37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 69134 |
| 3 | 20230803 | 192700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 4 | 20230803 | 192600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 5 | 20230803 | 192500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 6 | 20230803 | 192400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 7 | 20230803 | 192300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 8 | 20230803 | 192200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 9 | 20230803 | 192100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 10 | 20230803 | 192000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 11 | 20230803 | 191900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 12 | 20230803 | 191800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 13 | 20230803 | 191700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 14 | 20230803 | 191600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 15 | 20230803 | 191500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 16 | 20230803 | 191400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 17 | 20230803 | 191300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 18 | 20230803 | 191200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 19 | 20230803 | 191100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 20 | 20230803 | 191000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 21 | 20230803 | 190900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 22 | 20230803 | 190800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 23 | 20230803 | 190700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 24 | 20230803 | 190600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 25 | 20230803 | 190500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 26 | 20230803 | 190400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 27 | 20230803 | 190300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 28 | 20230803 | 190200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 29 | 20230803 | 190100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 30 | 20230803 | 190000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 31 | 20230803 | 185900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 32 | 20230803 | 185800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 69134 |
| 33 | 20230803 | 185700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 34 | 20230803 | 185600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 35 | 20230803 | 185500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 36 | 20230803 | 185400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 37 | 20230803 | 185300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 38 | 20230803 | 185200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 39 | 20230803 | 185100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 40 | 20230803 | 185000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 41 | 20230803 | 184900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 42 | 20230803 | 184800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 43 | 20230803 | 184700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 44 | 20230803 | 184600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 45 | 20230803 | 184500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 46 | 20230803 | 184400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 47 | 20230803 | 184300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 48 | 20230803 | 184200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 49 | 20230803 | 184100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 50 | 20230803 | 184000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 51 | 20230803 | 183900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 52 | 20230803 | 183800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 53 | 20230803 | 183700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 54 | 20230803 | 183600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 55 | 20230803 | 183500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 56 | 20230803 | 183400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 57 | 20230803 | 183300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 58 | 20230803 | 183200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 59 | 20230803 | 183100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 60 | 20230803 | 183000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 61 | 20230803 | 182900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 62 | 20230803 | 182800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 69134 |
| 63 | 20230803 | 182700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 64 | 20230803 | 182600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 65 | 20230803 | 182500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 66 | 20230803 | 182400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 67 | 20230803 | 182300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 68 | 20230803 | 182200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 69 | 20230803 | 182100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 70 | 20230803 | 182000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 71 | 20230803 | 181900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 72 | 20230803 | 181800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 73 | 20230803 | 181700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 74 | 20230803 | 181600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 75 | 20230803 | 181500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 76 | 20230803 | 181400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 77 | 20230803 | 181300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 78 | 20230803 | 181200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 79 | 20230803 | 181100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 80 | 20230803 | 181000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 81 | 20230803 | 180900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 82 | 20230803 | 180800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 83 | 20230803 | 180700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 84 | 20230803 | 180600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 85 | 20230803 | 180500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 86 | 20230803 | 180400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 87 | 20230803 | 180300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 88 | 20230803 | 180200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 89 | 20230803 | 180100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 90 | 20230803 | 180000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 91 | 20230803 | 175900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 92 | 20230803 | 175800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 69134 |
| 93 | 20230803 | 175700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 94 | 20230803 | 175600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 95 | 20230803 | 175500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 96 | 20230803 | 175400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 97 | 20230803 | 175300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 98 | 20230803 | 175200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 99 | 20230803 | 175100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 100 | 20230803 | 175000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 101 | 20230803 | 174900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 102 | 20230803 | 174800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 103 | 20230803 | 174700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 104 | 20230803 | 174600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 105 | 20230803 | 174500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 106 | 20230803 | 174400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 107 | 20230803 | 174300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 108 | 20230803 | 174200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 109 | 20230803 | 174100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 110 | 20230803 | 174000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 111 | 20230803 | 173900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 112 | 20230803 | 173800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 113 | 20230803 | 173700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 114 | 20230803 | 173600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 115 | 20230803 | 173500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 116 | 20230803 | 173400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 117 | 20230803 | 173300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 118 | 20230803 | 173200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 119 | 20230803 | 173100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 120 | 20230803 | 173000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 121 | 20230803 | 172900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 122 | 20230803 | 172800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 69134 |
| 123 | 20230803 | 172700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 124 | 20230803 | 172600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 125 | 20230803 | 172500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 126 | 20230803 | 172400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 127 | 20230803 | 172300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 128 | 20230803 | 172200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 129 | 20230803 | 172100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 130 | 20230803 | 172000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 131 | 20230803 | 171900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 132 | 20230803 | 171800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 133 | 20230803 | 171700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 134 | 20230803 | 171600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 135 | 20230803 | 171500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 136 | 20230803 | 171400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 137 | 20230803 | 171300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 138 | 20230803 | 171200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 139 | 20230803 | 171100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 140 | 20230803 | 171000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 141 | 20230803 | 170900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 142 | 20230803 | 170800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 143 | 20230803 | 170700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 144 | 20230803 | 170600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 145 | 20230803 | 170500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 146 | 20230803 | 170400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 147 | 20230803 | 170300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 148 | 20230803 | 170200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 149 | 20230803 | 170100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 150 | 20230803 | 170000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 151 | 20230803 | 165900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 152 | 20230803 | 165800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 69134 |
| 153 | 20230803 | 165700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 154 | 20230803 | 165600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 155 | 20230803 | 165500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 156 | 20230803 | 165400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 157 | 20230803 | 165300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 158 | 20230803 | 165200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 159 | 20230803 | 165100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 160 | 20230803 | 165000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 161 | 20230803 | 164900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 162 | 20230803 | 164800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 163 | 20230803 | 164700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 164 | 20230803 | 164600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 165 | 20230803 | 164500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 166 | 20230803 | 164400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 167 | 20230803 | 164300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 168 | 20230803 | 164200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 169 | 20230803 | 164100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 170 | 20230803 | 164000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 171 | 20230803 | 163900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 172 | 20230803 | 163800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 173 | 20230803 | 163700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 174 | 20230803 | 163600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 175 | 20230803 | 163500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 176 | 20230803 | 163400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 177 | 20230803 | 163300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 178 | 20230803 | 163200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 179 | 20230803 | 163100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 180 | 20230803 | 163000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 181 | 20230803 | 162900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 182 | 20230803 | 162800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 69134 |
| 183 | 20230803 | 162700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 184 | 20230803 | 162600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 185 | 20230803 | 162500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 186 | 20230803 | 162400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 187 | 20230803 | 162300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 188 | 20230803 | 162200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 189 | 20230803 | 162100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 190 | 20230803 | 162000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 191 | 20230803 | 161900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 192 | 20230803 | 161800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 193 | 20230803 | 161700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 194 | 20230803 | 161600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 195 | 20230803 | 161500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 196 | 20230803 | 161400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 197 | 20230803 | 161300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 198 | 20230803 | 161200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 199 | 20230803 | 161100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 200 | 20230803 | 161000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 201 | 20230803 | 160900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 202 | 20230803 | 160800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 203 | 20230803 | 160700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 204 | 20230803 | 160600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 205 | 20230803 | 160500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 206 | 20230803 | 160400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 207 | 20230803 | 160300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 208 | 20230803 | 160200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 209 | 20230803 | 160100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 210 | 20230803 | 160000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 211 | 20230803 | 155900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 212 | 20230803 | 155800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 69134 |
| 213 | 20230803 | 155700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 214 | 20230803 | 155600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 215 | 20230803 | 155500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 216 | 20230803 | 155400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 217 | 20230803 | 155300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 218 | 20230803 | 155200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 219 | 20230803 | 155100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 220 | 20230803 | 155000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 221 | 20230803 | 154900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 222 | 20230803 | 154800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 223 | 20230803 | 154700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 224 | 20230803 | 154600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 225 | 20230803 | 154500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 226 | 20230803 | 154400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 227 | 20230803 | 154300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 228 | 20230803 | 154200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 229 | 20230803 | 154100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 230 | 20230803 | 154000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 231 | 20230803 | 153900 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 232 | 20230803 | 153800 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 233 | 20230803 | 153700 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 234 | 20230803 | 153600 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 235 | 20230803 | 153500 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 236 | 20230803 | 153400 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 237 | 20230803 | 153300 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 238 | 20230803 | 153200 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 239 | 20230803 | 153100 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 240 | 20230803 | 153000 | 87329444000 | 104600 | 104600 | 104600 | 104600 | 69134 |
| 241 | 20230803 | 152900 | 80098027600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 242 | 20230803 | 152800 | 80098027600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 243 | 20230803 | 152700 | 80098027600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 244 | 20230803 | 152600 | 80098027600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 245 | 20230803 | 152500 | 80098027600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 246 | 20230803 | 152400 | 80098027600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 247 | 20230803 | 152300 | 80098027600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 248 | 20230803 | 152200 | 80098027600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 249 | 20230803 | 152100 | 80098027600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 250 | 20230803 | 152000 | 80098027600 | 104900 | 104900 | 104900 | 104900 | 0 |
| 251 | 20230803 | 151900 | 80098027600 | 104900 | 104700 | 104900 | 104700 | 2909 |
| 252 | 20230803 | 151800 | 79793100500 | 104800 | 104700 | 104800 | 104700 | 784 |
| 253 | 20230803 | 151700 | 79710985600 | 104700 | 104700 | 104800 | 104500 | 8348 |
| 254 | 20230803 | 151600 | 78837635200 | 104700 | 104500 | 104800 | 104500 | 8470 |
| 255 | 20230803 | 151500 | 77951396500 | 104600 | 104500 | 104600 | 104500 | 1678 |
| 256 | 20230803 | 151400 | 77775973500 | 104500 | 104600 | 104700 | 104500 | 6813 |
| 257 | 20230803 | 151300 | 77063333500 | 104600 | 104600 | 104700 | 104600 | 1229 |
| 258 | 20230803 | 151200 | 76934722900 | 104600 | 104600 | 104700 | 104600 | 1613 |
| 259 | 20230803 | 151100 | 76765976300 | 104600 | 104600 | 104700 | 104600 | 939 |
| 260 | 20230803 | 151000 | 76667732800 | 104600 | 104600 | 104700 | 104600 | 2274 |
| 261 | 20230803 | 150900 | 76429827300 | 104600 | 104600 | 104700 | 104600 | 1118 |
| 262 | 20230803 | 150800 | 76312847300 | 104700 | 104600 | 104700 | 104600 | 1921 |
| 263 | 20230803 | 150700 | 76111877100 | 104700 | 104600 | 104700 | 104600 | 3072 |
| 264 | 20230803 | 150600 | 75790268500 | 104600 | 104600 | 104700 | 104600 | 853 |
| 265 | 20230803 | 150500 | 75701010400 | 104600 | 104600 | 104700 | 104600 | 2131 |
| 266 | 20230803 | 150400 | 75477989700 | 104700 | 104600 | 104700 | 104600 | 827 |
| 267 | 20230803 | 150300 | 75391452800 | 104600 | 104600 | 104700 | 104600 | 2351 |
| 268 | 20230803 | 150200 | 75145508100 | 104600 | 104700 | 104800 | 104600 | 4029 |
| 269 | 20230803 | 150100 | 74723745100 | 104700 | 104700 | 104800 | 104700 | 445 |
| 270 | 20230803 | 150000 | 74677146800 | 104800 | 104800 | 104800 | 104700 | 564 |
| 271 | 20230803 | 145900 | 74618087500 | 104700 | 104700 | 104800 | 104700 | 1770 |
| 272 | 20230803 | 145800 | 74432710700 | 104700 | 104800 | 104900 | 104700 | 1186 |
| 273 | 20230803 | 145700 | 74308427600 | 104800 | 104800 | 104900 | 104800 | 1141 |
| 274 | 20230803 | 145600 | 74188849400 | 104800 | 104900 | 105000 | 104800 | 4789 |
| 275 | 20230803 | 145500 | 73686630000 | 104900 | 104900 | 105000 | 104900 | 436 |
| 276 | 20230803 | 145400 | 73640875500 | 105000 | 104900 | 105000 | 104900 | 692 |
| 277 | 20230803 | 145300 | 73568253900 | 105000 | 104900 | 105000 | 104900 | 328 |
| 278 | 20230803 | 145200 | 73533834200 | 104900 | 104900 | 105000 | 104900 | 382 |
| 279 | 20230803 | 145100 | 73493761500 | 104900 | 104900 | 105000 | 104900 | 375 |
| 280 | 20230803 | 145000 | 73454420700 | 104900 | 104900 | 105000 | 104900 | 649 |
| 281 | 20230803 | 144900 | 73386306800 | 104900 | 104600 | 105100 | 104600 | 8798 |
| 282 | 20230803 | 144800 | 72464583000 | 104600 | 104600 | 104700 | 104600 | 830 |
| 283 | 20230803 | 144700 | 72377733100 | 104600 | 104600 | 104700 | 104600 | 895 |
| 284 | 20230803 | 144600 | 72284113200 | 104600 | 104600 | 104700 | 104600 | 2839 |
| 285 | 20230803 | 144500 | 71987131300 | 104600 | 104600 | 104700 | 104600 | 575 |
| 286 | 20230803 | 144400 | 71926984900 | 104600 | 104600 | 104700 | 104600 | 1795 |
| 287 | 20230803 | 144300 | 71739169700 | 104600 | 104700 | 104700 | 104600 | 700 |
| 288 | 20230803 | 144200 | 71665942400 | 104700 | 104700 | 104700 | 104600 | 1611 |
| 289 | 20230803 | 144100 | 71497418000 | 104600 | 104700 | 104800 | 104600 | 5398 |
| 290 | 20230803 | 144000 | 70932307200 | 104700 | 104800 | 104900 | 104700 | 2608 |
| 291 | 20230803 | 143900 | 70659025600 | 104800 | 104800 | 104900 | 104800 | 711 |
| 292 | 20230803 | 143800 | 70584504300 | 104800 | 104900 | 105000 | 104800 | 2772 |
| 293 | 20230803 | 143700 | 70293702600 | 104900 | 104900 | 105000 | 104900 | 1652 |
| 294 | 20230803 | 143600 | 70120337900 | 104900 | 104900 | 105000 | 104900 | 1277 |
| 295 | 20230803 | 143500 | 69986359200 | 104900 | 104900 | 105100 | 104900 | 1645 |
| 296 | 20230803 | 143400 | 69813663800 | 104900 | 105000 | 105100 | 104900 | 2440 |
| 297 | 20230803 | 143300 | 69557488000 | 105000 | 105000 | 105100 | 104900 | 1633 |
| 298 | 20230803 | 143200 | 69386007100 | 105000 | 105000 | 105100 | 104900 | 3535 |
| 299 | 20230803 | 143100 | 69014814700 | 105000 | 105000 | 105100 | 105000 | 852 |
| 300 | 20230803 | 143000 | 68925321800 | 105100 | 105000 | 105100 | 105000 | 672 |
| 301 | 20230803 | 142900 | 68854722300 | 105000 | 105000 | 105100 | 105000 | 603 |
| 302 | 20230803 | 142800 | 68791391000 | 105000 | 105000 | 105100 | 105000 | 702 |
| 303 | 20230803 | 142700 | 68717660300 | 105100 | 105000 | 105100 | 105000 | 402 |
| 304 | 20230803 | 142600 | 68675442500 | 105000 | 105000 | 105100 | 105000 | 377 |
| 305 | 20230803 | 142500 | 68635855800 | 105000 | 105100 | 105200 | 105000 | 1760 |
| 306 | 20230803 | 142400 | 68450896100 | 105100 | 105200 | 105200 | 105100 | 541 |
| 307 | 20230803 | 142300 | 68394017500 | 105200 | 104800 | 105200 | 104800 | 4500 |
| 308 | 20230803 | 142200 | 67921417100 | 104800 | 104700 | 104900 | 104700 | 852 |
| 309 | 20230803 | 142100 | 67832132300 | 104700 | 104700 | 104800 | 104700 | 2615 |
| 310 | 20230803 | 142000 | 67558108400 | 104700 | 104700 | 104800 | 104700 | 2395 |
| 311 | 20230803 | 141900 | 67307338000 | 104800 | 104700 | 104800 | 104700 | 698 |
| 312 | 20230803 | 141800 | 67234250900 | 104700 | 104600 | 104800 | 104600 | 5857 |
| 313 | 20230803 | 141700 | 66621025100 | 104700 | 104600 | 104700 | 104600 | 1582 |
| 314 | 20230803 | 141600 | 66455536200 | 104600 | 104600 | 104700 | 104600 | 1341 |
| 315 | 20230803 | 141500 | 66315266900 | 104600 | 104600 | 104700 | 104600 | 1322 |
| 316 | 20230803 | 141400 | 66176984000 | 104600 | 104600 | 104700 | 104500 | 8553 |
| 317 | 20230803 | 141300 | 65282291300 | 104700 | 104600 | 104700 | 104600 | 429 |
| 318 | 20230803 | 141200 | 65237401400 | 104700 | 104600 | 104700 | 104600 | 681 |
| 319 | 20230803 | 141100 | 65166159600 | 104600 | 104600 | 104700 | 104600 | 967 |
| 320 | 20230803 | 141000 | 65065001100 | 104700 | 104600 | 104700 | 104600 | 857 |
| 321 | 20230803 | 140900 | 64975347300 | 104700 | 104700 | 104700 | 104600 | 855 |
| 322 | 20230803 | 140800 | 64885879800 | 104600 | 104600 | 104700 | 104600 | 283 |
| 323 | 20230803 | 140700 | 64856267600 | 104700 | 104700 | 104800 | 104600 | 3187 |
| 324 | 20230803 | 140600 | 64522585600 | 104700 | 104700 | 104800 | 104700 | 542 |
| 325 | 20230803 | 140500 | 64465821200 | 104700 | 104700 | 104800 | 104700 | 425 |
| 326 | 20230803 | 140400 | 64421314200 | 104700 | 104800 | 104900 | 104700 | 896 |
| 327 | 20230803 | 140300 | 64327419800 | 104800 | 104800 | 104900 | 104800 | 1776 |
| 328 | 20230803 | 140200 | 64141290000 | 104900 | 104800 | 104900 | 104800 | 499 |
| 329 | 20230803 | 140100 | 64088984600 | 104800 | 104600 | 104900 | 104600 | 7097 |
| 330 | 20230803 | 140000 | 63345828600 | 104700 | 104600 | 104700 | 104600 | 5214 |
| 331 | 20230803 | 135900 | 62800018600 | 104600 | 104600 | 104700 | 104600 | 301 |
| 332 | 20230803 | 135800 | 62768522600 | 104600 | 104600 | 104700 | 104600 | 887 |
| 333 | 20230803 | 135700 | 62675708700 | 104700 | 104700 | 104700 | 104600 | 871 |
| 334 | 20230803 | 135600 | 62584593700 | 104600 | 104600 | 104700 | 104600 | 566 |
| 335 | 20230803 | 135500 | 62525383200 | 104600 | 104600 | 104700 | 104600 | 416 |
| 336 | 20230803 | 135400 | 62481864900 | 104700 | 104700 | 104800 | 104700 | 2658 |
| 337 | 20230803 | 135300 | 62203564300 | 104800 | 104800 | 104900 | 104800 | 3295 |
| 338 | 20230803 | 135200 | 61858242600 | 104800 | 104800 | 104900 | 104800 | 1784 |
| 339 | 20230803 | 135100 | 61671270000 | 104800 | 104800 | 104900 | 104800 | 222 |
| 340 | 20230803 | 135000 | 61647997600 | 104800 | 104800 | 104900 | 104800 | 603 |
| 341 | 20230803 | 134900 | 61584787100 | 104800 | 104800 | 104900 | 104800 | 256 |
| 342 | 20230803 | 134800 | 61557951100 | 104800 | 105000 | 105100 | 104800 | 4337 |
| 343 | 20230803 | 134700 | 61102713500 | 105000 | 105000 | 105100 | 105000 | 654 |
| 344 | 20230803 | 134600 | 61034031300 | 105000 | 105100 | 105100 | 105000 | 837 |
| 345 | 20230803 | 134500 | 60946137700 | 105100 | 105000 | 105100 | 105000 | 639 |
| 346 | 20230803 | 134400 | 60879036900 | 105000 | 105000 | 105100 | 105000 | 940 |
| 347 | 20230803 | 134300 | 60780312200 | 105000 | 105000 | 105100 | 104900 | 1187 |
| 348 | 20230803 | 134200 | 60655671100 | 105000 | 104900 | 105100 | 104900 | 2296 |
| 349 | 20230803 | 134100 | 60414621200 | 104900 | 104900 | 105000 | 104800 | 1678 |
| 350 | 20230803 | 134000 | 60238607300 | 104900 | 104800 | 104900 | 104800 | 562 |
| 351 | 20230803 | 133900 | 60179678600 | 104800 | 104800 | 104900 | 104800 | 751 |
| 352 | 20230803 | 133800 | 60100925400 | 104800 | 104800 | 104900 | 104800 | 730 |
| 353 | 20230803 | 133700 | 60024400500 | 104800 | 104600 | 104900 | 104600 | 4185 |
| 354 | 20230803 | 133600 | 59586190000 | 104700 | 104600 | 104700 | 104600 | 762 |
| 355 | 20230803 | 133500 | 59506421500 | 104600 | 104500 | 104700 | 104500 | 10094 |
| 356 | 20230803 | 133400 | 58450513300 | 104600 | 104500 | 104600 | 104500 | 812 |
| 357 | 20230803 | 133300 | 58365615700 | 104600 | 104600 | 104600 | 104500 | 806 |
| 358 | 20230803 | 133200 | 58281336200 | 104600 | 104600 | 104600 | 104500 | 2058 |
| 359 | 20230803 | 133100 | 58066185200 | 104600 | 104500 | 104600 | 104500 | 1580 |
| 360 | 20230803 | 133000 | 57900991800 | 104500 | 104500 | 104600 | 104500 | 3970 |
| 361 | 20230803 | 132900 | 57485828400 | 104500 | 104500 | 104600 | 104500 | 1881 |
| 362 | 20230803 | 132800 | 57289253500 | 104500 | 104500 | 104600 | 104500 | 1150 |
| 363 | 20230803 | 132700 | 57169068400 | 104600 | 104600 | 104700 | 104500 | 5719 |
| 364 | 20230803 | 132600 | 56570904100 | 104600 | 104600 | 104700 | 104600 | 469 |
| 365 | 20230803 | 132500 | 56521834800 | 104600 | 104600 | 104700 | 104600 | 1219 |
| 366 | 20230803 | 132400 | 56394320300 | 104600 | 104700 | 104700 | 104600 | 1067 |
| 367 | 20230803 | 132300 | 56282695000 | 104700 | 104700 | 104700 | 104600 | 1726 |
| 368 | 20230803 | 132200 | 56102123500 | 104600 | 104600 | 104700 | 104600 | 928 |
| 369 | 20230803 | 132100 | 56005042300 | 104700 | 104600 | 104700 | 104600 | 803 |
| 370 | 20230803 | 132000 | 55921036500 | 104600 | 104700 | 104800 | 104600 | 4151 |
| 371 | 20230803 | 131900 | 55486416200 | 104700 | 104800 | 104900 | 104700 | 952 |
| 372 | 20230803 | 131800 | 55386646300 | 104800 | 104900 | 104900 | 104800 | 2010 |
| 373 | 20230803 | 131700 | 55175931700 | 104900 | 104800 | 104900 | 104800 | 336 |
| 374 | 20230803 | 131600 | 55140714900 | 104900 | 104900 | 104900 | 104800 | 1410 |
| 375 | 20230803 | 131500 | 54992944700 | 104800 | 104800 | 104900 | 104800 | 1113 |
| 376 | 20230803 | 131400 | 54876293900 | 104800 | 104800 | 104900 | 104800 | 918 |
| 377 | 20230803 | 131300 | 54780026700 | 104900 | 104800 | 104900 | 104800 | 711 |
| 378 | 20230803 | 131200 | 54705502000 | 104900 | 104900 | 105000 | 104800 | 600 |
| 379 | 20230803 | 131100 | 54642573000 | 104900 | 104900 | 105000 | 104900 | 1594 |
| 380 | 20230803 | 131000 | 54475346100 | 105000 | 104900 | 105000 | 104900 | 910 |
| 381 | 20230803 | 130900 | 54379861700 | 105000 | 104900 | 105000 | 104900 | 346 |
| 382 | 20230803 | 130800 | 54343549700 | 104900 | 104900 | 105000 | 104900 | 1940 |
| 383 | 20230803 | 130700 | 54140042600 | 104800 | 104800 | 104900 | 104800 | 898 |
| 384 | 20230803 | 130600 | 54045926300 | 104800 | 104800 | 104900 | 104800 | 272 |
| 385 | 20230803 | 130500 | 54017407600 | 104800 | 104900 | 105000 | 104800 | 3336 |
| 386 | 20230803 | 130400 | 53667534400 | 105000 | 104900 | 105000 | 104900 | 1304 |
| 387 | 20230803 | 130300 | 53530733900 | 105000 | 104900 | 105000 | 104900 | 380 |
| 388 | 20230803 | 130200 | 53490841700 | 104900 | 104900 | 105000 | 104900 | 306 |
| 389 | 20230803 | 130100 | 53458739200 | 104900 | 104900 | 105000 | 104900 | 741 |
| 390 | 20230803 | 130000 | 53380992900 | 104900 | 104900 | 105000 | 104900 | 490 |
| 391 | 20230803 | 125900 | 53329570900 | 104900 | 104900 | 105000 | 104900 | 707 |
| 392 | 20230803 | 125800 | 53255380200 | 104900 | 104900 | 105000 | 104900 | 776 |
| 393 | 20230803 | 125700 | 53173959800 | 104900 | 104900 | 105000 | 104900 | 281 |
| 394 | 20230803 | 125600 | 53144473300 | 104900 | 104900 | 105000 | 104900 | 523 |
| 395 | 20230803 | 125500 | 53089583500 | 105000 | 105100 | 105100 | 104900 | 1392 |
| 396 | 20230803 | 125400 | 52943369100 | 105100 | 105100 | 105200 | 105100 | 245 |
| 397 | 20230803 | 125300 | 52917618400 | 105100 | 104900 | 105200 | 104900 | 1920 |
| 398 | 20230803 | 125200 | 52715934800 | 104900 | 104900 | 105000 | 104800 | 1659 |
| 399 | 20230803 | 125100 | 52541904100 | 104900 | 104800 | 104900 | 104800 | 1601 |
| 400 | 20230803 | 125000 | 52373967100 | 104900 | 104800 | 104900 | 104700 | 2305 |
| 401 | 20230803 | 124900 | 52132288600 | 104700 | 104800 | 104900 | 104700 | 1093 |
| 402 | 20230803 | 124800 | 52017754300 | 104900 | 104800 | 104900 | 104800 | 249 |
| 403 | 20230803 | 124700 | 51991656100 | 104900 | 104800 | 104900 | 104800 | 668 |
| 404 | 20230803 | 124600 | 51921645900 | 104800 | 104900 | 105000 | 104800 | 318 |
| 405 | 20230803 | 124500 | 51888300300 | 104900 | 104900 | 104900 | 104900 | 473 |
| 406 | 20230803 | 124400 | 51838682600 | 104900 | 104900 | 104900 | 104900 | 827 |
| 407 | 20230803 | 124300 | 51751930300 | 104900 | 104800 | 104900 | 104800 | 909 |
| 408 | 20230803 | 124200 | 51656598800 | 104800 | 104800 | 104900 | 104700 | 514 |
| 409 | 20230803 | 124100 | 51602725500 | 104800 | 104700 | 104800 | 104700 | 703 |
| 410 | 20230803 | 124000 | 51529086900 | 104700 | 104800 | 104900 | 104700 | 3920 |
| 411 | 20230803 | 123900 | 51118421800 | 104700 | 104700 | 104800 | 104700 | 2102 |
| 412 | 20230803 | 123800 | 50898160900 | 104800 | 104700 | 104800 | 104700 | 197 |
| 413 | 20230803 | 123700 | 50877533800 | 104700 | 104700 | 104800 | 104700 | 2690 |
| 414 | 20230803 | 123600 | 50595889800 | 104700 | 104800 | 104800 | 104700 | 2431 |
| 415 | 20230803 | 123500 | 50341224000 | 104800 | 104800 | 104900 | 104800 | 1063 |
| 416 | 20230803 | 123400 | 50229820500 | 104800 | 104800 | 104900 | 104800 | 424 |
| 417 | 20230803 | 123300 | 50185385000 | 104800 | 104800 | 104900 | 104800 | 341 |
| 418 | 20230803 | 123200 | 50149639400 | 104800 | 105000 | 105100 | 104800 | 4601 |
| 419 | 20230803 | 123100 | 49666717000 | 105000 | 105000 | 105100 | 105000 | 178 |
| 420 | 20230803 | 123000 | 49648021500 | 105000 | 105100 | 105100 | 105000 | 326 |
| 421 | 20230803 | 122900 | 49613773500 | 105000 | 105100 | 105100 | 105000 | 339 |
| 422 | 20230803 | 122800 | 49578172500 | 105000 | 105000 | 105100 | 105000 | 1054 |
| 423 | 20230803 | 122700 | 49467419900 | 105000 | 105100 | 105100 | 105000 | 406 |
| 424 | 20230803 | 122600 | 49424777900 | 105000 | 105000 | 105100 | 105000 | 1148 |
| 425 | 20230803 | 122500 | 49304159000 | 105000 | 105000 | 105100 | 105000 | 221 |
| 426 | 20230803 | 122400 | 49280952800 | 105000 | 105000 | 105100 | 105000 | 1272 |
| 427 | 20230803 | 122300 | 49147391800 | 105000 | 105000 | 105000 | 104900 | 1056 |
| 428 | 20230803 | 122200 | 49036524000 | 105000 | 104800 | 105100 | 104800 | 2978 |
| 429 | 20230803 | 122100 | 48723956600 | 104800 | 104800 | 104900 | 104800 | 460 |
| 430 | 20230803 | 122000 | 48675714500 | 104800 | 104800 | 104900 | 104800 | 395 |
| 431 | 20230803 | 121900 | 48634308600 | 104800 | 104800 | 104900 | 104800 | 528 |
| 432 | 20230803 | 121800 | 48578939500 | 104800 | 104800 | 104900 | 104800 | 2300 |
| 433 | 20230803 | 121700 | 48337887400 | 104700 | 104700 | 104800 | 104700 | 598 |
| 434 | 20230803 | 121600 | 48275264700 | 104700 | 104700 | 104800 | 104700 | 257 |
| 435 | 20230803 | 121500 | 48248350800 | 104700 | 104700 | 104800 | 104700 | 132 |
| 436 | 20230803 | 121400 | 48234524800 | 104700 | 104800 | 104800 | 104700 | 434 |
| 437 | 20230803 | 121300 | 48189071100 | 104700 | 104800 | 104800 | 104700 | 2101 |
| 438 | 20230803 | 121200 | 47969066300 | 104800 | 104900 | 105000 | 104800 | 2752 |
| 439 | 20230803 | 121100 | 47680589800 | 104900 | 104900 | 105000 | 104900 | 1499 |
| 440 | 20230803 | 121000 | 47523337900 | 104900 | 105000 | 105000 | 104900 | 204 |
| 441 | 20230803 | 120900 | 47501936700 | 104900 | 104800 | 104900 | 104800 | 1689 |
| 442 | 20230803 | 120800 | 47324780200 | 104800 | 104900 | 105000 | 104800 | 1969 |
| 443 | 20230803 | 120700 | 47118235000 | 104900 | 104900 | 105000 | 104900 | 389 |
| 444 | 20230803 | 120600 | 47077415500 | 104900 | 105000 | 105100 | 104900 | 1801 |
| 445 | 20230803 | 120500 | 46888322000 | 105000 | 105000 | 105100 | 105000 | 646 |
| 446 | 20230803 | 120400 | 46820469700 | 105100 | 105100 | 105100 | 105000 | 430 |
| 447 | 20230803 | 120300 | 46775301300 | 105100 | 105000 | 105100 | 105000 | 800 |
| 448 | 20230803 | 120200 | 46691256700 | 105000 | 105000 | 105100 | 105000 | 1130 |
| 449 | 20230803 | 120100 | 46572518300 | 105000 | 105100 | 105100 | 104900 | 1673 |
| 450 | 20230803 | 120000 | 46396860800 | 105000 | 105000 | 105100 | 105000 | 829 |
| 451 | 20230803 | 115900 | 46309796100 | 105000 | 105000 | 105000 | 104900 | 2789 |
| 452 | 20230803 | 115800 | 46016962500 | 104900 | 104800 | 105000 | 104800 | 646 |
| 453 | 20230803 | 115700 | 45949191700 | 104800 | 104800 | 104900 | 104800 | 232 |
| 454 | 20230803 | 115600 | 45924876500 | 104800 | 104800 | 104900 | 104800 | 800 |
| 455 | 20230803 | 115500 | 45840961700 | 104800 | 104700 | 104900 | 104700 | 2077 |
| 456 | 20230803 | 115400 | 45623239000 | 104700 | 104700 | 104800 | 104700 | 314 |
| 457 | 20230803 | 115300 | 45590355800 | 104700 | 104700 | 104800 | 104700 | 737 |
| 458 | 20230803 | 115200 | 45513179500 | 104700 | 104700 | 104800 | 104700 | 478 |
| 459 | 20230803 | 115100 | 45463131900 | 104700 | 104700 | 104800 | 104700 | 446 |
| 460 | 20230803 | 115000 | 45416434400 | 104700 | 104600 | 104700 | 104600 | 2898 |
| 461 | 20230803 | 114900 | 45113049900 | 104600 | 104600 | 104700 | 104600 | 288 |
| 462 | 20230803 | 114800 | 45082917300 | 104600 | 104600 | 104700 | 104600 | 201 |
| 463 | 20230803 | 114700 | 45061891100 | 104600 | 104600 | 104700 | 104600 | 367 |
| 464 | 20230803 | 114600 | 45023488000 | 104600 | 104700 | 104700 | 104600 | 819 |
| 465 | 20230803 | 114500 | 44937772800 | 104700 | 104600 | 104800 | 104500 | 2709 |
| 466 | 20230803 | 114400 | 44654235800 | 104600 | 104600 | 104700 | 104600 | 607 |
| 467 | 20230803 | 114300 | 44590742300 | 104600 | 104600 | 104700 | 104600 | 405 |
| 468 | 20230803 | 114200 | 44548376800 | 104600 | 104600 | 104700 | 104600 | 484 |
| 469 | 20230803 | 114100 | 44497750100 | 104600 | 104500 | 104700 | 104500 | 11284 |
| 470 | 20230803 | 114000 | 43317700600 | 104500 | 104600 | 104600 | 104500 | 11603 |
| 471 | 20230803 | 113900 | 42105017500 | 104600 | 104600 | 104700 | 104500 | 8522 |
| 472 | 20230803 | 113800 | 41213740200 | 104600 | 104600 | 104700 | 104600 | 970 |
| 473 | 20230803 | 113700 | 41112266300 | 104700 | 104700 | 104700 | 104600 | 1120 |
| 474 | 20230803 | 113600 | 40995105900 | 104700 | 104600 | 104700 | 104600 | 604 |
| 475 | 20230803 | 113500 | 40931916700 | 104600 | 104600 | 104700 | 104600 | 2589 |
| 476 | 20230803 | 113400 | 40661096000 | 104600 | 104700 | 104800 | 104600 | 771 |
| 477 | 20230803 | 113300 | 40580419400 | 104700 | 104700 | 104800 | 104700 | 2182 |
| 478 | 20230803 | 113200 | 40351959600 | 104700 | 104700 | 104800 | 104700 | 1876 |
| 479 | 20230803 | 113100 | 40155535900 | 104700 | 104700 | 104800 | 104700 | 656 |
| 480 | 20230803 | 113000 | 40086834200 | 104700 | 104800 | 104900 | 104700 | 3843 |
| 481 | 20230803 | 112900 | 39684078100 | 104800 | 104900 | 105000 | 104800 | 3940 |
| 482 | 20230803 | 112800 | 39270771900 | 104900 | 104900 | 105000 | 104900 | 1187 |
| 483 | 20230803 | 112700 | 39146240100 | 104900 | 105000 | 105000 | 104900 | 1601 |
| 484 | 20230803 | 112600 | 38978218300 | 105000 | 105000 | 105100 | 105000 | 1038 |
| 485 | 20230803 | 112500 | 38869227800 | 105100 | 105000 | 105100 | 105000 | 1445 |
| 486 | 20230803 | 112400 | 38717492500 | 105000 | 105000 | 105100 | 105000 | 440 |
| 487 | 20230803 | 112300 | 38671287600 | 105100 | 105000 | 105100 | 105000 | 1334 |
| 488 | 20230803 | 112200 | 38531184400 | 105000 | 105000 | 105100 | 105000 | 1007 |
| 489 | 20230803 | 112100 | 38425422600 | 105100 | 105000 | 105100 | 105000 | 624 |
| 490 | 20230803 | 112000 | 38359886000 | 105000 | 105000 | 105100 | 105000 | 853 |
| 491 | 20230803 | 111900 | 38270316000 | 105000 | 105000 | 105100 | 105000 | 1002 |
| 492 | 20230803 | 111800 | 38165099000 | 105000 | 105000 | 105100 | 105000 | 603 |
| 493 | 20230803 | 111700 | 38101766000 | 105000 | 105000 | 105100 | 105000 | 995 |
| 494 | 20230803 | 111600 | 37997275100 | 105000 | 105100 | 105100 | 105000 | 456 |
| 495 | 20230803 | 111500 | 37949387200 | 105000 | 105000 | 105100 | 105000 | 1198 |
| 496 | 20230803 | 111400 | 37823582300 | 105000 | 105000 | 105100 | 105000 | 387 |
| 497 | 20230803 | 111300 | 37782941400 | 105000 | 105000 | 105100 | 105000 | 2154 |
| 498 | 20230803 | 111200 | 37556769300 | 105000 | 105100 | 105100 | 105000 | 1850 |
| 499 | 20230803 | 111100 | 37362511800 | 105000 | 105000 | 105100 | 105000 | 2157 |
| 500 | 20230803 | 111000 | 37135923500 | 105100 | 105200 | 105200 | 105000 | 2713 |
| 501 | 20230803 | 110900 | 36850705400 | 105100 | 105200 | 105300 | 105100 | 1989 |
| 502 | 20230803 | 110800 | 36641465900 | 105200 | 105200 | 105300 | 105200 | 331 |
| 503 | 20230803 | 110700 | 36606644100 | 105200 | 105300 | 105300 | 105200 | 378 |
| 504 | 20230803 | 110600 | 36566869200 | 105200 | 105200 | 105300 | 105200 | 842 |
| 505 | 20230803 | 110500 | 36478287200 | 105200 | 105200 | 105300 | 105200 | 933 |
| 506 | 20230803 | 110400 | 36380124500 | 105200 | 105100 | 105300 | 105100 | 2014 |
| 507 | 20230803 | 110300 | 36168258700 | 105100 | 105100 | 105200 | 105100 | 518 |
| 508 | 20230803 | 110200 | 36113793100 | 105100 | 105000 | 105200 | 105000 | 3557 |
| 509 | 20230803 | 110100 | 35739985700 | 105000 | 105100 | 105100 | 105000 | 1131 |
| 510 | 20230803 | 110000 | 35621224200 | 105000 | 105000 | 105100 | 105000 | 726 |
| 511 | 20230803 | 105900 | 35544987400 | 105100 | 105100 | 105200 | 105000 | 2259 |
| 512 | 20230803 | 105800 | 35307605600 | 105100 | 105100 | 105200 | 105100 | 3450 |
| 513 | 20230803 | 105700 | 34945004400 | 105100 | 105200 | 105300 | 105100 | 2005 |
| 514 | 20230803 | 105600 | 34734155400 | 105200 | 105200 | 105300 | 105200 | 1615 |
| 515 | 20230803 | 105500 | 34564254200 | 105200 | 105200 | 105300 | 105200 | 737 |
| 516 | 20230803 | 105400 | 34486705100 | 105200 | 105400 | 105400 | 105200 | 2380 |
| 517 | 20230803 | 105300 | 34236090800 | 105400 | 105400 | 105500 | 105400 | 2385 |
| 518 | 20230803 | 105200 | 33984676500 | 105400 | 105400 | 105500 | 105400 | 378 |
| 519 | 20230803 | 105100 | 33944829600 | 105500 | 105500 | 105500 | 105400 | 944 |
| 520 | 20230803 | 105000 | 33845325600 | 105400 | 105400 | 105500 | 105400 | 807 |
| 521 | 20230803 | 104900 | 33760243800 | 105400 | 105400 | 105500 | 105400 | 4263 |
| 522 | 20230803 | 104800 | 33310539200 | 105400 | 105400 | 105500 | 105400 | 355 |
| 523 | 20230803 | 104700 | 33273115300 | 105400 | 105400 | 105500 | 105400 | 2614 |
| 524 | 20230803 | 104600 | 32997359600 | 105400 | 105500 | 105500 | 105400 | 663 |
| 525 | 20230803 | 104500 | 32927468000 | 105400 | 105500 | 105600 | 105400 | 1049 |
| 526 | 20230803 | 104400 | 32816821500 | 105500 | 105700 | 105800 | 105500 | 6703 |
| 527 | 20230803 | 104300 | 32109222600 | 105700 | 105700 | 105800 | 105700 | 808 |
| 528 | 20230803 | 104200 | 32023807500 | 105800 | 105700 | 105800 | 105700 | 988 |
| 529 | 20230803 | 104100 | 31919353900 | 105800 | 105800 | 105800 | 105700 | 486 |
| 530 | 20230803 | 104000 | 31867958000 | 105800 | 105700 | 105800 | 105700 | 604 |
| 531 | 20230803 | 103900 | 31804102600 | 105700 | 105500 | 105700 | 105500 | 4973 |
| 532 | 20230803 | 103800 | 31278759700 | 105500 | 105600 | 105700 | 105500 | 1972 |
| 533 | 20230803 | 103700 | 31070521600 | 105600 | 105600 | 105700 | 105600 | 310 |
| 534 | 20230803 | 103600 | 31037783800 | 105600 | 105600 | 105700 | 105600 | 308 |
| 535 | 20230803 | 103500 | 31005257000 | 105600 | 105700 | 105700 | 105600 | 234 |
| 536 | 20230803 | 103400 | 30980545400 | 105700 | 105600 | 105700 | 105600 | 188 |
| 537 | 20230803 | 103300 | 30960680300 | 105600 | 105400 | 105700 | 105300 | 3768 |
| 538 | 20230803 | 103200 | 30563335600 | 105400 | 105400 | 105500 | 105400 | 846 |
| 539 | 20230803 | 103100 | 30474164300 | 105400 | 105500 | 105500 | 105400 | 733 |
| 540 | 20230803 | 103000 | 30396903300 | 105400 | 105400 | 105500 | 105400 | 645 |
| 541 | 20230803 | 102900 | 30328918300 | 105400 | 105400 | 105500 | 105400 | 725 |
| 542 | 20230803 | 102800 | 30252498000 | 105500 | 105500 | 105600 | 105400 | 1635 |
| 543 | 20230803 | 102700 | 30080011900 | 105500 | 105600 | 105600 | 105500 | 1630 |
| 544 | 20230803 | 102600 | 29907977000 | 105600 | 105500 | 105600 | 105500 | 1639 |
| 545 | 20230803 | 102500 | 29734987500 | 105500 | 105600 | 105600 | 105500 | 881 |
| 546 | 20230803 | 102400 | 29641960800 | 105600 | 105700 | 105800 | 105600 | 1858 |
| 547 | 20230803 | 102300 | 29445693500 | 105700 | 105700 | 105800 | 105600 | 556 |
| 548 | 20230803 | 102200 | 29386926100 | 105700 | 105600 | 105700 | 105600 | 1334 |
| 549 | 20230803 | 102100 | 29245924900 | 105600 | 105700 | 105700 | 105600 | 421 |
| 550 | 20230803 | 102000 | 29201443400 | 105700 | 105600 | 105700 | 105500 | 2733 |
| 551 | 20230803 | 101900 | 28912797200 | 105600 | 105600 | 105700 | 105600 | 1010 |
| 552 | 20230803 | 101800 | 28806139100 | 105700 | 105700 | 105700 | 105600 | 889 |
| 553 | 20230803 | 101700 | 28712247100 | 105600 | 105600 | 105700 | 105600 | 640 |
| 554 | 20230803 | 101600 | 28644663000 | 105600 | 105600 | 105600 | 105500 | 674 |
| 555 | 20230803 | 101500 | 28573493000 | 105500 | 105500 | 105600 | 105500 | 2498 |
| 556 | 20230803 | 101400 | 28309809800 | 105500 | 105600 | 105700 | 105500 | 709 |
| 557 | 20230803 | 101300 | 28234952800 | 105700 | 105700 | 105700 | 105600 | 829 |
| 558 | 20230803 | 101200 | 28147341200 | 105700 | 105700 | 105800 | 105700 | 1277 |
| 559 | 20230803 | 101100 | 28012357000 | 105700 | 105600 | 105800 | 105600 | 1690 |
| 560 | 20230803 | 101000 | 27833792700 | 105600 | 105400 | 105600 | 105300 | 3543 |
| 561 | 20230803 | 100900 | 27460110000 | 105300 | 105400 | 105500 | 105300 | 5121 |
| 562 | 20230803 | 100800 | 26920717500 | 105400 | 105500 | 105500 | 105400 | 1721 |
| 563 | 20230803 | 100700 | 26739308900 | 105500 | 105500 | 105600 | 105400 | 1880 |
| 564 | 20230803 | 100600 | 26540976000 | 105600 | 105500 | 105600 | 105500 | 1498 |
| 565 | 20230803 | 100500 | 26382927500 | 105500 | 105600 | 105700 | 105500 | 1606 |
| 566 | 20230803 | 100400 | 26213324000 | 105600 | 105600 | 105700 | 105600 | 379 |
| 567 | 20230803 | 100300 | 26173271800 | 105600 | 105700 | 105800 | 105600 | 1372 |
| 568 | 20230803 | 100200 | 26028258500 | 105700 | 105700 | 105800 | 105600 | 1195 |
| 569 | 20230803 | 100100 | 25901938100 | 105700 | 105700 | 105800 | 105600 | 2201 |
| 570 | 20230803 | 100000 | 25669275500 | 105800 | 106000 | 106000 | 105700 | 4396 |
| 571 | 20230803 | 095900 | 25203894900 | 106000 | 105900 | 106000 | 105900 | 878 |
| 572 | 20230803 | 095800 | 25110868700 | 105900 | 105800 | 106000 | 105800 | 2006 |
| 573 | 20230803 | 095700 | 24898412900 | 105800 | 105900 | 105900 | 105800 | 417 |
| 574 | 20230803 | 095600 | 24854260800 | 105900 | 106000 | 106000 | 105800 | 2051 |
| 575 | 20230803 | 095500 | 24637041100 | 106000 | 105900 | 106000 | 105800 | 4251 |
| 576 | 20230803 | 095400 | 24186861400 | 105900 | 105900 | 106000 | 105900 | 1275 |
| 577 | 20230803 | 095300 | 24051822400 | 106000 | 105800 | 106000 | 105800 | 2520 |
| 578 | 20230803 | 095200 | 23785058600 | 105800 | 105900 | 106000 | 105800 | 1399 |
| 579 | 20230803 | 095100 | 23636897700 | 106000 | 106000 | 106000 | 105800 | 1546 |
| 580 | 20230803 | 095000 | 23473157100 | 106000 | 106000 | 106000 | 105900 | 853 |
| 581 | 20230803 | 094900 | 23382768700 | 105900 | 106000 | 106100 | 105900 | 1696 |
| 582 | 20230803 | 094800 | 23202991800 | 106000 | 106200 | 106200 | 105900 | 3666 |
| 583 | 20230803 | 094700 | 22814290500 | 106200 | 106000 | 106200 | 106000 | 2361 |
| 584 | 20230803 | 094600 | 22563812800 | 106100 | 106300 | 106300 | 106000 | 3379 |
| 585 | 20230803 | 094500 | 22204986200 | 106300 | 106300 | 106400 | 106100 | 5941 |
| 586 | 20230803 | 094400 | 21573667200 | 106300 | 105900 | 106300 | 105800 | 4327 |
| 587 | 20230803 | 094300 | 21114849700 | 105900 | 105900 | 106000 | 105800 | 5597 |
| 588 | 20230803 | 094200 | 20521936900 | 106000 | 105900 | 106000 | 105900 | 7883 |
| 589 | 20230803 | 094100 | 19686514000 | 105800 | 105800 | 105900 | 105600 | 3454 |
| 590 | 20230803 | 094000 | 19321382000 | 105900 | 105900 | 106000 | 105700 | 3623 |
| 591 | 20230803 | 093900 | 18938100100 | 105800 | 105800 | 105900 | 105700 | 5629 |
| 592 | 20230803 | 093800 | 18342314200 | 105800 | 105700 | 105800 | 105500 | 4543 |
| 593 | 20230803 | 093700 | 17862152400 | 105700 | 105400 | 105700 | 105300 | 3126 |
| 594 | 20230803 | 093600 | 17532382900 | 105400 | 105100 | 105400 | 105100 | 1440 |
| 595 | 20230803 | 093500 | 17380800900 | 105200 | 105000 | 105200 | 105000 | 4084 |
| 596 | 20230803 | 093400 | 16951489900 | 105000 | 105000 | 105100 | 105000 | 904 |
| 597 | 20230803 | 093300 | 16856566600 | 105000 | 105000 | 105100 | 104900 | 2125 |
| 598 | 20230803 | 093200 | 16633442800 | 105000 | 105000 | 105100 | 105000 | 1967 |
| 599 | 20230803 | 093100 | 16426897200 | 105100 | 105500 | 105500 | 105000 | 7213 |
| 600 | 20230803 | 093000 | 15667733700 | 105500 | 105400 | 105500 | 105300 | 2837 |
| 601 | 20230803 | 092900 | 15368747100 | 105400 | 105400 | 105400 | 105300 | 639 |
| 602 | 20230803 | 092800 | 15301414700 | 105300 | 105200 | 105400 | 105200 | 1723 |
| 603 | 20230803 | 092700 | 15120008200 | 105200 | 105300 | 105400 | 105200 | 1200 |
| 604 | 20230803 | 092600 | 14993684900 | 105300 | 105400 | 105400 | 105300 | 2236 |
| 605 | 20230803 | 092500 | 14758151900 | 105400 | 105300 | 105400 | 105200 | 1990 |
| 606 | 20230803 | 092400 | 14548562900 | 105400 | 105300 | 105400 | 105200 | 1334 |
| 607 | 20230803 | 092300 | 14408099000 | 105300 | 105200 | 105300 | 105200 | 928 |
| 608 | 20230803 | 092200 | 14310418600 | 105200 | 105100 | 105300 | 105000 | 3747 |
| 609 | 20230803 | 092100 | 13916460000 | 105000 | 105100 | 105200 | 105000 | 1631 |
| 610 | 20230803 | 092000 | 13745014900 | 105100 | 104800 | 105100 | 104700 | 12638 |
| 611 | 20230803 | 091900 | 12418720600 | 104700 | 104700 | 104800 | 104700 | 2441 |
| 612 | 20230803 | 091800 | 12163132700 | 104700 | 104700 | 104800 | 104600 | 2037 |
| 613 | 20230803 | 091700 | 11949830800 | 104800 | 104700 | 104900 | 104500 | 9667 |
| 614 | 20230803 | 091600 | 10937959900 | 104700 | 104600 | 104700 | 104600 | 8380 |
| 615 | 20230803 | 091500 | 10060952300 | 104700 | 104700 | 104800 | 104600 | 3294 |
| 616 | 20230803 | 091400 | 9716072100 | 104700 | 104900 | 105000 | 104700 | 4985 |
| 617 | 20230803 | 091300 | 9193699500 | 105000 | 104900 | 105000 | 104900 | 2013 |
| 618 | 20230803 | 091200 | 8982514200 | 104900 | 105000 | 105100 | 104900 | 2127 |
| 619 | 20230803 | 091100 | 8759180200 | 105000 | 105200 | 105300 | 105000 | 2993 |
| 620 | 20230803 | 091000 | 8444583300 | 105200 | 105000 | 105300 | 105000 | 4679 |
| 621 | 20230803 | 090900 | 7952706100 | 105000 | 104800 | 105100 | 104800 | 7605 |
| 622 | 20230803 | 090800 | 7154826300 | 104800 | 105100 | 105200 | 104800 | 10446 |
| 623 | 20230803 | 090700 | 6058032300 | 105200 | 105200 | 105200 | 105100 | 3914 |
| 624 | 20230803 | 090600 | 5646449800 | 105200 | 105500 | 105600 | 105200 | 4897 |
| 625 | 20230803 | 090500 | 5130604600 | 105600 | 105400 | 105600 | 105300 | 2608 |
| 626 | 20230803 | 090400 | 4855587100 | 105400 | 105500 | 105700 | 105300 | 6758 |
| 627 | 20230803 | 090300 | 4142536000 | 105500 | 105200 | 105500 | 105200 | 4633 |
| 628 | 20230803 | 090200 | 3654376000 | 105200 | 105500 | 105500 | 105000 | 11506 |
| 629 | 20230803 | 090100 | 2443409100 | 105400 | 105800 | 105900 | 105400 | 7299 |
| 630 | 20230803 | 090000 | 1672505800 | 105800 | 106000 | 106400 | 105800 | 15640 |