34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 17184 |
| 3 | 20230803 | 192300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 4 | 20230803 | 192200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 5 | 20230803 | 192100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 6 | 20230803 | 192000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 7 | 20230803 | 191900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 8 | 20230803 | 191800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 9 | 20230803 | 191700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 10 | 20230803 | 191600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 11 | 20230803 | 191500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 12 | 20230803 | 191400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 13 | 20230803 | 191300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 14 | 20230803 | 191200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 15 | 20230803 | 191100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 16 | 20230803 | 191000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 17 | 20230803 | 190900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 18 | 20230803 | 190800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 19 | 20230803 | 190700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 20 | 20230803 | 190600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 21 | 20230803 | 190500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 22 | 20230803 | 190400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 23 | 20230803 | 190300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 24 | 20230803 | 190200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 25 | 20230803 | 190100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 26 | 20230803 | 190000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 27 | 20230803 | 185900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 28 | 20230803 | 185800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 29 | 20230803 | 185700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 30 | 20230803 | 185600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 31 | 20230803 | 185500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 32 | 20230803 | 185400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 17184 |
| 33 | 20230803 | 185300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 34 | 20230803 | 185200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 35 | 20230803 | 185100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 36 | 20230803 | 185000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 37 | 20230803 | 184900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 38 | 20230803 | 184800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 39 | 20230803 | 184700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 40 | 20230803 | 184600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 41 | 20230803 | 184500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 42 | 20230803 | 184400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 43 | 20230803 | 184300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 44 | 20230803 | 184200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 45 | 20230803 | 184100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 46 | 20230803 | 184000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 47 | 20230803 | 183900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 48 | 20230803 | 183800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 49 | 20230803 | 183700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 50 | 20230803 | 183600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 51 | 20230803 | 183500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 52 | 20230803 | 183400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 53 | 20230803 | 183300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 54 | 20230803 | 183200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 55 | 20230803 | 183100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 56 | 20230803 | 183000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 57 | 20230803 | 182900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 58 | 20230803 | 182800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 59 | 20230803 | 182700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 60 | 20230803 | 182600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 61 | 20230803 | 182500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 62 | 20230803 | 182400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 17184 |
| 63 | 20230803 | 182300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 64 | 20230803 | 182200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 65 | 20230803 | 182100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 66 | 20230803 | 182000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 67 | 20230803 | 181900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 68 | 20230803 | 181800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 69 | 20230803 | 181700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 70 | 20230803 | 181600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 71 | 20230803 | 181500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 72 | 20230803 | 181400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 73 | 20230803 | 181300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 74 | 20230803 | 181200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 75 | 20230803 | 181100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 76 | 20230803 | 181000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 77 | 20230803 | 180900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 78 | 20230803 | 180800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 79 | 20230803 | 180700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 80 | 20230803 | 180600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 81 | 20230803 | 180500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 82 | 20230803 | 180400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 83 | 20230803 | 180300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 84 | 20230803 | 180200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 85 | 20230803 | 180100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 86 | 20230803 | 180000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 87 | 20230803 | 175900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 88 | 20230803 | 175800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 89 | 20230803 | 175700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 90 | 20230803 | 175600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 91 | 20230803 | 175500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 92 | 20230803 | 175400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 17184 |
| 93 | 20230803 | 175300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 94 | 20230803 | 175200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 95 | 20230803 | 175100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 96 | 20230803 | 175000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 97 | 20230803 | 174900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 98 | 20230803 | 174800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 99 | 20230803 | 174700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 100 | 20230803 | 174600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 101 | 20230803 | 174500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 102 | 20230803 | 174400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 103 | 20230803 | 174300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 104 | 20230803 | 174200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 105 | 20230803 | 174100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 106 | 20230803 | 174000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 107 | 20230803 | 173900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 108 | 20230803 | 173800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 109 | 20230803 | 173700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 110 | 20230803 | 173600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 111 | 20230803 | 173500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 112 | 20230803 | 173400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 113 | 20230803 | 173300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 114 | 20230803 | 173200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 115 | 20230803 | 173100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 116 | 20230803 | 173000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 117 | 20230803 | 172900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 118 | 20230803 | 172800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 119 | 20230803 | 172700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 120 | 20230803 | 172600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 121 | 20230803 | 172500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 122 | 20230803 | 172400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 17184 |
| 123 | 20230803 | 172300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 124 | 20230803 | 172200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 125 | 20230803 | 172100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 126 | 20230803 | 172000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 127 | 20230803 | 171900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 128 | 20230803 | 171800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 129 | 20230803 | 171700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 130 | 20230803 | 171600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 131 | 20230803 | 171500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 132 | 20230803 | 171400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 133 | 20230803 | 171300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 134 | 20230803 | 171200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 135 | 20230803 | 171100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 136 | 20230803 | 171000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 137 | 20230803 | 170900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 138 | 20230803 | 170800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 139 | 20230803 | 170700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 140 | 20230803 | 170600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 141 | 20230803 | 170500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 142 | 20230803 | 170400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 143 | 20230803 | 170300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 144 | 20230803 | 170200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 145 | 20230803 | 170100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 146 | 20230803 | 170000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 147 | 20230803 | 165900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 148 | 20230803 | 165800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 149 | 20230803 | 165700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 150 | 20230803 | 165600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 151 | 20230803 | 165500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 152 | 20230803 | 165400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 17184 |
| 153 | 20230803 | 165300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 154 | 20230803 | 165200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 155 | 20230803 | 165100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 156 | 20230803 | 165000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 157 | 20230803 | 164900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 158 | 20230803 | 164800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 159 | 20230803 | 164700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 160 | 20230803 | 164600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 161 | 20230803 | 164500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 162 | 20230803 | 164400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 163 | 20230803 | 164300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 164 | 20230803 | 164200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 165 | 20230803 | 164100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 166 | 20230803 | 164000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 167 | 20230803 | 163900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 168 | 20230803 | 163800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 169 | 20230803 | 163700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 170 | 20230803 | 163600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 171 | 20230803 | 163500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 172 | 20230803 | 163400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 173 | 20230803 | 163300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 174 | 20230803 | 163200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 175 | 20230803 | 163100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 176 | 20230803 | 163000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 177 | 20230803 | 162900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 178 | 20230803 | 162800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 179 | 20230803 | 162700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 180 | 20230803 | 162600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 181 | 20230803 | 162500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 182 | 20230803 | 162400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 17184 |
| 183 | 20230803 | 162300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 184 | 20230803 | 162200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 185 | 20230803 | 162100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 186 | 20230803 | 162000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 187 | 20230803 | 161900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 188 | 20230803 | 161800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 189 | 20230803 | 161700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 190 | 20230803 | 161600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 191 | 20230803 | 161500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 192 | 20230803 | 161400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 193 | 20230803 | 161300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 194 | 20230803 | 161200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 195 | 20230803 | 161100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 196 | 20230803 | 161000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 197 | 20230803 | 160900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 198 | 20230803 | 160800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 199 | 20230803 | 160700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 200 | 20230803 | 160600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 201 | 20230803 | 160500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 202 | 20230803 | 160400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 203 | 20230803 | 160300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 204 | 20230803 | 160200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 205 | 20230803 | 160100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 206 | 20230803 | 160000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 207 | 20230803 | 155900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 208 | 20230803 | 155800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 209 | 20230803 | 155700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 210 | 20230803 | 155600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 211 | 20230803 | 155500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 212 | 20230803 | 155400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 17184 |
| 213 | 20230803 | 155300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 214 | 20230803 | 155200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 215 | 20230803 | 155100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 216 | 20230803 | 155000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 217 | 20230803 | 154900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 218 | 20230803 | 154800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 219 | 20230803 | 154700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 220 | 20230803 | 154600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 221 | 20230803 | 154500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 222 | 20230803 | 154400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 223 | 20230803 | 154300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 224 | 20230803 | 154200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 225 | 20230803 | 154100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 226 | 20230803 | 154000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 227 | 20230803 | 153900 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 228 | 20230803 | 153800 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 229 | 20230803 | 153700 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 230 | 20230803 | 153600 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 231 | 20230803 | 153500 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 232 | 20230803 | 153400 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 233 | 20230803 | 153300 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 234 | 20230803 | 153200 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 235 | 20230803 | 153100 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 236 | 20230803 | 153000 | 41581335100 | 68900 | 68900 | 68900 | 68900 | 17184 |
| 237 | 20230803 | 152900 | 40397357500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 238 | 20230803 | 152800 | 40397357500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 239 | 20230803 | 152700 | 40397357500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 240 | 20230803 | 152600 | 40397357500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 241 | 20230803 | 152500 | 40397357500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 242 | 20230803 | 152400 | 40397357500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 243 | 20230803 | 152300 | 40397357500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 244 | 20230803 | 152200 | 40397357500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 245 | 20230803 | 152100 | 40397357500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 246 | 20230803 | 152000 | 40397357500 | 69300 | 69300 | 69300 | 69300 | 0 |
| 247 | 20230803 | 151900 | 40397357500 | 69300 | 69400 | 69400 | 69200 | 2170 |
| 248 | 20230803 | 151800 | 40247013400 | 69300 | 69500 | 69600 | 69300 | 3666 |
| 249 | 20230803 | 151700 | 39992687500 | 69400 | 69500 | 69600 | 69400 | 1310 |
| 250 | 20230803 | 151600 | 39901636500 | 69500 | 69700 | 69800 | 69400 | 1960 |
| 251 | 20230803 | 151500 | 39765206500 | 69800 | 69600 | 69800 | 69600 | 795 |
| 252 | 20230803 | 151400 | 39709798800 | 69600 | 69600 | 69600 | 69500 | 966 |
| 253 | 20230803 | 151300 | 39642588500 | 69600 | 69600 | 69600 | 69500 | 671 |
| 254 | 20230803 | 151200 | 39595937600 | 69600 | 69600 | 69600 | 69500 | 1490 |
| 255 | 20230803 | 151100 | 39492330300 | 69600 | 69700 | 69800 | 69500 | 1515 |
| 256 | 20230803 | 151000 | 39386855500 | 69700 | 69600 | 69800 | 69600 | 878 |
| 257 | 20230803 | 150900 | 39325629300 | 69600 | 69700 | 69700 | 69500 | 2164 |
| 258 | 20230803 | 150800 | 39174992400 | 69700 | 69900 | 70000 | 69700 | 1620 |
| 259 | 20230803 | 150700 | 39061829400 | 69900 | 69900 | 70000 | 69800 | 960 |
| 260 | 20230803 | 150600 | 38994745100 | 69900 | 69800 | 69900 | 69700 | 920 |
| 261 | 20230803 | 150500 | 38930580600 | 69700 | 69900 | 69900 | 69700 | 1350 |
| 262 | 20230803 | 150400 | 38836378100 | 69800 | 70000 | 70000 | 69800 | 390 |
| 263 | 20230803 | 150300 | 38809122300 | 70000 | 70100 | 70100 | 69900 | 325 |
| 264 | 20230803 | 150200 | 38786367400 | 70100 | 70000 | 70100 | 69800 | 871 |
| 265 | 20230803 | 150100 | 38725458700 | 70000 | 70100 | 70100 | 69900 | 824 |
| 266 | 20230803 | 150000 | 38667764200 | 70100 | 70000 | 70100 | 70000 | 320 |
| 267 | 20230803 | 145900 | 38645340200 | 70000 | 70100 | 70100 | 70000 | 1094 |
| 268 | 20230803 | 145800 | 38568682400 | 70000 | 70100 | 70200 | 69900 | 809 |
| 269 | 20230803 | 145700 | 38512027300 | 70100 | 70000 | 70100 | 69800 | 1235 |
| 270 | 20230803 | 145600 | 38425596400 | 70000 | 69900 | 70000 | 69800 | 523 |
| 271 | 20230803 | 145500 | 38389009000 | 69800 | 69900 | 70100 | 69800 | 612 |
| 272 | 20230803 | 145400 | 38346262500 | 69800 | 70000 | 70000 | 69700 | 1080 |
| 273 | 20230803 | 145300 | 38270812900 | 70000 | 70200 | 70200 | 69900 | 1265 |
| 274 | 20230803 | 145200 | 38182199000 | 70000 | 70200 | 70200 | 70000 | 413 |
| 275 | 20230803 | 145100 | 38153268900 | 70100 | 70100 | 70200 | 70000 | 1239 |
| 276 | 20230803 | 145000 | 38066366200 | 70100 | 69800 | 70100 | 69700 | 990 |
| 277 | 20230803 | 144900 | 37997129500 | 69800 | 69800 | 69900 | 69600 | 526 |
| 278 | 20230803 | 144800 | 37960452000 | 69800 | 69800 | 69900 | 69700 | 819 |
| 279 | 20230803 | 144700 | 37903328300 | 69800 | 69700 | 69900 | 69700 | 577 |
| 280 | 20230803 | 144600 | 37863063600 | 69700 | 69600 | 69800 | 69500 | 560 |
| 281 | 20230803 | 144500 | 37824103800 | 69500 | 69600 | 69700 | 69500 | 1173 |
| 282 | 20230803 | 144400 | 37742482900 | 69700 | 69600 | 69800 | 69500 | 896 |
| 283 | 20230803 | 144300 | 37680090200 | 69600 | 69800 | 69900 | 69600 | 862 |
| 284 | 20230803 | 144200 | 37619977100 | 69800 | 70000 | 70000 | 69800 | 988 |
| 285 | 20230803 | 144100 | 37550983200 | 70000 | 70000 | 70000 | 69900 | 398 |
| 286 | 20230803 | 144000 | 37523132900 | 69900 | 69900 | 70100 | 69900 | 716 |
| 287 | 20230803 | 143900 | 37473006300 | 69900 | 70000 | 70000 | 69800 | 522 |
| 288 | 20230803 | 143800 | 37436533500 | 70000 | 70100 | 70100 | 70000 | 473 |
| 289 | 20230803 | 143700 | 37403400800 | 70100 | 70200 | 70200 | 69900 | 1242 |
| 290 | 20230803 | 143600 | 37316397200 | 70200 | 70200 | 70200 | 69900 | 761 |
| 291 | 20230803 | 143500 | 37263056700 | 70200 | 70200 | 70200 | 70000 | 1731 |
| 292 | 20230803 | 143400 | 37141758900 | 70200 | 70000 | 70300 | 70000 | 1191 |
| 293 | 20230803 | 143300 | 37058151600 | 70000 | 69700 | 70000 | 69600 | 2086 |
| 294 | 20230803 | 143200 | 36912320900 | 69600 | 69500 | 69600 | 69300 | 729 |
| 295 | 20230803 | 143100 | 36861647500 | 69400 | 69300 | 69500 | 69200 | 2327 |
| 296 | 20230803 | 143000 | 36700350600 | 69300 | 69400 | 69500 | 69300 | 1592 |
| 297 | 20230803 | 142900 | 36589957000 | 69400 | 69600 | 69600 | 69400 | 1877 |
| 298 | 20230803 | 142800 | 36459634500 | 69600 | 69600 | 69600 | 69500 | 739 |
| 299 | 20230803 | 142700 | 36408216100 | 69700 | 69400 | 69700 | 69300 | 447 |
| 300 | 20230803 | 142600 | 36377163400 | 69400 | 69400 | 69500 | 69200 | 1792 |
| 301 | 20230803 | 142500 | 36252895400 | 69400 | 69800 | 69900 | 69400 | 478 |
| 302 | 20230803 | 142400 | 36219621600 | 69900 | 69500 | 69900 | 69100 | 4068 |
| 303 | 20230803 | 142300 | 35937102000 | 69500 | 69500 | 69700 | 69400 | 1328 |
| 304 | 20230803 | 142200 | 35844762300 | 69500 | 69600 | 69700 | 69200 | 6601 |
| 305 | 20230803 | 142100 | 35386655400 | 69600 | 69600 | 69700 | 69500 | 607 |
| 306 | 20230803 | 142000 | 35344419100 | 69600 | 69700 | 69700 | 69500 | 1254 |
| 307 | 20230803 | 141900 | 35257157600 | 69600 | 69500 | 69700 | 69500 | 421 |
| 308 | 20230803 | 141800 | 35227886100 | 69500 | 69800 | 69800 | 69500 | 2104 |
| 309 | 20230803 | 141700 | 35081547600 | 69700 | 69600 | 69800 | 69500 | 1625 |
| 310 | 20230803 | 141600 | 34968415600 | 69700 | 69600 | 69800 | 69600 | 1199 |
| 311 | 20230803 | 141500 | 34884896900 | 69700 | 69700 | 69800 | 69600 | 2508 |
| 312 | 20230803 | 141400 | 34710105900 | 69700 | 70000 | 70000 | 69700 | 837 |
| 313 | 20230803 | 141300 | 34651661800 | 70100 | 70000 | 70200 | 70000 | 249 |
| 314 | 20230803 | 141200 | 34634213500 | 70000 | 69900 | 70000 | 69900 | 428 |
| 315 | 20230803 | 141100 | 34604265200 | 69900 | 69900 | 70000 | 69800 | 434 |
| 316 | 20230803 | 141000 | 34573925700 | 69800 | 69900 | 69900 | 69800 | 1848 |
| 317 | 20230803 | 140900 | 34444927700 | 69900 | 70200 | 70200 | 69900 | 3948 |
| 318 | 20230803 | 140800 | 34168582400 | 70100 | 70200 | 70300 | 70100 | 239 |
| 319 | 20230803 | 140700 | 34151813000 | 70200 | 70100 | 70200 | 70100 | 253 |
| 320 | 20230803 | 140600 | 34134063500 | 70300 | 70200 | 70400 | 70100 | 1068 |
| 321 | 20230803 | 140500 | 34059140100 | 70300 | 70400 | 70600 | 70200 | 1636 |
| 322 | 20230803 | 140400 | 33943977300 | 70400 | 70300 | 70500 | 70200 | 735 |
| 323 | 20230803 | 140300 | 33892236900 | 70200 | 70100 | 70300 | 70000 | 1216 |
| 324 | 20230803 | 140200 | 33806963600 | 70000 | 69900 | 70100 | 69900 | 366 |
| 325 | 20230803 | 140100 | 33781339800 | 70000 | 70100 | 70100 | 70000 | 393 |
| 326 | 20230803 | 140000 | 33753820300 | 70100 | 70100 | 70100 | 70000 | 352 |
| 327 | 20230803 | 135900 | 33729168000 | 70100 | 70000 | 70200 | 69900 | 538 |
| 328 | 20230803 | 135800 | 33691502100 | 69900 | 70200 | 70200 | 69900 | 579 |
| 329 | 20230803 | 135700 | 33650958800 | 70100 | 70100 | 70200 | 70000 | 167 |
| 330 | 20230803 | 135600 | 33639254000 | 70100 | 70000 | 70100 | 70000 | 782 |
| 331 | 20230803 | 135500 | 33584454700 | 70000 | 70100 | 70100 | 70000 | 1148 |
| 332 | 20230803 | 135400 | 33504077700 | 70200 | 70300 | 70300 | 70100 | 385 |
| 333 | 20230803 | 135300 | 33477046200 | 70300 | 70300 | 70400 | 70200 | 530 |
| 334 | 20230803 | 135200 | 33439787400 | 70200 | 70200 | 70200 | 70100 | 383 |
| 335 | 20230803 | 135100 | 33412915400 | 70100 | 70200 | 70300 | 70100 | 127 |
| 336 | 20230803 | 135000 | 33403999100 | 70300 | 70400 | 70400 | 70000 | 1724 |
| 337 | 20230803 | 134900 | 33283196600 | 70500 | 70300 | 70500 | 70100 | 814 |
| 338 | 20230803 | 134800 | 33226051900 | 70200 | 70400 | 70600 | 70100 | 2812 |
| 339 | 20230803 | 134700 | 33028327000 | 70500 | 70500 | 70500 | 70300 | 263 |
| 340 | 20230803 | 134600 | 33009827000 | 70500 | 70600 | 70600 | 70300 | 239 |
| 341 | 20230803 | 134500 | 32992995800 | 70600 | 70400 | 70600 | 70200 | 565 |
| 342 | 20230803 | 134400 | 32953221300 | 70200 | 70500 | 70500 | 70200 | 294 |
| 343 | 20230803 | 134300 | 32932543500 | 70500 | 70600 | 70700 | 70500 | 273 |
| 344 | 20230803 | 134200 | 32913271100 | 70600 | 70400 | 70600 | 70300 | 636 |
| 345 | 20230803 | 134100 | 32868512100 | 70400 | 70800 | 70800 | 70300 | 2195 |
| 346 | 20230803 | 134000 | 32713881300 | 70600 | 71000 | 71000 | 70600 | 332 |
| 347 | 20230803 | 133900 | 32690425500 | 71000 | 70600 | 71000 | 70600 | 226 |
| 348 | 20230803 | 133800 | 32674395400 | 70500 | 71000 | 71000 | 70500 | 911 |
| 349 | 20230803 | 133700 | 32609933300 | 71100 | 70900 | 71100 | 70900 | 906 |
| 350 | 20230803 | 133600 | 32545594800 | 70900 | 70700 | 70900 | 70700 | 270 |
| 351 | 20230803 | 133500 | 32526469300 | 70800 | 70600 | 70800 | 70600 | 279 |
| 352 | 20230803 | 133400 | 32506738500 | 70600 | 70500 | 70700 | 70500 | 557 |
| 353 | 20230803 | 133300 | 32467435000 | 70500 | 70600 | 70600 | 70500 | 117 |
| 354 | 20230803 | 133200 | 32459183100 | 70500 | 70400 | 70700 | 70400 | 539 |
| 355 | 20230803 | 133100 | 32421158600 | 70300 | 70200 | 70400 | 70100 | 228 |
| 356 | 20230803 | 133000 | 32405143200 | 70200 | 70100 | 70200 | 70100 | 264 |
| 357 | 20230803 | 132900 | 32386624900 | 70100 | 70200 | 70200 | 70100 | 502 |
| 358 | 20230803 | 132800 | 32351404800 | 70200 | 70200 | 70300 | 70200 | 134 |
| 359 | 20230803 | 132700 | 32341994500 | 70300 | 70400 | 70400 | 70100 | 782 |
| 360 | 20230803 | 132600 | 32287075600 | 70400 | 70400 | 70400 | 70300 | 154 |
| 361 | 20230803 | 132500 | 32276245800 | 70400 | 70300 | 70500 | 70300 | 231 |
| 362 | 20230803 | 132400 | 32259991900 | 70400 | 70400 | 70500 | 70300 | 306 |
| 363 | 20230803 | 132300 | 32238459200 | 70300 | 70000 | 70300 | 70000 | 415 |
| 364 | 20230803 | 132200 | 32209334400 | 70100 | 70200 | 70200 | 70000 | 752 |
| 365 | 20230803 | 132100 | 32156639900 | 70200 | 70200 | 70200 | 70000 | 1400 |
| 366 | 20230803 | 132000 | 32058532600 | 70200 | 70400 | 70500 | 70100 | 1113 |
| 367 | 20230803 | 131900 | 31980406800 | 70400 | 70500 | 70600 | 70400 | 1005 |
| 368 | 20230803 | 131800 | 31909606900 | 70500 | 70500 | 70500 | 70200 | 1281 |
| 369 | 20230803 | 131700 | 31819500600 | 70500 | 70600 | 70600 | 70400 | 342 |
| 370 | 20230803 | 131600 | 31795390200 | 70400 | 70400 | 70400 | 70400 | 417 |
| 371 | 20230803 | 131500 | 31766033400 | 70600 | 70600 | 70600 | 70500 | 425 |
| 372 | 20230803 | 131400 | 31736061200 | 70600 | 70700 | 70900 | 70500 | 1243 |
| 373 | 20230803 | 131300 | 31648352800 | 70500 | 70900 | 71000 | 70500 | 197 |
| 374 | 20230803 | 131200 | 31634440800 | 71000 | 71200 | 71300 | 70500 | 1187 |
| 375 | 20230803 | 131100 | 31550290500 | 71200 | 71200 | 71200 | 71100 | 57 |
| 376 | 20230803 | 131000 | 31546233600 | 71200 | 71200 | 71200 | 71100 | 117 |
| 377 | 20230803 | 130900 | 31537913600 | 71200 | 71100 | 71200 | 71100 | 584 |
| 378 | 20230803 | 130800 | 31496353200 | 71100 | 71000 | 71200 | 71000 | 247 |
| 379 | 20230803 | 130700 | 31478792900 | 71000 | 71000 | 71000 | 70900 | 420 |
| 380 | 20230803 | 130600 | 31448974100 | 71000 | 71000 | 71000 | 70900 | 126 |
| 381 | 20230803 | 130500 | 31440033400 | 71000 | 70900 | 71000 | 70800 | 130 |
| 382 | 20230803 | 130400 | 31430807600 | 70900 | 70900 | 71000 | 70800 | 184 |
| 383 | 20230803 | 130300 | 31417763900 | 70900 | 70900 | 70900 | 70800 | 114 |
| 384 | 20230803 | 130200 | 31409691000 | 70800 | 71000 | 71000 | 70800 | 92 |
| 385 | 20230803 | 130100 | 31403163500 | 70800 | 70600 | 70800 | 70600 | 84 |
| 386 | 20230803 | 130000 | 31397227700 | 70600 | 70600 | 70900 | 70600 | 131 |
| 387 | 20230803 | 125900 | 31387976500 | 70600 | 70600 | 71100 | 70500 | 348 |
| 388 | 20230803 | 125800 | 31363348400 | 70600 | 70700 | 70700 | 70500 | 137 |
| 389 | 20230803 | 125700 | 31353676400 | 70700 | 70500 | 70700 | 70500 | 613 |
| 390 | 20230803 | 125600 | 31310455500 | 70600 | 70900 | 70900 | 70600 | 678 |
| 391 | 20230803 | 125500 | 31262548900 | 70800 | 70600 | 71000 | 70600 | 111 |
| 392 | 20230803 | 125400 | 31254695900 | 70700 | 70700 | 70900 | 70600 | 127 |
| 393 | 20230803 | 125300 | 31245718900 | 70600 | 70600 | 70700 | 70600 | 41 |
| 394 | 20230803 | 125200 | 31242823600 | 70600 | 70800 | 70800 | 70600 | 61 |
| 395 | 20230803 | 125100 | 31238511900 | 70700 | 70600 | 70800 | 70400 | 270 |
| 396 | 20230803 | 125000 | 31219453700 | 70500 | 70400 | 70700 | 70400 | 39 |
| 397 | 20230803 | 124900 | 31216702400 | 70500 | 70700 | 70700 | 70500 | 45 |
| 398 | 20230803 | 124800 | 31213526700 | 70600 | 70500 | 71000 | 70500 | 243 |
| 399 | 20230803 | 124700 | 31196326300 | 70600 | 70500 | 70900 | 70400 | 98 |
| 400 | 20230803 | 124600 | 31189415900 | 70500 | 70300 | 70500 | 70300 | 210 |
| 401 | 20230803 | 124500 | 31174643600 | 70300 | 70400 | 70400 | 70200 | 372 |
| 402 | 20230803 | 124400 | 31148480200 | 70400 | 70200 | 70400 | 70100 | 523 |
| 403 | 20230803 | 124300 | 31111790400 | 70200 | 70400 | 70400 | 70200 | 284 |
| 404 | 20230803 | 124200 | 31091836100 | 70300 | 70200 | 70400 | 70200 | 237 |
| 405 | 20230803 | 124100 | 31075189300 | 70200 | 70300 | 70500 | 70200 | 985 |
| 406 | 20230803 | 124000 | 31005991500 | 70300 | 70300 | 70600 | 70300 | 402 |
| 407 | 20230803 | 123900 | 30977728500 | 70300 | 70300 | 70400 | 70300 | 332 |
| 408 | 20230803 | 123800 | 30954386900 | 70300 | 70500 | 70600 | 70300 | 393 |
| 409 | 20230803 | 123700 | 30926718000 | 70400 | 70500 | 70600 | 70400 | 427 |
| 410 | 20230803 | 123600 | 30896617100 | 70500 | 70500 | 70600 | 70500 | 165 |
| 411 | 20230803 | 123500 | 30884975500 | 70500 | 70800 | 70800 | 70500 | 379 |
| 412 | 20230803 | 123400 | 30858225400 | 70700 | 70900 | 71000 | 70700 | 551 |
| 413 | 20230803 | 123300 | 30819228300 | 70900 | 71000 | 71100 | 70900 | 336 |
| 414 | 20230803 | 123200 | 30795358200 | 71000 | 71000 | 71200 | 71000 | 548 |
| 415 | 20230803 | 123100 | 30756447200 | 71100 | 70800 | 71100 | 70800 | 246 |
| 416 | 20230803 | 123000 | 30738987500 | 70900 | 71100 | 71200 | 70800 | 724 |
| 417 | 20230803 | 122900 | 30687641600 | 71100 | 71200 | 71200 | 71000 | 142 |
| 418 | 20230803 | 122800 | 30677542000 | 71200 | 71100 | 71500 | 71100 | 580 |
| 419 | 20230803 | 122700 | 30636161800 | 71100 | 71200 | 71300 | 71100 | 477 |
| 420 | 20230803 | 122600 | 30602186900 | 71200 | 70900 | 71200 | 70900 | 457 |
| 421 | 20230803 | 122500 | 30569746800 | 70900 | 71000 | 71000 | 70800 | 317 |
| 422 | 20230803 | 122400 | 30547275400 | 71000 | 70700 | 71000 | 70700 | 185 |
| 423 | 20230803 | 122300 | 30534159600 | 70600 | 70500 | 70800 | 70500 | 183 |
| 424 | 20230803 | 122200 | 30521234100 | 70500 | 70300 | 70500 | 70300 | 87 |
| 425 | 20230803 | 122100 | 30515103600 | 70300 | 70000 | 70300 | 70000 | 637 |
| 426 | 20230803 | 122000 | 30470459800 | 70000 | 70400 | 70400 | 69800 | 8321 |
| 427 | 20230803 | 121900 | 29887944300 | 70500 | 70300 | 70700 | 70300 | 67 |
| 428 | 20230803 | 121800 | 29883229500 | 70800 | 70300 | 70800 | 70300 | 126 |
| 429 | 20230803 | 121700 | 29874357700 | 70300 | 70100 | 70400 | 70100 | 917 |
| 430 | 20230803 | 121600 | 29810009500 | 70200 | 70400 | 70500 | 70200 | 679 |
| 431 | 20230803 | 121500 | 29762283600 | 70300 | 70500 | 70600 | 70300 | 131 |
| 432 | 20230803 | 121400 | 29753050900 | 70400 | 70400 | 70500 | 70200 | 446 |
| 433 | 20230803 | 121300 | 29721696900 | 70400 | 70500 | 70500 | 70300 | 245 |
| 434 | 20230803 | 121200 | 29704455200 | 70700 | 70800 | 70800 | 70400 | 1758 |
| 435 | 20230803 | 121100 | 29580366700 | 70800 | 70700 | 70800 | 70700 | 159 |
| 436 | 20230803 | 121000 | 29569124400 | 70700 | 71000 | 71000 | 70500 | 2147 |
| 437 | 20230803 | 120900 | 29417453500 | 70900 | 70800 | 71000 | 70800 | 93 |
| 438 | 20230803 | 120800 | 29410859200 | 70800 | 71000 | 71000 | 70700 | 364 |
| 439 | 20230803 | 120700 | 29385060700 | 71000 | 70900 | 71200 | 70900 | 231 |
| 440 | 20230803 | 120600 | 29368657600 | 70900 | 71100 | 71100 | 70900 | 34 |
| 441 | 20230803 | 120500 | 29366244300 | 71000 | 70800 | 71000 | 70800 | 1594 |
| 442 | 20230803 | 120400 | 29253231500 | 70800 | 70900 | 70900 | 70700 | 160 |
| 443 | 20230803 | 120300 | 29241895700 | 70600 | 70600 | 70800 | 70500 | 236 |
| 444 | 20230803 | 120200 | 29225245000 | 70600 | 70800 | 70800 | 70600 | 36 |
| 445 | 20230803 | 120100 | 29222700400 | 70700 | 70800 | 70800 | 70700 | 97 |
| 446 | 20230803 | 120000 | 29215840200 | 70600 | 70800 | 70800 | 70600 | 187 |
| 447 | 20230803 | 115900 | 29202614200 | 70700 | 70600 | 70700 | 70500 | 356 |
| 448 | 20230803 | 115800 | 29177462700 | 70700 | 70600 | 70700 | 70600 | 129 |
| 449 | 20230803 | 115700 | 29168351900 | 70700 | 70700 | 70800 | 70600 | 231 |
| 450 | 20230803 | 115600 | 29152015500 | 70700 | 70600 | 70800 | 70600 | 572 |
| 451 | 20230803 | 115500 | 29111573900 | 70600 | 70500 | 70800 | 70300 | 140 |
| 452 | 20230803 | 115400 | 29101701800 | 70500 | 70500 | 70500 | 70300 | 698 |
| 453 | 20230803 | 115300 | 29052613000 | 70500 | 70300 | 70500 | 70300 | 130 |
| 454 | 20230803 | 115200 | 29043453200 | 70300 | 70600 | 70600 | 70300 | 371 |
| 455 | 20230803 | 115100 | 29017322700 | 70600 | 70400 | 70600 | 70400 | 1173 |
| 456 | 20230803 | 115000 | 28934624500 | 70300 | 70700 | 70700 | 70300 | 528 |
| 457 | 20230803 | 114900 | 28897419700 | 70700 | 70700 | 70700 | 70600 | 53 |
| 458 | 20230803 | 114800 | 28893676200 | 70600 | 70500 | 70600 | 70500 | 114 |
| 459 | 20230803 | 114700 | 28885633500 | 70500 | 71000 | 71300 | 70500 | 1239 |
| 460 | 20230803 | 114600 | 28797952100 | 71000 | 71000 | 71300 | 70900 | 162 |
| 461 | 20230803 | 114500 | 28786456200 | 71000 | 70900 | 71000 | 70900 | 99 |
| 462 | 20230803 | 114400 | 28779430500 | 70800 | 71000 | 71300 | 70800 | 405 |
| 463 | 20230803 | 114300 | 28750724300 | 70900 | 70700 | 71000 | 70700 | 183 |
| 464 | 20230803 | 114200 | 28737765400 | 70700 | 70700 | 70700 | 70600 | 198 |
| 465 | 20230803 | 114100 | 28723768400 | 70600 | 70600 | 70700 | 70500 | 539 |
| 466 | 20230803 | 114000 | 28685750600 | 70600 | 70600 | 70600 | 70500 | 294 |
| 467 | 20230803 | 113900 | 28664999000 | 70500 | 70600 | 70600 | 70500 | 1368 |
| 468 | 20230803 | 113800 | 28568551600 | 70600 | 70500 | 70700 | 70500 | 327 |
| 469 | 20230803 | 113700 | 28545470200 | 70500 | 70700 | 70700 | 70300 | 787 |
| 470 | 20230803 | 113600 | 28490005100 | 70700 | 70400 | 71400 | 70300 | 1467 |
| 471 | 20230803 | 113500 | 28386417500 | 70300 | 71100 | 71200 | 70300 | 4624 |
| 472 | 20230803 | 113400 | 28059172100 | 71100 | 71300 | 71300 | 71100 | 94 |
| 473 | 20230803 | 113300 | 28052477400 | 71300 | 71400 | 71400 | 71100 | 516 |
| 474 | 20230803 | 113200 | 28015740800 | 71300 | 71400 | 71400 | 71300 | 108 |
| 475 | 20230803 | 113100 | 28008032800 | 71500 | 71400 | 71600 | 71400 | 111 |
| 476 | 20230803 | 113000 | 28000101800 | 71400 | 71600 | 71700 | 71400 | 367 |
| 477 | 20230803 | 112900 | 27973845900 | 71500 | 71600 | 71700 | 71500 | 99 |
| 478 | 20230803 | 112800 | 27966760600 | 71700 | 71900 | 71900 | 71700 | 127 |
| 479 | 20230803 | 112700 | 27957645700 | 71900 | 72000 | 72100 | 71900 | 573 |
| 480 | 20230803 | 112600 | 27916385200 | 71700 | 71400 | 72000 | 71400 | 2359 |
| 481 | 20230803 | 112500 | 27747176400 | 71500 | 71500 | 71500 | 71400 | 90 |
| 482 | 20230803 | 112400 | 27740747200 | 71500 | 71400 | 71500 | 71300 | 122 |
| 483 | 20230803 | 112300 | 27732033900 | 71400 | 71000 | 71500 | 71000 | 567 |
| 484 | 20230803 | 112200 | 27691626200 | 71000 | 71100 | 71200 | 71000 | 384 |
| 485 | 20230803 | 112100 | 27664350200 | 71100 | 71200 | 71200 | 71100 | 462 |
| 486 | 20230803 | 112000 | 27631494800 | 71100 | 71400 | 71400 | 71100 | 1076 |
| 487 | 20230803 | 111900 | 27554881900 | 71400 | 71400 | 71400 | 71200 | 93 |
| 488 | 20230803 | 111800 | 27548250200 | 71400 | 71600 | 71600 | 71200 | 342 |
| 489 | 20230803 | 111700 | 27523840700 | 71500 | 71400 | 71600 | 71400 | 133 |
| 490 | 20230803 | 111600 | 27514332300 | 71400 | 71400 | 71500 | 71300 | 215 |
| 491 | 20230803 | 111500 | 27498975000 | 71400 | 71300 | 71400 | 71300 | 90 |
| 492 | 20230803 | 111400 | 27492551900 | 71300 | 71300 | 71400 | 71200 | 171 |
| 493 | 20230803 | 111300 | 27480363600 | 71300 | 71300 | 71500 | 71300 | 213 |
| 494 | 20230803 | 111200 | 27465164900 | 71200 | 71500 | 71500 | 71200 | 483 |
| 495 | 20230803 | 111100 | 27430695400 | 71400 | 71500 | 71600 | 71400 | 190 |
| 496 | 20230803 | 111000 | 27417123600 | 71500 | 71600 | 71600 | 71500 | 133 |
| 497 | 20230803 | 110900 | 27407610000 | 71400 | 71500 | 71500 | 71400 | 247 |
| 498 | 20230803 | 110800 | 27389956900 | 71500 | 71300 | 71500 | 71300 | 491 |
| 499 | 20230803 | 110700 | 27354887800 | 71300 | 71400 | 71500 | 71300 | 594 |
| 500 | 20230803 | 110600 | 27312482700 | 71500 | 71600 | 71600 | 71400 | 171 |
| 501 | 20230803 | 110500 | 27300262000 | 71500 | 71400 | 71700 | 71400 | 856 |
| 502 | 20230803 | 110400 | 27239001600 | 71300 | 71200 | 71400 | 71200 | 234 |
| 503 | 20230803 | 110300 | 27222318800 | 71200 | 71300 | 71400 | 71200 | 117 |
| 504 | 20230803 | 110200 | 27213977300 | 71200 | 71100 | 71300 | 71100 | 159 |
| 505 | 20230803 | 110100 | 27202659300 | 71100 | 71000 | 71100 | 70800 | 1960 |
| 506 | 20230803 | 110000 | 27063503300 | 71000 | 71000 | 71100 | 71000 | 257 |
| 507 | 20230803 | 105900 | 27045251400 | 71000 | 70900 | 71000 | 70800 | 271 |
| 508 | 20230803 | 105800 | 27026055000 | 70800 | 71000 | 71000 | 70700 | 845 |
| 509 | 20230803 | 105700 | 26966150000 | 71000 | 71000 | 71500 | 70900 | 518 |
| 510 | 20230803 | 105600 | 26929241400 | 70900 | 71200 | 71200 | 70800 | 659 |
| 511 | 20230803 | 105500 | 26882498700 | 71200 | 71100 | 71200 | 71000 | 477 |
| 512 | 20230803 | 105400 | 26848592600 | 71200 | 71400 | 71500 | 71100 | 684 |
| 513 | 20230803 | 105300 | 26799845000 | 71300 | 71400 | 71500 | 71200 | 400 |
| 514 | 20230803 | 105200 | 26771291900 | 71400 | 71400 | 71500 | 71300 | 379 |
| 515 | 20230803 | 105100 | 26744243000 | 71400 | 71500 | 71500 | 71400 | 536 |
| 516 | 20230803 | 105000 | 26705947300 | 71400 | 71700 | 71700 | 71400 | 672 |
| 517 | 20230803 | 104900 | 26657897200 | 71700 | 72000 | 72200 | 71600 | 887 |
| 518 | 20230803 | 104800 | 26594193800 | 72000 | 72100 | 72200 | 72000 | 462 |
| 519 | 20230803 | 104700 | 26560922400 | 72100 | 72200 | 72400 | 72000 | 202 |
| 520 | 20230803 | 104600 | 26546325900 | 72200 | 72800 | 72800 | 72200 | 1017 |
| 521 | 20230803 | 104500 | 26472608800 | 72800 | 73300 | 73400 | 72700 | 1709 |
| 522 | 20230803 | 104400 | 26347541900 | 73300 | 72200 | 73600 | 72100 | 6383 |
| 523 | 20230803 | 104300 | 25881385200 | 72100 | 72000 | 72100 | 71900 | 1188 |
| 524 | 20230803 | 104200 | 25795825900 | 72000 | 72300 | 72400 | 72000 | 619 |
| 525 | 20230803 | 104100 | 25751148300 | 72200 | 73000 | 73000 | 72100 | 905 |
| 526 | 20230803 | 104000 | 25685503300 | 72900 | 72800 | 73100 | 72700 | 5314 |
| 527 | 20230803 | 103900 | 25297907700 | 72800 | 71900 | 72800 | 71800 | 2899 |
| 528 | 20230803 | 103800 | 25088205700 | 71900 | 71900 | 72000 | 71800 | 723 |
| 529 | 20230803 | 103700 | 25036204200 | 71800 | 71700 | 71900 | 71700 | 352 |
| 530 | 20230803 | 103600 | 25010938600 | 71700 | 71600 | 71800 | 71500 | 755 |
| 531 | 20230803 | 103500 | 24956821500 | 71500 | 71600 | 71700 | 71400 | 1354 |
| 532 | 20230803 | 103400 | 24859957600 | 71600 | 71300 | 71700 | 71300 | 394 |
| 533 | 20230803 | 103300 | 24831811700 | 71100 | 71300 | 71300 | 71000 | 665 |
| 534 | 20230803 | 103200 | 24784523600 | 71200 | 71100 | 71400 | 71100 | 136 |
| 535 | 20230803 | 103100 | 24774832000 | 71000 | 71400 | 71400 | 71000 | 2691 |
| 536 | 20230803 | 103000 | 24583390900 | 71400 | 71700 | 71800 | 71300 | 641 |
| 537 | 20230803 | 102900 | 24537549700 | 71600 | 71300 | 71800 | 71200 | 174 |
| 538 | 20230803 | 102800 | 24525094700 | 71300 | 71200 | 71300 | 71100 | 738 |
| 539 | 20230803 | 102700 | 24472609600 | 71200 | 71200 | 71800 | 71000 | 740 |
| 540 | 20230803 | 102600 | 24419908100 | 71200 | 71500 | 71500 | 71200 | 623 |
| 541 | 20230803 | 102500 | 24375435400 | 71500 | 71800 | 71800 | 71500 | 576 |
| 542 | 20230803 | 102400 | 24334199100 | 71800 | 71900 | 72200 | 71800 | 2128 |
| 543 | 20230803 | 102300 | 24180937900 | 71900 | 71900 | 72000 | 71500 | 300 |
| 544 | 20230803 | 102200 | 24159404000 | 72000 | 71800 | 72000 | 71700 | 1061 |
| 545 | 20230803 | 102100 | 24083126800 | 71900 | 71200 | 72000 | 71100 | 3238 |
| 546 | 20230803 | 102000 | 23851337500 | 71200 | 71100 | 71300 | 71100 | 252 |
| 547 | 20230803 | 101900 | 23833384800 | 71200 | 71200 | 71200 | 71100 | 579 |
| 548 | 20230803 | 101800 | 23792167000 | 71100 | 71300 | 71300 | 70800 | 1849 |
| 549 | 20230803 | 101700 | 23660637200 | 71200 | 71200 | 71500 | 71200 | 1378 |
| 550 | 20230803 | 101600 | 23562365800 | 71200 | 71000 | 71300 | 71000 | 1280 |
| 551 | 20230803 | 101500 | 23471287400 | 70800 | 70700 | 71000 | 70500 | 2181 |
| 552 | 20230803 | 101400 | 23316728800 | 70700 | 70400 | 70700 | 70400 | 643 |
| 553 | 20230803 | 101300 | 23271386100 | 70400 | 70400 | 70600 | 70300 | 508 |
| 554 | 20230803 | 101200 | 23235584300 | 70600 | 70500 | 70600 | 70300 | 405 |
| 555 | 20230803 | 101100 | 23207056400 | 70400 | 70500 | 70500 | 70100 | 1098 |
| 556 | 20230803 | 101000 | 23129961600 | 70600 | 70400 | 70900 | 70400 | 888 |
| 557 | 20230803 | 100900 | 23067158900 | 70400 | 70400 | 70400 | 70200 | 419 |
| 558 | 20230803 | 100800 | 23037700200 | 70300 | 70200 | 70400 | 70200 | 487 |
| 559 | 20230803 | 100700 | 23003474800 | 70300 | 70600 | 70600 | 70100 | 368 |
| 560 | 20230803 | 100600 | 22977589900 | 70600 | 70500 | 70600 | 70100 | 2601 |
| 561 | 20230803 | 100500 | 22794588500 | 70500 | 70700 | 70800 | 70500 | 1794 |
| 562 | 20230803 | 100400 | 22667919100 | 70800 | 70600 | 70900 | 70600 | 551 |
| 563 | 20230803 | 100300 | 22628943500 | 70500 | 70600 | 70700 | 70400 | 581 |
| 564 | 20230803 | 100200 | 22587974300 | 70700 | 70400 | 70700 | 70400 | 468 |
| 565 | 20230803 | 100100 | 22554967600 | 70400 | 70300 | 70600 | 70200 | 381 |
| 566 | 20230803 | 100000 | 22528138600 | 70300 | 70500 | 70600 | 70300 | 829 |
| 567 | 20230803 | 095900 | 22469781100 | 70400 | 70400 | 70600 | 70400 | 576 |
| 568 | 20230803 | 095800 | 22429188300 | 70400 | 70300 | 70700 | 70100 | 3452 |
| 569 | 20230803 | 095700 | 22186391800 | 70300 | 70000 | 70600 | 69500 | 6920 |
| 570 | 20230803 | 095600 | 21702624800 | 69600 | 70100 | 70200 | 69600 | 8146 |
| 571 | 20230803 | 095500 | 21133243300 | 70100 | 70100 | 70300 | 69900 | 3607 |
| 572 | 20230803 | 095400 | 20880647900 | 70100 | 70100 | 70200 | 70000 | 746 |
| 573 | 20230803 | 095300 | 20828325500 | 70000 | 70100 | 70300 | 70000 | 1968 |
| 574 | 20230803 | 095200 | 20690411900 | 70100 | 70300 | 70400 | 70100 | 3317 |
| 575 | 20230803 | 095100 | 20457724400 | 70400 | 70300 | 70400 | 70200 | 485 |
| 576 | 20230803 | 095000 | 20423647000 | 70200 | 70400 | 70500 | 70000 | 2267 |
| 577 | 20230803 | 094900 | 20264502200 | 70100 | 70700 | 70900 | 69900 | 5702 |
| 578 | 20230803 | 094800 | 19865261500 | 70100 | 71000 | 71000 | 70100 | 3553 |
| 579 | 20230803 | 094700 | 19614582700 | 71000 | 70600 | 71300 | 70600 | 4102 |
| 580 | 20230803 | 094600 | 19323501200 | 70500 | 69800 | 70600 | 69800 | 1984 |
| 581 | 20230803 | 094500 | 19184185500 | 69900 | 70000 | 70000 | 69700 | 2643 |
| 582 | 20230803 | 094400 | 18999598800 | 69900 | 70200 | 70300 | 69900 | 1889 |
| 583 | 20230803 | 094300 | 18867266300 | 70200 | 70000 | 70200 | 69700 | 4778 |
| 584 | 20230803 | 094200 | 18533272700 | 69900 | 70900 | 71000 | 69700 | 19352 |
| 585 | 20230803 | 094100 | 17173545400 | 70900 | 71100 | 71200 | 70900 | 2916 |
| 586 | 20230803 | 094000 | 16966513000 | 71100 | 71100 | 71300 | 70900 | 6621 |
| 587 | 20230803 | 093900 | 16495942200 | 71100 | 71700 | 71800 | 71100 | 3931 |
| 588 | 20230803 | 093800 | 16215692900 | 71600 | 71200 | 71800 | 71200 | 2257 |
| 589 | 20230803 | 093700 | 16054355900 | 71300 | 71700 | 71800 | 71300 | 2025 |
| 590 | 20230803 | 093600 | 15909571000 | 71900 | 72100 | 72100 | 71700 | 1893 |
| 591 | 20230803 | 093500 | 15773399800 | 72100 | 72000 | 72500 | 72000 | 4170 |
| 592 | 20230803 | 093400 | 15471892400 | 71900 | 71600 | 72200 | 71600 | 4518 |
| 593 | 20230803 | 093300 | 15147076900 | 71600 | 70700 | 71700 | 70300 | 8394 |
| 594 | 20230803 | 093200 | 14551005700 | 70700 | 70600 | 70800 | 70300 | 5359 |
| 595 | 20230803 | 093100 | 14173407800 | 70600 | 70700 | 70800 | 70500 | 4574 |
| 596 | 20230803 | 093000 | 13850528700 | 70800 | 70800 | 71100 | 70700 | 3359 |
| 597 | 20230803 | 092900 | 13612267800 | 70900 | 71100 | 71100 | 70800 | 4686 |
| 598 | 20230803 | 092800 | 13279702000 | 71100 | 71100 | 71400 | 71100 | 1823 |
| 599 | 20230803 | 092700 | 13149865200 | 71200 | 71100 | 71300 | 71000 | 1827 |
| 600 | 20230803 | 092600 | 13019973500 | 71100 | 71000 | 71200 | 70800 | 3398 |
| 601 | 20230803 | 092500 | 12778941400 | 70900 | 71700 | 71800 | 70900 | 5438 |
| 602 | 20230803 | 092400 | 12391349200 | 71700 | 71600 | 72000 | 71600 | 3387 |
| 603 | 20230803 | 092300 | 12148072100 | 71700 | 71600 | 71800 | 71200 | 3625 |
| 604 | 20230803 | 092200 | 11888768800 | 71800 | 71700 | 71900 | 71100 | 5885 |
| 605 | 20230803 | 092100 | 11468311500 | 71700 | 71400 | 71800 | 71400 | 3279 |
| 606 | 20230803 | 092000 | 11233624200 | 71500 | 70700 | 71500 | 70700 | 3241 |
| 607 | 20230803 | 091900 | 11003206600 | 70700 | 71100 | 71100 | 70500 | 4149 |
| 608 | 20230803 | 091800 | 10709552500 | 71100 | 70900 | 72000 | 70300 | 5684 |
| 609 | 20230803 | 091700 | 10306508600 | 70900 | 70100 | 70900 | 70000 | 3913 |
| 610 | 20230803 | 091600 | 10031060700 | 70200 | 70200 | 70500 | 69100 | 18409 |
| 611 | 20230803 | 091500 | 8745614900 | 70200 | 71300 | 71300 | 70100 | 13789 |
| 612 | 20230803 | 091400 | 7769391700 | 71500 | 71600 | 71800 | 71300 | 3982 |
| 613 | 20230803 | 091300 | 7484772100 | 71500 | 71600 | 71900 | 71400 | 5017 |
| 614 | 20230803 | 091200 | 7125947800 | 71600 | 71300 | 72000 | 71200 | 4213 |
| 615 | 20230803 | 091100 | 6824496400 | 71300 | 71800 | 71800 | 71200 | 6414 |
| 616 | 20230803 | 091000 | 6365889600 | 71800 | 72100 | 72700 | 71800 | 5369 |
| 617 | 20230803 | 090900 | 5977174100 | 72200 | 71700 | 72200 | 71500 | 3967 |
| 618 | 20230803 | 090800 | 5692718200 | 71800 | 72800 | 73000 | 71700 | 9242 |
| 619 | 20230803 | 090700 | 5025748000 | 72800 | 72600 | 73000 | 72400 | 5006 |
| 620 | 20230803 | 090600 | 4662237400 | 72500 | 72300 | 72600 | 71800 | 5893 |
| 621 | 20230803 | 090500 | 4237355000 | 72300 | 71500 | 72800 | 71200 | 5676 |
| 622 | 20230803 | 090400 | 3828585100 | 71700 | 73000 | 73000 | 70800 | 16069 |
| 623 | 20230803 | 090300 | 2671171200 | 73000 | 74600 | 74700 | 73000 | 6542 |
| 624 | 20230803 | 090200 | 2188095400 | 74500 | 73200 | 74800 | 73200 | 4619 |
| 625 | 20230803 | 090100 | 1845709900 | 73200 | 73500 | 73500 | 72600 | 7952 |
| 626 | 20230803 | 090000 | 1265483800 | 73000 | 75500 | 75500 | 73000 | 16939 |