | 143700 | 87125844400 | 121800 | 121800 | 121900 | 121700 | 892 |
| 274 | 20230803 | 143600 | 87017248900 | 121800 | 121700 | 121800 | 121600 | 1226 |
| 275 | 20230803 | 143500 | 86867989900 | 121700 | 121900 | 122000 | 121700 | 814 |
| 276 | 20230803 | 143400 | 86768805500 | 122000 | 121700 | 122300 | 121600 | 4363 |
| 277 | 20230803 | 143300 | 86236096300 | 121600 | 121400 | 121700 | 121400 | 1602 |
| 278 | 20230803 | 143200 | 86041334300 | 121400 | 121200 | 121500 | 121100 | 1175 |
| 279 | 20230803 | 143100 | 85898782800 | 121200 | 121400 | 121400 | 121100 | 1598 |
| 280 | 20230803 | 143000 | 85705060800 | 121400 | 121300 | 121400 | 121300 | 934 |
| 281 | 20230803 | 142900 | 85591761300 | 121300 | 121300 | 121400 | 121100 | 1649 |
| 282 | 20230803 | 142800 | 85391825500 | 121300 | 121400 | 121500 | 121300 | 893 |
| 283 | 20230803 | 142700 | 85283466700 | 121400 | 121400 | 121500 | 121300 | 877 |
| 284 | 20230803 | 142600 | 85177022700 | 121400 | 121300 | 121500 | 121300 | 1352 |
| 285 | 20230803 | 142500 | 85012860400 | 121300 | 121300 | 121500 | 121300 | 925 |
| 286 | 20230803 | 142400 | 84900595300 | 121300 | 121400 | 121500 | 121300 | 1071 |
| 287 | 20230803 | 142300 | 84770592300 | 121400 | 121300 | 121500 | 121300 | 1339 |
| 288 | 20230803 | 142200 | 84608080500 | 121300 | 121300 | 121400 | 121300 | 822 |
| 289 | 20230803 | 142100 | 84508362800 | 121300 | 121400 | 121500 | 121300 | 1295 |
| 290 | 20230803 | 142000 | 84351115500 | 121300 | 121000 | 121300 | 121000 | 4547 |
| 291 | 20230803 | 141900 | 83800099300 | 121000 | 121000 | 121100 | 120900 | 1464 |
| 292 | 20230803 | 141800 | 83623001500 | 121100 | 121000 | 121100 | 121000 | 1967 |
| 293 | 20230803 | 141700 | 83384954400 | 121100 | 121200 | 121200 | 121000 | 784 |
| 294 | 20230803 | 141600 | 83290069000 | 121100 | 121100 | 121200 | 121100 | 745 |
| 295 | 20230803 | 141500 | 83199843800 | 121100 | 121200 | 121300 | 121100 | 1149 |
| 296 | 20230803 | 141400 | 83060631900 | 121200 | 121100 | 121300 | 121100 | 1548 |
| 297 | 20230803 | 141300 | 82873000000 | 121100 | 121100 | 121200 | 121100 | 517 |
| 298 | 20230803 | 141200 | 82810386700 | 121100 | 121200 | 121200 | 121100 | 578 |
| 299 | 20230803 | 141100 | 82740386600 | 121100 | 121200 | 121300 | 121100 | 717 |
| 300 | 20230803 | 141000 | 82653502300 | 121200 | 121300 | 121400 | 121200 | 1066 |
| 301 | 20230803 | 140900 | 82524228900 | 121300 | 121300 | 121400 | 121300 | 376 |
| 302 | 20230803 | 140800 | 82478615500 | 121400 | 121300 | 121400 | 121300 | 416 |
| 303 | 20230803 | 140700 | 82428147200 | 121300 | 121300 | 121400 | 121200 | 1053 |
| 304 | 20230803 | 140600 | 82300420100 | 121300 | 121300 | 121400 | 121300 | 454 |
| 305 | 20230803 | 140500 | 82245326300 | 121300 | 121500 | 121500 | 121300 | 1263 |
| 306 | 20230803 | 140400 | 82092041300 | 121500 | 121600 | 121600 | 121400 | 554 |
| 307 | 20230803 | 140300 | 82024724000 | 121600 | 121600 | 121700 | 121600 | 581 |
| 308 | 20230803 | 140200 | 81954069900 | 121700 | 121400 | 121700 | 121400 | 1087 |
| 309 | 20230803 | 140100 | 81822033000 | 121400 | 121400 | 121500 | 121400 | 459 |
| 310 | 20230803 | 140000 | 81766297800 | 121400 | 121400 | 121500 | 121300 | 409 |
| 311 | 20230803 | 135900 | 81716647200 | 121400 | 121400 | 121500 | 121300 | 627 |
| 312 | 20230803 | 135800 | 81640532600 | 121400 | 121500 | 121500 | 121400 | 696 |
| 313 | 20230803 | 135700 | 81556018700 | 121500 | 121500 | 121600 | 121400 | 308 |
| 314 | 20230803 | 135600 | 81518610400 | 121400 | 121200 | 121500 | 121200 | 554 |
| 315 | 20230803 | 135500 | 81451380500 | 121200 | 121300 | 121400 | 121200 | 486 |
| 316 | 20230803 | 135400 | 81392437900 | 121200 | 121100 | 121300 | 121100 | 661 |
| 317 | 20230803 | 135300 | 81312347000 | 121100 | 121100 | 121300 | 121000 | 704 |
| 318 | 20230803 | 135200 | 81227085700 | 121000 | 121200 | 121300 | 120900 | 2244 |
| 319 | 20230803 | 135100 | 80955408700 | 121200 | 121500 | 121600 | 121200 | 2360 |
| 320 | 20230803 | 135000 | 80668914500 | 121500 | 121500 | 121600 | 121500 | 771 |
| 321 | 20230803 | 134900 | 80575232800 | 121500 | 121700 | 121700 | 121500 | 1274 |
| 322 | 20230803 | 134800 | 80420356800 | 121700 | 121600 | 121700 | 121600 | 605 |
| 323 | 20230803 | 134700 | 80346758300 | 121600 | 121900 | 121900 | 121500 | 1873 |
| 324 | 20230803 | 134600 | 80118858200 | 122000 | 121900 | 122000 | 121900 | 378 |
| 325 | 20230803 | 134500 | 80072776600 | 121900 | 122000 | 122100 | 121800 | 809 |
| 326 | 20230803 | 134400 | 79974123000 | 122100 | 122100 | 122200 | 122000 | 2322 |
| 327 | 20230803 | 134300 | 79690639500 | 122100 | 122200 | 122300 | 122100 | 785 |
| 328 | 20230803 | 134200 | 79594740700 | 122200 | 122300 | 122400 | 122200 | 507 |
| 329 | 20230803 | 134100 | 79532746000 | 122300 | 122200 | 122400 | 122200 | 649 |
| 330 | 20230803 | 134000 | 79453357200 | 122200 | 122200 | 122400 | 122200 | 3557 |
| 331 | 20230803 | 133900 | 79018059400 | 122200 | 122300 | 122400 | 122100 | 689 |
| 332 | 20230803 | 133800 | 78933811100 | 122300 | 122100 | 122300 | 121900 | 1331 |
| 333 | 20230803 | 133700 | 78771173400 | 121900 | 121800 | 122100 | 121800 | 981 |
| 334 | 20230803 | 133600 | 78651547200 | 121800 | 121900 | 122000 | 121800 | 753 |
| 335 | 20230803 | 133500 | 78559793800 | 121900 | 122000 | 122000 | 121900 | 306 |
| 336 | 20230803 | 133400 | 78522487200 | 121900 | 121900 | 122000 | 121800 | 598 |
| 337 | 20230803 | 133300 | 78449593100 | 122000 | 122000 | 122100 | 121900 | 431 |
| 338 | 20230803 | 133200 | 78397012400 | 122000 | 122000 | 122100 | 122000 | 391 |
| 339 | 20230803 | 133100 | 78349291500 | 122000 | 122100 | 122200 | 122000 | 785 |
| 340 | 20230803 | 133000 | 78253442900 | 122100 | 121900 | 122200 | 121900 | 517 |
| 341 | 20230803 | 132900 | 78190354200 | 122000 | 121900 | 122000 | 121900 | 404 |
| 342 | 20230803 | 132800 | 78141097400 | 121900 | 121800 | 122200 | 121800 | 498 |
| 343 | 20230803 | 132700 | 78080349700 | 121800 | 121800 | 121900 | 121700 | 986 |
| 344 | 20230803 | 132600 | 77960244200 | 121800 | 121900 | 121900 | 121800 | 590 |
| 345 | 20230803 | 132500 | 77888359100 | 122000 | 121900 | 122000 | 121900 | 264 |
| 346 | 20230803 | 132400 | 77856173700 | 122000 | 121900 | 122100 | 121800 | 481 |
| 347 | 20230803 | 132300 | 77797501900 | 121900 | 122000 | 122300 | 121900 | 840 |
| 348 | 20230803 | 132200 | 77694911300 | 122000 | 121600 | 122100 | 121500 | 972 |
| 349 | 20230803 | 132100 | 77576630000 | 121500 | 121800 | 122100 | 121500 | 1614 |
| 350 | 20230803 | 132000 | 77380232900 | 121600 | 121700 | 121800 | 121600 | 1148 |
| 351 | 20230803 | 131900 | 77240441800 | 121700 | 122000 | 122100 | 121700 | 580 |
| 352 | 20230803 | 131800 | 77169727800 | 122000 | 122200 | 122300 | 122000 | 1108 |
| 353 | 20230803 | 131700 | 77034363900 | 122300 | 122200 | 122300 | 122200 | 522 |
| 354 | 20230803 | 131600 | 76970563400 | 122200 | 122300 | 122400 | 122200 | 1078 |
| 355 | 20230803 | 131500 | 76838738800 | 122400 | 122300 | 122400 | 122300 | 738 |
| 356 | 20230803 | 131400 | 76748441400 | 122300 | 122300 | 122400 | 122300 | 614 |
| 357 | 20230803 | 131300 | 76673338600 | 122300 | 122300 | 122400 | 122200 | 966 |
| 358 | 20230803 | 131200 | 76555201800 | 122300 | 122200 | 122300 | 122200 | 337 |
| 359 | 20230803 | 131100 | 76514009000 | 122200 | 122400 | 122400 | 122200 | 321 |
| 360 | 20230803 | 131000 | 76474753100 | 122300 | 122200 | 122400 | 122200 | 850 |
| 361 | 20230803 | 130900 | 76370814800 | 122300 | 122200 | 122400 | 122200 | 1883 |
| 362 | 20230803 | 130800 | 76140537400 | 122300 | 122500 | 122600 | 122300 | 2643 |
| 363 | 20230803 | 130700 | 75817048300 | 122500 | 122500 | 122600 | 122400 | 1128 |
| 364 | 20230803 | 130600 | 75678805000 | 122500 | 122400 | 122600 | 122400 | 4568 |
| 365 | 20230803 | 130500 | 75119266900 | 122300 | 121900 | 122300 | 121800 | 2523 |
| 366 | 20230803 | 130400 | 74811293200 | 121800 | 121700 | 121900 | 121700 | 734 |
| 367 | 20230803 | 130300 | 74721911700 | 121900 | 121700 | 121900 | 121600 | 1132 |
| 368 | 20230803 | 130200 | 74584124400 | 121700 | 121600 | 121900 | 121600 | 1651 |
| 369 | 20230803 | 130100 | 74383214200 | 121700 | 121700 | 121900 | 121600 | 1826 |
| 370 | 20230803 | 130000 | 74160985600 | 121700 | 121500 | 121800 | 121500 | 1417 |
| 371 | 20230803 | 125900 | 73988676600 | 121500 | 121400 | 121600 | 121400 | 991 |
| 372 | 20230803 | 125800 | 73868287800 | 121400 | 121400 | 121500 | 121400 | 1423 |
| 373 | 20230803 | 125700 | 73695531100 | 121400 | 121300 | 121500 | 121300 | 581 |
| 374 | 20230803 | 125600 | 73624993700 | 121300 | 121400 | 121500 | 121300 | 457 |
| 375 | 20230803 | 125500 | 73569525400 | 121400 | 121400 | 121500 | 121300 | 743 |
| 376 | 20230803 | 125400 | 73479309100 | 121500 | 121400 | 121500 | 121300 | 1567 |
| 377 | 20230803 | 125300 | 73289077700 | 121500 | 121200 | 121500 | 121200 | 472 |
| 378 | 20230803 | 125200 | 73231806800 | 121200 | 121500 | 121600 | 121200 | 900 |
| 379 | 20230803 | 125100 | 73122431700 | 121500 | 121300 | 121600 | 121200 | 1122 |
| 380 | 20230803 | 125000 | 72986180400 | 121300 | 121200 | 121400 | 121100 | 956 |
| 381 | 20230803 | 124900 | 72870250300 | 121100 | 121000 | 121200 | 121000 | 644 |
| 382 | 20230803 | 124800 | 72792285800 | 121000 | 120600 | 121100 | 120600 | 753 |
| 383 | 20230803 | 124700 | 72701206700 | 120700 | 120700 | 120800 | 120600 | 949 |
| 384 | 20230803 | 124600 | 72586700900 | 120800 | 120700 | 120800 | 120700 | 284 |
| 385 | 20230803 | 124500 | 72552418300 | 120700 | 120800 | 120900 | 120700 | 284 |
| 386 | 20230803 | 124400 | 72518114900 | 120800 | 120800 | 121000 | 120700 | 641 |
| 387 | 20230803 | 124300 | 72440654800 | 120700 | 120600 | 120800 | 120600 | 449 |
| 388 | 20230803 | 124200 | 72386471200 | 120600 | 120700 | 120800 | 120600 | 597 |
| 389 | 20230803 | 124100 | 72314413400 | 120700 | 120700 | 121000 | 120700 | 612 |
| 390 | 20230803 | 124000 | 72240452000 | 120500 | 120600 | 120700 | 120500 | 635 |
| 391 | 20230803 | 123900 | 72163887200 | 120500 | 120500 | 120700 | 120500 | 589 |
| 392 | 20230803 | 123800 | 72092862700 | 120500 | 120600 | 120700 | 120500 | 275 |
| 393 | 20230803 | 123700 | 72059707800 | 120600 | 120800 | 120900 | 120500 | 911 |
| 394 | 20230803 | 123600 | 71949786800 | 120800 | 120800 | 120900 | 120800 | 961 |
| 395 | 20230803 | 123500 | 71833662200 | 120800 | 120900 | 121000 | 120800 | 1428 |
| 396 | 20230803 | 123400 | 71661027800 | 120900 | 121000 | 121000 | 120900 | 540 |
| 397 | 20230803 | 123300 | 71595731000 | 121000 | 121000 | 121100 | 120900 | 818 |
| 398 | 20230803 | 123200 | 71496770400 | 121000 | 121100 | 121200 | 121000 | 888 |
| 399 | 20230803 | 123100 | 71389244300 | 121000 | 121000 | 121100 | 121000 | 298 |
| 400 | 20230803 | 123000 | 71353184300 | 121000 | 121100 | 121200 | 121000 | 517 |
| 401 | 20230803 | 122900 | 71290602200 | 121000 | 120900 | 121300 | 120900 | 1034 |
| 402 | 20230803 | 122800 | 71165351100 | 121000 | 120600 | 121000 | 120600 | 384 |
| 403 | 20230803 | 122700 | 71118977400 | 120700 | 120500 | 121000 | 120400 | 698 |
| 404 | 20230803 | 122600 | 71034787300 | 120500 | 120600 | 120700 | 120400 | 764 |
| 405 | 20230803 | 122500 | 70942739800 | 120600 | 120400 | 120600 | 120400 | 721 |
| 406 | 20230803 | 122400 | 70855857300 | 120400 | 120600 | 120700 | 120300 | 1352 |
| 407 | 20230803 | 122300 | 70693047500 | 120600 | 120600 | 120700 | 120500 | 427 |
| 408 | 20230803 | 122200 | 70641554600 | 120600 | 120600 | 120900 | 120500 | 1045 |
| 409 | 20230803 | 122100 | 70515462300 | 120500 | 120500 | 120700 | 120400 | 677 |
| 410 | 20230803 | 122000 | 70433854400 | 120500 | 120300 | 120600 | 120300 | 767 |
| 411 | 20230803 | 121900 | 70341430300 | 120300 | 120400 | 120500 | 120300 | 1040 |
| 412 | 20230803 | 121800 | 70216234000 | 120500 | 120600 | 120700 | 120400 | 1302 |
| 413 | 20230803 | 121700 | 70059225600 | 120600 | 120700 | 120700 | 120600 | 695 |
| 414 | 20230803 | 121600 | 69975374900 | 120600 | 120600 | 120700 | 120500 | 1009 |
| 415 | 20230803 | 121500 | 69853744500 | 120500 | 120800 | 121000 | 120500 | 4648 |
| 416 | 20230803 | 121400 | 69292301400 | 120800 | 120800 | 120900 | 120800 | 604 |
| 417 | 20230803 | 121300 | 69219324500 | 120900 | 120900 | 120900 | 120800 | 1112 |
| 418 | 20230803 | 121200 | 69084954100 | 120900 | 120800 | 121000 | 120800 | 921 |
| 419 | 20230803 | 121100 | 68973652100 | 120800 | 121100 | 121300 | 120800 | 1078 |
| 420 | 20230803 | 121000 | 68843223600 | 121100 | 121000 | 121100 | 120900 | 458 |
| 421 | 20230803 | 120900 | 68787805200 | 121100 | 121100 | 121100 | 120900 | 711 |
| 422 | 20230803 | 120800 | 68701764100 | 121100 | 121000 | 121300 | 121000 | 339 |
| 423 | 20230803 | 120700 | 68660714800 | 121000 | 121300 | 121300 | 121000 | 593 |
| 424 | 20230803 | 120600 | 68588837900 | 121300 | 121300 | 121400 | 121200 | 611 |
| 425 | 20230803 | 120500 | 68514718400 | 121200 | 121000 | 121400 | 121000 | 1582 |
| 426 | 20230803 | 120400 | 68323052400 | 121000 | 121200 | 121200 | 121000 | 608 |
| 427 | 20230803 | 120300 | 68249435700 | 121200 | 121400 | 121500 | 121100 | 487 |
| 428 | 20230803 | 120200 | 68190369400 | 121400 | 121700 | 121700 | 121200 | 749 |
| 429 | 20230803 | 120100 | 68099411100 | 121700 | 121800 | 121900 | 121700 | 525 |
| 430 | 20230803 | 120000 | 68035488900 | 121800 | 121500 | 122200 | 121500 | 5016 |
| 431 | 20230803 | 115900 | 67424036300 | 121500 | 121000 | 121600 | 121000 | 1359 |
| 432 | 20230803 | 115800 | 67259083500 | 121000 | 121200 | 121200 | 121000 | 668 |
| 433 | 20230803 | 115700 | 67178177300 | 121200 | 121200 | 121400 | 121100 | 403 |
| 434 | 20230803 | 115600 | 67129321500 | 121400 | 120800 | 121400 | 120800 | 779 |
| 435 | 20230803 | 115500 | 67035050500 | 120700 | 121000 | 121400 | 120700 | 5846 |
| 436 | 20230803 | 115400 | 66328806700 | 121000 | 121300 | 121400 | 121000 | 617 |
| 437 | 20230803 | 115300 | 66254063100 | 121300 | 121200 | 121300 | 121000 | 1028 |
| 438 | 20230803 | 115200 | 66129512600 | 121200 | 121000 | 121300 | 121000 | 357 |
| 439 | 20230803 | 115100 | 66086243000 | 121000 | 121000 | 121300 | 120900 | 1397 |
| 440 | 20230803 | 115000 | 65917078800 | 121100 | 120800 | 121400 | 120800 | 1693 |
| 441 | 20230803 | 114900 | 65711994500 | 120800 | 120700 | 121200 | 120700 | 1581 |
| 442 | 20230803 | 114800 | 65520801200 | 120700 | 120700 | 120800 | 120600 | 573 |
| 443 | 20230803 | 114700 | 65451631800 | 120700 | 120800 | 120900 | 120700 | 847 |
| 444 | 20230803 | 114600 | 65349367500 | 120800 | 120800 | 121000 | 120800 | 351 |
| 445 | 20230803 | 114500 | 65306951000 | 120900 | 121000 | 121000 | 120600 | 981 |
| 446 | 20230803 | 114400 | 65188456200 | 120900 | 120800 | 120900 | 120600 | 588 |
| 447 | 20230803 | 114300 | 65117444400 | 120800 | 120800 | 121100 | 120700 | 848 |
| 448 | 20230803 | 114200 | 65014897300 | 120900 | 121000 | 121200 | 120600 | 1307 |
| 449 | 20230803 | 114100 | 64857076600 | 121000 | 120700 | 121100 | 120700 | 1490 |
| 450 | 20230803 | 114000 | 64676841500 | 120600 | 120700 | 120800 | 120500 | 1292 |
| 451 | 20230803 | 113900 | 64521057200 | 120700 | 120600 | 120800 | 120500 | 740 |
| 452 | 20230803 | 113800 | 64431760000 | 120600 | 120700 | 120800 | 120600 | 880 |
| 453 | 20230803 | 113700 | 64325576700 | 120600 | 120600 | 120800 | 120500 | 792 |
| 454 | 20230803 | 113600 | 64229971200 | 120600 | 120800 | 120800 | 120600 | 549 |
| 455 | 20230803 | 113500 | 64163705700 | 120800 | 120900 | 121000 | 120700 | 3837 |
| 456 | 20230803 | 113400 | 63699951200 | 120900 | 121000 | 121000 | 120900 | 848 |
| 457 | 20230803 | 113300 | 63597403200 | 120900 | 121000 | 121200 | 120900 | 2703 |
| 458 | 20230803 | 113200 | 63270343900 | 121100 | 121000 | 121100 | 121000 | 1376 |
| 459 | 20230803 | 113100 | 63103792400 | 121000 | 121400 | 121500 | 121000 | 2184 |
| 460 | 20230803 | 113000 | 62839208400 | 121500 | 121300 | 121600 | 121200 | 1883 |
| 461 | 20230803 | 112900 | 62610754700 | 121200 | 121600 | 121800 | 121200 | 5182 |
| 462 | 20230803 | 112800 | 61980926900 | 121600 | 121700 | 121800 | 121600 | 1631 |
| 463 | 20230803 | 112700 | 61782518900 | 121700 | 121600 | 121800 | 121600 | 1859 |
| 464 | 20230803 | 112600 | 61556303500 | 121600 | 121300 | 121900 | 121200 | 6487 |
| 465 | 20230803 | 112500 | 60767251900 | 121200 | 121200 | 121400 | 121200 | 636 |
| 466 | 20230803 | 112400 | 60690115900 | 121200 | 121400 | 121400 | 121200 | 804 |
| 467 | 20230803 | 112300 | 60592581700 | 121400 | 121100 | 121400 | 121100 | 1257 |
| 468 | 20230803 | 112200 | 60440105400 | 121100 | 121300 | 121400 | 121000 | 3639 |
| 469 | 20230803 | 112100 | 59999171400 | 121300 | 121400 | 121500 | 121300 | 3310 |
| 470 | 20230803 | 112000 | 59597369900 | 121400 | 121000 | 121500 | 121000 | 6064 |
| 471 | 20230803 | 111900 | 58861693200 | 121000 | 120600 | 121100 | 120600 | 1963 |
| 472 | 20230803 | 111800 | 58624413300 | 120600 | 120400 | 120800 | 120400 | 1210 |
| 473 | 20230803 | 111700 | 58478415600 | 120400 | 120400 | 120600 | 120400 | 1156 |
| 474 | 20230803 | 111600 | 58339164000 | 120300 | 120200 | 120400 | 120200 | 1206 |
| 475 | 20230803 | 111500 | 58194087900 | 120300 | 120100 | 120300 | 120100 | 441 |
| 476 | 20230803 | 111400 | 58141066300 | 120200 | 120100 | 120300 | 120100 | 1139 |
| 477 | 20230803 | 111300 | 58004188800 | 120100 | 120000 | 120300 | 120000 | 1123 |
| 478 | 20230803 | 111200 | 57869261900 | 120100 | 120100 | 120200 | 120000 | 1061 |
| 479 | 20230803 | 111100 | 57741840600 | 120100 | 120100 | 120200 | 120000 | 1744 |
| 480 | 20230803 | 111000 | 57532468600 | 120100 | 120100 | 120300 | 120000 | 1235 |
| 481 | 20230803 | 110900 | 57384179000 | 120100 | 120500 | 120600 | 119900 | 11374 |
| 482 | 20230803 | 110800 | 56017982500 | 120600 | 120400 | 120700 | 120300 | 1661 |
| 483 | 20230803 | 110700 | 55817997100 | 120400 | 120600 | 120700 | 120300 | 2807 |
| 484 | 20230803 | 110600 | 55479588100 | 120600 | 120700 | 121000 | 120600 | 2717 |
| 485 | 20230803 | 110500 | 55151401700 | 120800 | 120600 | 120800 | 120500 | 2470 |
| 486 | 20230803 | 110400 | 54853490600 | 120600 | 120600 | 120800 | 120500 | 1907 |
| 487 | 20230803 | 110300 | 54623281900 | 120400 | 120000 | 120600 | 120000 | 1612 |
| 488 | 20230803 | 110200 | 54429409600 | 120100 | 120500 | 120600 | 120000 | 1496 |
| 489 | 20230803 | 110100 | 54249567700 | 120500 | 120600 | 120700 | 120400 | 1353 |
| 490 | 20230803 | 110000 | 54086530900 | 120700 | 120100 | 120700 | 120000 | 2141 |
| 491 | 20230803 | 105900 | 53828671300 | 120100 | 120300 | 120300 | 119800 | 3472 |
| 492 | 20230803 | 105800 | 53412297200 | 120300 | 120100 | 120300 | 119900 | 2694 |
| 493 | 20230803 | 105700 | 53088939000 | 120200 | 120100 | 120400 | 120000 | 1427 |
| 494 | 20230803 | 105600 | 52917471600 | 120400 | 120300 | 120400 | 120000 | 3089 |
| 495 | 20230803 | 105500 | 52546164500 | 120300 | 120000 | 120300 | 119900 | 5434 |
| 496 | 20230803 | 105400 | 51893973200 | 120000 | 120400 | 120600 | 120000 | 2832 |
| 497 | 20230803 | 105300 | 51553232200 | 120400 | 120100 | 120800 | 120100 | 2915 |
| 498 | 20230803 | 105200 | 51202155800 | 120200 | 120100 | 120300 | 119900 | 3369 |
| 499 | 20230803 | 105100 | 50797659800 | 120200 | 120400 | 120500 | 119700 | 18662 |
| 500 | 20230803 | 105000 | 48556667200 | 120500 | 120500 | 120900 | 120400 | 3840 |
| 501 | 20230803 | 104900 | 48093414300 | 120600 | 120600 | 121000 | 120500 | 4770 |
| 502 | 20230803 | 104800 | 47517885800 | 120600 | 121100 | 121200 | 120500 | 7700 |
| 503 | 20230803 | 104700 | 46587574800 | 121100 | 121100 | 121400 | 120900 | 2632 |
| 504 | 20230803 | 104600 | 46268690400 | 121100 | 121000 | 121200 | 120900 | 3191 |
| 505 | 20230803 | 104500 | 45882438000 | 121000 | 121300 | 121400 | 121000 | 7165 |
| 506 | 20230803 | 104400 | 45015046200 | 121300 | 121200 | 121400 | 121100 | 2647 |
| 507 | 20230803 | 104300 | 44693983700 | 121300 | 121400 | 121500 | 121000 | 7143 |
| 508 | 20230803 | 104200 | 43827905000 | 121500 | 121700 | 121800 | 121500 | 3183 |
| 509 | 20230803 | 104100 | 43441014800 | 121700 | 122200 | 122300 | 121700 | 2865 |
| 510 | 20230803 | 104000 | 43091320700 | 122200 | 121800 | 122200 | 121700 | 1282 |
| 511 | 20230803 | 103900 | 42934848600 | 121700 | 121400 | 122000 | 121400 | 2058 |
| 512 | 20230803 | 103800 | 42684501900 | 121400 | 121600 | 121700 | 121400 | 1841 |
| 513 | 20230803 | 103700 | 42460770200 | 121700 | 121500 | 121900 | 121500 | 1895 |
| 514 | 20230803 | 103600 | 42230169100 | 121600 | 121400 | 121600 | 121300 | 2473 |
| 515 | 20230803 | 103500 | 41929813100 | 121400 | 121800 | 121800 | 121400 | 3009 |
| 516 | 20230803 | 103400 | 41564136000 | 121700 | 121800 | 121900 | 121600 | 1757 |
| 517 | 20230803 | 103300 | 41350281700 | 121800 | 121600 | 121900 | 121500 | 2584 |
| 518 | 20230803 | 103200 | 41035637600 | 121500 | 121800 | 122000 | 121500 | 4536 |
| 519 | 20230803 | 103100 | 40483809300 | 121900 | 121900 | 122300 | 121800 | 3147 |
| 520 | 20230803 | 103000 | 40100000200 | 121900 | 121900 | 122300 | 121900 | 8214 |
| 521 | 20230803 | 102900 | 39097656900 | 121900 | 122000 | 122000 | 121800 | 1847 |
| 522 | 20230803 | 102800 | 38872447000 | 122000 | 122200 | 122300 | 121900 | 2243 |
| 523 | 20230803 | 102700 | 38598714300 | 122000 | 122300 | 122300 | 121800 | 9244 |
| 524 | 20230803 | 102600 | 37470747900 | 122300 | 122200 | 122500 | 122100 | 3280 |
| 525 | 20230803 | 102500 | 37069668900 | 122200 | 122200 | 122400 | 122000 | 4245 |
| 526 | 20230803 | 102400 | 36550773900 | 122300 | 122700 | 122800 | 121800 | 18508 |
| 527 | 20230803 | 102300 | 34290596700 | 122800 | 122600 | 123100 | 122600 | 1249 |
| 528 | 20230803 | 102200 | 34137127500 | 122700 | 122700 | 122800 | 122500 | 1958 |
| 529 | 20230803 | 102100 | 33896986500 | 122700 | 123100 | 123300 | 122500 | 4755 |
| 530 | 20230803 | 102000 | 33312693700 | 123000 | 122800 | 123100 | 122800 | 1420 |
| 531 | 20230803 | 101900 | 33138117300 | 122800 | 122500 | 123000 | 122000 | 17148 |
| 532 | 20230803 | 101800 | 31042085000 | 122300 | 122900 | 123000 | 122300 | 14812 |
| 533 | 20230803 | 101700 | 29226422900 | 123000 | 123100 | 123100 | 122900 | 1363 |
| 534 | 20230803 | 101600 | 29058808900 | 123100 | 122900 | 123400 | 122900 | 3419 |
| 535 | 20230803 | 101500 | 28637607000 | 122900 | 123100 | 123100 | 122800 | 1070 |
| 536 | 20230803 | 101400 | 28506046100 | 123100 | 123100 | 123100 | 123000 | 440 |
| 537 | 20230803 | 101300 | 28451894500 | 123100 | 122900 | 123400 | 122800 | 1563 |
| 538 | 20230803 | 101200 | 28259594400 | 122800 | 123400 | 123500 | 122800 | 2295 |
| 539 | 20230803 | 101100 | 27977323600 | 123400 | 123200 | 123600 | 123100 | 1127 |
| 540 | 20230803 | 101000 | 27838305200 | 123100 | 123100 | 123400 | 123000 | 852 |
| 541 | 20230803 | 100900 | 27733326000 | 122900 | 123200 | 123200 | 122900 | 2432 |
| 542 | 20230803 | 100800 | 27434170800 | 123200 | 123100 | 123300 | 123100 | 2073 |
| 543 | 20230803 | 100700 | 27178696200 | 123100 | 123200 | 123300 | 123100 | 731 |
| 544 | 20230803 | 100600 | 27088628700 | 123200 | 123400 | 123400 | 122800 | 15687 |
| 545 | 20230803 | 100500 | 25158807300 | 123400 | 123600 | 123700 | 123300 | 1806 |
| 546 | 20230803 | 100400 | 24935876700 | 123600 | 123600 | 123700 | 123600 | 391 |
| 547 | 20230803 | 100300 | 24887542100 | 123600 | 123600 | 123700 | 123600 | 540 |
| 548 | 20230803 | 100200 | 24820795500 | 123600 | 123500 | 123900 | 123400 | 2588 |
| 549 | 20230803 | 100100 | 24501065800 | 123500 | 123700 | 123800 | 123400 | 2413 |
| 550 | 20230803 | 100000 | 24202948900 | 123700 | 123800 | 123900 | 123700 | 758 |
| 551 | 20230803 | 095900 | 24109098200 | 123900 | 123900 | 124000 | 123700 | 1753 |
| 552 | 20230803 | 095800 | 23891914100 | 123900 | 123300 | 124000 | 123300 | 3600 |
| 553 | 20230803 | 095700 | 23446830400 | 123300 | 123500 | 123500 | 123300 | 1995 |
| 554 | 20230803 | 095600 | 23200601700 | 123500 | 123600 | 123600 | 123400 | 1588 |
| 555 | 20230803 | 095500 | 23004454500 | 123500 | 123400 | 123600 | 123400 | 2421 |
| 556 | 20230803 | 095400 | 22705353100 | 123400 | 123400 | 123600 | 123300 | 1657 |
| 557 | 20230803 | 095300 | 22500829300 | 123500 | 123300 | 123600 | 123300 | 1662 |
| 558 | 20230803 | 095200 | 22295736000 | 123400 | 123700 | 123700 | 123300 | 2085 |
| 559 | 20230803 | 095100 | 22038168100 | 123700 | 123500 | 123700 | 123300 | 1797 |
| 560 | 20230803 | 095000 | 21816403500 | 123500 | 123600 | 123700 | 123400 | 2424 |
| 561 | 20230803 | 094900 | 21516920100 | 123700 | 123900 | 123900 | 123600 | 1277 |
| 562 | 20230803 | 094800 | 21358828200 | 123900 | 124200 | 124200 | 123800 | 2299 |
| 563 | 20230803 | 094700 | 21073947500 | 124200 | 124300 | 124300 | 124000 | 3248 |
| 564 | 20230803 | 094600 | 20670749200 | 124300 | 124200 | 124300 | 124200 | 545 |
| 565 | 20230803 | 094500 | 20603037900 | 124200 | 124400 | 124500 | 124200 | 1447 |
| 566 | 20230803 | 094400 | 20423032200 | 124400 | 124600 | 124700 | 124400 | 2005 |
| 567 | 20230803 | 094300 | 20173362300 | 124700 | 124900 | 125000 | 124700 | 1578 |
| 568 | 20230803 | 094200 | 19976322400 | 124900 | 125100 | 125100 | 124500 | 4089 |
| 569 | 20230803 | 094100 | 19465915900 | 125100 | 125400 | 125600 | 125000 | 3164 |
| 570 | 20230803 | 094000 | 19069542800 | 125400 | 125800 | 125900 | 125400 | 1626 |
| 571 | 20230803 | 093900 | 18865179900 | 125900 | 125300 | 125900 | 125300 | 1383 |
| 572 | 20230803 | 093800 | 18691435900 | 125300 | 125400 | 125400 | 125200 | 652 |
| 573 | 20230803 | 093700 | 18609743400 | 125400 | 125400 | 125700 | 125300 | 432 |
| 574 | 20230803 | 093600 | 18555569600 | 125300 | 125600 | 125900 | 125300 | 1179 |
| 575 | 20230803 | 093500 | 18407598200 | 125600 | 125900 | 126000 | 125600 | 2072 |
| 576 | 20230803 | 093400 | 18147004500 | 126000 | 126100 | 126200 | 125800 | 4239 |
| 577 | 20230803 | 093300 | 17613366800 | 126200 | 126100 | 126300 | 126100 | 939 |
| 578 | 20230803 | 093200 | 17494883900 | 126200 | 125800 | 126200 | 125800 | 1832 |
| 579 | 20230803 | 093100 | 17264202400 | 125800 | 125600 | 126000 | 125600 | 2162 |
| 580 | 20230803 | 093000 | 16992165200 | 125600 | 125200 | 125600 | 125100 | 2559 |
| 581 | 20230803 | 092900 | 16671528400 | 125200 | 125300 | 125400 | 125100 | 1401 |
| 582 | 20230803 | 092800 | 16496138300 | 125200 | 125200 | 125600 | 124900 | 2140 |
| 583 | 20230803 | 092700 | 16227731900 | 125100 | 125300 | 125400 | 124800 | 1256 |
| 584 | 20230803 | 092600 | 16070680900 | 125300 | 125200 | 125400 | 125100 | 1347 |
| 585 | 20230803 | 092500 | 15901937200 | 125200 | 125300 | 125300 | 124800 | 2231 |
| 586 | 20230803 | 092400 | 15623119900 | 125300 | 124900 | 125500 | 124900 | 2581 |
| 587 | 20230803 | 092300 | 15299824900 | 124900 | 124100 | 125100 | 123800 | 3130 |
| 588 | 20230803 | 092200 | 14909766100 | 124100 | 124000 | 124500 | 123000 | 7108 |
| 589 | 20230803 | 092100 | 14029524800 | 123500 | 123500 | 124100 | 123500 | 7823 |
| 590 | 20230803 | 092000 | 13061358400 | 123600 | 122800 | 123600 | 122800 | 7538 |
| 591 | 20230803 | 091900 | 12133172600 | 122900 | 122600 | 122900 | 122200 | 4794 |
| 592 | 20230803 | 091800 | 11545837600 | 122400 | 122600 | 122900 | 122400 | 5738 |
| 593 | 20230803 | 091700 | 10842161500 | 122700 | 123100 | 123300 | 122700 | 6000 |
| 594 | 20230803 | 091600 | 10104460800 | 123200 | 123300 | 123300 | 122800 | 9130 |
| 595 | 20230803 | 091500 | 8981493000 | 123200 | 123500 | 123900 | 123200 | 5519 |
| 596 | 20230803 | 091400 | 8299579700 | 123500 | 124300 | 124300 | 123500 | 4222 |
| 597 | 20230803 | 091300 | 7776710200 | 124300 | 124000 | 124500 | 123800 | 9407 |
| 598 | 20230803 | 091200 | 6609717000 | 124100 | 124900 | 125000 | 124000 | 7729 |
| 599 | 20230803 | 091100 | 5646808100 | 124900 | 125100 | 125200 | 124900 | 5003 |
| 600 | 20230803 | 091000 | 5021220500 | 125200 | 125700 | 125800 | 125100 | 1965 |
| 601 | 20230803 | 090900 | 4774817700 | 125700 | 125200 | 125800 | 125200 | 1297 |
| 602 | 20230803 | 090800 | 4612023400 | 125100 | 125400 | 125500 | 125000 | 4549 |
| 603 | 20230803 | 090700 | 4042430500 | 125400 | 125600 | 125600 | 125400 | 2030 |
| 604 | 20230803 | 090600 | 3787614000 | 125600 | 125900 | 125900 | 125400 | 2656 |
| 605 | 20230803 | 090500 | 3454046200 | 125900 | 125900 | 126100 | 125700 | 1533 |
| 606 | 20230803 | 090400 | 3261088000 | 126000 | 127100 | 127200 | 125900 | 4989 |
| 607 | 20230803 | 090300 | 2629000100 | 127100 | 127700 | 127900 | 127000 | 4234 |
| 608 | 20230803 | 090200 | 2089346500 | 127800 | 127200 | 127800 | 127200 | 5553 |
| 609 | 20230803 | 090100 | 1380857700 | 127100 | 126000 | 127500 | 125500 | 4281 |
| 610 | 20230803 | 090000 | 837925100 | 126000 | 125700 | 126000 | 125200 | 6637 |