34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 192700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 5426 |
| 3 | 20230802 | 192600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 4 | 20230802 | 192500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 5 | 20230802 | 192400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 6 | 20230802 | 192300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 7 | 20230802 | 192200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 8 | 20230802 | 192100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 9 | 20230802 | 192000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 10 | 20230802 | 191900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 11 | 20230802 | 191800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 12 | 20230802 | 191700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 13 | 20230802 | 191600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 14 | 20230802 | 191500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 15 | 20230802 | 191400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 16 | 20230802 | 191300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 17 | 20230802 | 191200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 18 | 20230802 | 191100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 19 | 20230802 | 191000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 20 | 20230802 | 190900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 21 | 20230802 | 190800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 22 | 20230802 | 190700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 23 | 20230802 | 190600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 24 | 20230802 | 190500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 25 | 20230802 | 190400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 26 | 20230802 | 190300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 27 | 20230802 | 190200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 28 | 20230802 | 190100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 29 | 20230802 | 190000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 30 | 20230802 | 185900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 31 | 20230802 | 185800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 32 | 20230802 | 185700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 5426 |
| 33 | 20230802 | 185600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 34 | 20230802 | 185500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 35 | 20230802 | 185400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 36 | 20230802 | 185300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 37 | 20230802 | 185200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 38 | 20230802 | 185100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 39 | 20230802 | 185000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 40 | 20230802 | 184900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 41 | 20230802 | 184800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 42 | 20230802 | 184700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 43 | 20230802 | 184600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 44 | 20230802 | 184500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 45 | 20230802 | 184400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 46 | 20230802 | 184300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 47 | 20230802 | 184200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 48 | 20230802 | 184100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 49 | 20230802 | 184000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 50 | 20230802 | 183900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 51 | 20230802 | 183800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 52 | 20230802 | 183700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 53 | 20230802 | 183600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 54 | 20230802 | 183500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 55 | 20230802 | 183400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 56 | 20230802 | 183300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 57 | 20230802 | 183200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 58 | 20230802 | 183100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 59 | 20230802 | 183000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 60 | 20230802 | 182900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 61 | 20230802 | 182800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 62 | 20230802 | 182700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 5426 |
| 63 | 20230802 | 182600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 64 | 20230802 | 182500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 65 | 20230802 | 182400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 66 | 20230802 | 182300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 67 | 20230802 | 182200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 68 | 20230802 | 182100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 69 | 20230802 | 182000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 70 | 20230802 | 181900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 71 | 20230802 | 181800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 72 | 20230802 | 181700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 73 | 20230802 | 181600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 74 | 20230802 | 181500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 75 | 20230802 | 181400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 76 | 20230802 | 181300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 77 | 20230802 | 181200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 78 | 20230802 | 181100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 79 | 20230802 | 181000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 80 | 20230802 | 180900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 81 | 20230802 | 180800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 82 | 20230802 | 180700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 83 | 20230802 | 180600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 84 | 20230802 | 180500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 85 | 20230802 | 180400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 86 | 20230802 | 180300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 87 | 20230802 | 180200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 88 | 20230802 | 180100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 89 | 20230802 | 180000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 90 | 20230802 | 175900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 91 | 20230802 | 175800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 92 | 20230802 | 175700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 5426 |
| 93 | 20230802 | 175600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 94 | 20230802 | 175500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 95 | 20230802 | 175400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 96 | 20230802 | 175300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 97 | 20230802 | 175200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 98 | 20230802 | 175100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 99 | 20230802 | 175000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 100 | 20230802 | 174900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 101 | 20230802 | 174800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 102 | 20230802 | 174700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 103 | 20230802 | 174600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 104 | 20230802 | 174500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 105 | 20230802 | 174400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 106 | 20230802 | 174300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 107 | 20230802 | 174200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 108 | 20230802 | 174100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 109 | 20230802 | 174000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 110 | 20230802 | 173900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 111 | 20230802 | 173800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 112 | 20230802 | 173700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 113 | 20230802 | 173600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 114 | 20230802 | 173500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 115 | 20230802 | 173400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 116 | 20230802 | 173300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 117 | 20230802 | 173200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 118 | 20230802 | 173100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 119 | 20230802 | 173000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 120 | 20230802 | 172900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 121 | 20230802 | 172800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 122 | 20230802 | 172700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 5426 |
| 123 | 20230802 | 172600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 124 | 20230802 | 172500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 125 | 20230802 | 172400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 126 | 20230802 | 172300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 127 | 20230802 | 172200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 128 | 20230802 | 172100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 129 | 20230802 | 172000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 130 | 20230802 | 171900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 131 | 20230802 | 171800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 132 | 20230802 | 171700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 133 | 20230802 | 171600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 134 | 20230802 | 171500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 135 | 20230802 | 171400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 136 | 20230802 | 171300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 137 | 20230802 | 171200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 138 | 20230802 | 171100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 139 | 20230802 | 171000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 140 | 20230802 | 170900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 141 | 20230802 | 170800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 142 | 20230802 | 170700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 143 | 20230802 | 170600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 144 | 20230802 | 170500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 145 | 20230802 | 170400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 146 | 20230802 | 170300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 147 | 20230802 | 170200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 148 | 20230802 | 170100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 149 | 20230802 | 170000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 150 | 20230802 | 165900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 151 | 20230802 | 165800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 152 | 20230802 | 165700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 5426 |
| 153 | 20230802 | 165600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 154 | 20230802 | 165500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 155 | 20230802 | 165400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 156 | 20230802 | 165300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 157 | 20230802 | 165200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 158 | 20230802 | 165100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 159 | 20230802 | 165000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 160 | 20230802 | 164900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 161 | 20230802 | 164800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 162 | 20230802 | 164700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 163 | 20230802 | 164600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 164 | 20230802 | 164500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 165 | 20230802 | 164400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 166 | 20230802 | 164300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 167 | 20230802 | 164200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 168 | 20230802 | 164100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 169 | 20230802 | 164000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 170 | 20230802 | 163900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 171 | 20230802 | 163800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 172 | 20230802 | 163700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 173 | 20230802 | 163600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 174 | 20230802 | 163500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 175 | 20230802 | 163400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 176 | 20230802 | 163300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 177 | 20230802 | 163200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 178 | 20230802 | 163100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 179 | 20230802 | 163000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 180 | 20230802 | 162900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 181 | 20230802 | 162800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 182 | 20230802 | 162700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 5426 |
| 183 | 20230802 | 162600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 184 | 20230802 | 162500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 185 | 20230802 | 162400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 186 | 20230802 | 162300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 187 | 20230802 | 162200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 188 | 20230802 | 162100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 189 | 20230802 | 162000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 190 | 20230802 | 161900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 191 | 20230802 | 161800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 192 | 20230802 | 161700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 193 | 20230802 | 161600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 194 | 20230802 | 161500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 195 | 20230802 | 161400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 196 | 20230802 | 161300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 197 | 20230802 | 161200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 198 | 20230802 | 161100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 199 | 20230802 | 161000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 200 | 20230802 | 160900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 201 | 20230802 | 160800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 202 | 20230802 | 160700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 203 | 20230802 | 160600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 204 | 20230802 | 160500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 205 | 20230802 | 160400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 206 | 20230802 | 160300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 207 | 20230802 | 160200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 208 | 20230802 | 160100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 209 | 20230802 | 160000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 210 | 20230802 | 155900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 211 | 20230802 | 155800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 212 | 20230802 | 155700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 5426 |
| 213 | 20230802 | 155600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 214 | 20230802 | 155500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 215 | 20230802 | 155400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 216 | 20230802 | 155300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 217 | 20230802 | 155200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 218 | 20230802 | 155100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 219 | 20230802 | 155000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 220 | 20230802 | 154900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 221 | 20230802 | 154800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 222 | 20230802 | 154700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 223 | 20230802 | 154600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 224 | 20230802 | 154500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 225 | 20230802 | 154400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 226 | 20230802 | 154300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 227 | 20230802 | 154200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 228 | 20230802 | 154100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 229 | 20230802 | 154000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 230 | 20230802 | 153900 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 231 | 20230802 | 153800 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 232 | 20230802 | 153700 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 233 | 20230802 | 153600 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 234 | 20230802 | 153500 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 235 | 20230802 | 153400 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 236 | 20230802 | 153300 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 237 | 20230802 | 153200 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 238 | 20230802 | 153100 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 239 | 20230802 | 153000 | 42110481200 | 77000 | 77000 | 77000 | 77000 | 5426 |
| 240 | 20230802 | 152900 | 41692679200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 241 | 20230802 | 152800 | 41692679200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 242 | 20230802 | 152700 | 41692679200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 243 | 20230802 | 152600 | 41692679200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 244 | 20230802 | 152500 | 41692679200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 245 | 20230802 | 152400 | 41692679200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 246 | 20230802 | 152300 | 41692679200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 247 | 20230802 | 152200 | 41692679200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 248 | 20230802 | 152100 | 41692679200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 249 | 20230802 | 152000 | 41692679200 | 77000 | 77000 | 77000 | 77000 | 0 |
| 250 | 20230802 | 151900 | 41692679200 | 77000 | 77200 | 77200 | 77000 | 1661 |
| 251 | 20230802 | 151800 | 41564707000 | 77200 | 77500 | 77600 | 77200 | 1750 |
| 252 | 20230802 | 151700 | 41429234200 | 77500 | 77500 | 77800 | 77400 | 3770 |
| 253 | 20230802 | 151600 | 41136694700 | 77500 | 77100 | 77500 | 77000 | 1937 |
| 254 | 20230802 | 151500 | 40986963400 | 77100 | 76400 | 77100 | 76300 | 2962 |
| 255 | 20230802 | 151400 | 40759893000 | 76300 | 76100 | 76400 | 76000 | 2914 |
| 256 | 20230802 | 151300 | 40537641000 | 76100 | 76100 | 76100 | 76000 | 1296 |
| 257 | 20230802 | 151200 | 40439025300 | 76100 | 76100 | 76100 | 76000 | 480 |
| 258 | 20230802 | 151100 | 40402502800 | 76100 | 76000 | 76100 | 76000 | 549 |
| 259 | 20230802 | 151000 | 40360764400 | 76000 | 76000 | 76100 | 76000 | 1226 |
| 260 | 20230802 | 150900 | 40267515000 | 76000 | 75800 | 76100 | 75800 | 1200 |
| 261 | 20230802 | 150800 | 40176310800 | 75800 | 75900 | 75900 | 75800 | 689 |
| 262 | 20230802 | 150700 | 40124061700 | 75900 | 76100 | 76100 | 75700 | 1182 |
| 263 | 20230802 | 150600 | 40034261700 | 76100 | 76000 | 76100 | 75900 | 914 |
| 264 | 20230802 | 150500 | 39964763100 | 75800 | 75700 | 75900 | 75700 | 579 |
| 265 | 20230802 | 150400 | 39920885900 | 75700 | 75700 | 75800 | 75600 | 648 |
| 266 | 20230802 | 150300 | 39871861200 | 75700 | 75500 | 75700 | 75400 | 532 |
| 267 | 20230802 | 150200 | 39831674600 | 75500 | 75500 | 75500 | 75400 | 653 |
| 268 | 20230802 | 150100 | 39782410500 | 75500 | 75400 | 75500 | 75400 | 777 |
| 269 | 20230802 | 150000 | 39723762400 | 75400 | 75400 | 75500 | 75400 | 546 |
| 270 | 20230802 | 145900 | 39682562900 | 75400 | 75300 | 75500 | 75300 | 335 |
| 271 | 20230802 | 145800 | 39657291100 | 75400 | 75400 | 75400 | 75300 | 320 |
| 272 | 20230802 | 145700 | 39633190100 | 75400 | 75300 | 75500 | 75300 | 118 |
| 273 | 20230802 | 145600 | 39624293500 | 75300 | 75500 | 75500 | 75200 | 608 |
| 274 | 20230802 | 145500 | 39578458400 | 75500 | 75600 | 75700 | 75300 | 1702 |
| 275 | 20230802 | 145400 | 39449891400 | 75600 | 75700 | 75900 | 75600 | 414 |
| 276 | 20230802 | 145300 | 39418551500 | 75600 | 75400 | 75800 | 75400 | 2157 |
| 277 | 20230802 | 145200 | 39255631400 | 75300 | 75400 | 75400 | 75300 | 176 |
| 278 | 20230802 | 145100 | 39242363300 | 75400 | 75200 | 75400 | 75100 | 359 |
| 279 | 20230802 | 145000 | 39215335700 | 75300 | 75200 | 75300 | 75100 | 276 |
| 280 | 20230802 | 144900 | 39194568800 | 75200 | 75100 | 75300 | 75100 | 138 |
| 281 | 20230802 | 144800 | 39184189700 | 75100 | 75100 | 75300 | 75100 | 593 |
| 282 | 20230802 | 144700 | 39139621200 | 75200 | 75200 | 75300 | 75100 | 243 |
| 283 | 20230802 | 144600 | 39121348000 | 75100 | 75200 | 75200 | 75100 | 296 |
| 284 | 20230802 | 144500 | 39099104800 | 75100 | 75200 | 75400 | 75100 | 230 |
| 285 | 20230802 | 144400 | 39081801800 | 75200 | 74900 | 75200 | 74800 | 730 |
| 286 | 20230802 | 144300 | 39027087800 | 74900 | 75000 | 75100 | 74900 | 916 |
| 287 | 20230802 | 144200 | 38958427300 | 75000 | 75100 | 75100 | 75000 | 418 |
| 288 | 20230802 | 144100 | 38927062600 | 75100 | 75500 | 75500 | 75000 | 423 |
| 289 | 20230802 | 144000 | 38895306700 | 75000 | 75400 | 75600 | 74900 | 6156 |
| 290 | 20230802 | 143900 | 38432938700 | 75400 | 75700 | 75700 | 75400 | 222 |
| 291 | 20230802 | 143800 | 38416168400 | 75700 | 75500 | 75800 | 75500 | 516 |
| 292 | 20230802 | 143700 | 38377134000 | 75500 | 75800 | 75800 | 75500 | 639 |
| 293 | 20230802 | 143600 | 38328802400 | 75800 | 75700 | 75800 | 75500 | 479 |
| 294 | 20230802 | 143500 | 38292535300 | 75600 | 75500 | 75600 | 75400 | 705 |
| 295 | 20230802 | 143400 | 38239286700 | 75500 | 75400 | 75500 | 75400 | 307 |
| 296 | 20230802 | 143300 | 38216128700 | 75400 | 75500 | 75500 | 75200 | 520 |
| 297 | 20230802 | 143200 | 38176951500 | 75500 | 75400 | 75500 | 75300 | 1170 |
| 298 | 20230802 | 143100 | 38088679400 | 75200 | 75100 | 75300 | 75100 | 401 |
| 299 | 20230802 | 143000 | 38058521900 | 75200 | 75200 | 75300 | 75200 | 406 |
| 300 | 20230802 | 142900 | 38027974500 | 75300 | 75100 | 75300 | 75100 | 798 |
| 301 | 20230802 | 142800 | 37967995400 | 75200 | 75200 | 75400 | 75200 | 2033 |
| 302 | 20230802 | 142700 | 37814991200 | 75200 | 76000 | 76000 | 75200 | 3961 |
| 303 | 20230802 | 142600 | 37515886600 | 76400 | 76300 | 76400 | 75800 | 1848 |
| 304 | 20230802 | 142500 | 37375220700 | 76300 | 76200 | 76300 | 76200 | 363 |
| 305 | 20230802 | 142400 | 37347552000 | 76200 | 76300 | 76300 | 76200 | 377 |
| 306 | 20230802 | 142300 | 37318796800 | 76300 | 76300 | 76400 | 76200 | 288 |
| 307 | 20230802 | 142200 | 37296823200 | 76300 | 76300 | 76400 | 76200 | 420 |
| 308 | 20230802 | 142100 | 37264765500 | 76300 | 76000 | 76300 | 76000 | 455 |
| 309 | 20230802 | 142000 | 37230086500 | 75900 | 75900 | 76000 | 75800 | 353 |
| 310 | 20230802 | 141900 | 37203287800 | 75900 | 75800 | 76000 | 75800 | 328 |
| 311 | 20230802 | 141800 | 37178399400 | 75900 | 75800 | 75900 | 75800 | 429 |
| 312 | 20230802 | 141700 | 37145855100 | 75800 | 75600 | 75900 | 75600 | 768 |
| 313 | 20230802 | 141600 | 37087654500 | 75600 | 75500 | 75700 | 75400 | 1165 |
| 314 | 20230802 | 141500 | 36999650800 | 75500 | 75600 | 75600 | 75500 | 527 |
| 315 | 20230802 | 141400 | 36959848500 | 75500 | 75700 | 75900 | 75500 | 763 |
| 316 | 20230802 | 141300 | 36902135300 | 75800 | 75700 | 76000 | 75700 | 389 |
| 317 | 20230802 | 141200 | 36872661100 | 75700 | 76000 | 76100 | 75700 | 826 |
| 318 | 20230802 | 141100 | 36809996700 | 76100 | 76000 | 76100 | 76000 | 564 |
| 319 | 20230802 | 141000 | 36767126100 | 76000 | 76300 | 76300 | 75900 | 2266 |
| 320 | 20230802 | 140900 | 36594761500 | 76500 | 76400 | 76600 | 76200 | 1320 |
| 321 | 20230802 | 140800 | 36493994100 | 76400 | 76300 | 76600 | 76300 | 526 |
| 322 | 20230802 | 140700 | 36453770700 | 76400 | 76500 | 76600 | 76300 | 1100 |
| 323 | 20230802 | 140600 | 36369620800 | 76500 | 76300 | 76600 | 76100 | 631 |
| 324 | 20230802 | 140500 | 36321497900 | 76200 | 76400 | 76700 | 76200 | 1180 |
| 325 | 20230802 | 140400 | 36231398100 | 76500 | 76400 | 76600 | 76200 | 1756 |
| 326 | 20230802 | 140300 | 36097093600 | 76400 | 76200 | 76600 | 76100 | 837 |
| 327 | 20230802 | 140200 | 36033240500 | 76200 | 75900 | 76200 | 75900 | 552 |
| 328 | 20230802 | 140100 | 35991247700 | 76000 | 75900 | 76000 | 75800 | 314 |
| 329 | 20230802 | 140000 | 35967414300 | 75900 | 75900 | 76400 | 75500 | 2202 |
| 330 | 20230802 | 135900 | 35800439400 | 75900 | 75900 | 75900 | 75600 | 486 |
| 331 | 20230802 | 135800 | 35763590900 | 75800 | 75800 | 75900 | 75600 | 487 |
| 332 | 20230802 | 135700 | 35726687500 | 75900 | 75800 | 75900 | 75700 | 851 |
| 333 | 20230802 | 135600 | 35662218500 | 75800 | 75800 | 76000 | 75600 | 1933 |
| 334 | 20230802 | 135500 | 35515706600 | 75800 | 75600 | 75800 | 75600 | 2035 |
| 335 | 20230802 | 135400 | 35361688500 | 75600 | 75500 | 75600 | 75400 | 867 |
| 336 | 20230802 | 135300 | 35296228400 | 75300 | 75200 | 75500 | 75100 | 1846 |
| 337 | 20230802 | 135200 | 35157288900 | 75200 | 74900 | 75200 | 74800 | 1401 |
| 338 | 20230802 | 135100 | 35052220900 | 74900 | 74900 | 75000 | 74700 | 419 |
| 339 | 20230802 | 135000 | 35020848300 | 74500 | 74800 | 75000 | 74500 | 1947 |
| 340 | 20230802 | 134900 | 34875432100 | 74800 | 74900 | 75000 | 74800 | 402 |
| 341 | 20230802 | 134800 | 34845319600 | 75000 | 74600 | 75000 | 74600 | 685 |
| 342 | 20230802 | 134700 | 34794173100 | 74700 | 74900 | 75000 | 74700 | 1920 |
| 343 | 20230802 | 134600 | 34650404000 | 75000 | 75000 | 75000 | 74900 | 418 |
| 344 | 20230802 | 134500 | 34619080300 | 75000 | 74800 | 75100 | 74800 | 326 |
| 345 | 20230802 | 134400 | 34594657800 | 74700 | 75100 | 75300 | 74700 | 2825 |
| 346 | 20230802 | 134300 | 34382946500 | 75100 | 75300 | 75400 | 75000 | 673 |
| 347 | 20230802 | 134200 | 34332328800 | 75300 | 75200 | 75400 | 75100 | 1506 |
| 348 | 20230802 | 134100 | 34219082300 | 75200 | 75000 | 75200 | 75000 | 390 |
| 349 | 20230802 | 134000 | 34189821200 | 75000 | 74900 | 75000 | 74900 | 302 |
| 350 | 20230802 | 133900 | 34167178500 | 74900 | 74400 | 75000 | 74400 | 791 |
| 351 | 20230802 | 133800 | 34108083600 | 74400 | 74300 | 74500 | 74200 | 1153 |
| 352 | 20230802 | 133700 | 34022424200 | 74400 | 74400 | 74700 | 74200 | 4020 |
| 353 | 20230802 | 133600 | 33723473000 | 74400 | 74600 | 74700 | 74400 | 1471 |
| 354 | 20230802 | 133500 | 33613903100 | 74600 | 74700 | 74800 | 74500 | 1303 |
| 355 | 20230802 | 133400 | 33516680000 | 74700 | 74800 | 74800 | 74500 | 650 |
| 356 | 20230802 | 133300 | 33468158100 | 74900 | 74900 | 74900 | 74500 | 4450 |
| 357 | 20230802 | 133200 | 33136143600 | 74900 | 74600 | 75000 | 74600 | 1245 |
| 358 | 20230802 | 133100 | 33043176100 | 74700 | 75100 | 75100 | 74700 | 3184 |
| 359 | 20230802 | 133000 | 32804843600 | 75000 | 75000 | 75100 | 75000 | 406 |
| 360 | 20230802 | 132900 | 32774386400 | 75000 | 74900 | 75100 | 74900 | 248 |
| 361 | 20230802 | 132800 | 32755769800 | 75100 | 75500 | 75600 | 75000 | 3241 |
| 362 | 20230802 | 132700 | 32511760400 | 75500 | 75500 | 75500 | 75400 | 859 |
| 363 | 20230802 | 132600 | 32446951700 | 75500 | 75100 | 75500 | 75000 | 1110 |
| 364 | 20230802 | 132500 | 32363496200 | 75100 | 75100 | 75100 | 75000 | 754 |
| 365 | 20230802 | 132400 | 32306918300 | 75100 | 75200 | 75200 | 75100 | 577 |
| 366 | 20230802 | 132300 | 32263563300 | 75200 | 75200 | 75200 | 75000 | 973 |
| 367 | 20230802 | 132200 | 32190543600 | 75100 | 75100 | 75300 | 75000 | 1692 |
| 368 | 20230802 | 132100 | 32063442100 | 75000 | 75100 | 75200 | 75000 | 962 |
| 369 | 20230802 | 132000 | 31991244100 | 75200 | 75300 | 75500 | 75000 | 1812 |
| 370 | 20230802 | 131900 | 31855004300 | 75300 | 75400 | 75400 | 75200 | 709 |
| 371 | 20230802 | 131800 | 31801617000 | 75400 | 75300 | 75500 | 75300 | 458 |
| 372 | 20230802 | 131700 | 31767086100 | 75300 | 75000 | 75400 | 74900 | 3851 |
| 373 | 20230802 | 131600 | 31478409200 | 74900 | 75000 | 75000 | 74800 | 869 |
| 374 | 20230802 | 131500 | 31413349100 | 74900 | 74900 | 75000 | 74900 | 570 |
| 375 | 20230802 | 131400 | 31370650000 | 75000 | 75500 | 75500 | 74900 | 1396 |
| 376 | 20230802 | 131300 | 31265701100 | 75400 | 75000 | 75500 | 75000 | 491 |
| 377 | 20230802 | 131200 | 31228725700 | 75000 | 75600 | 75600 | 74900 | 2695 |
| 378 | 20230802 | 131100 | 31026105100 | 75600 | 75800 | 75800 | 75600 | 993 |
| 379 | 20230802 | 131000 | 30950944000 | 75800 | 75700 | 75800 | 75600 | 1454 |
| 380 | 20230802 | 130900 | 30840948900 | 75700 | 75900 | 76000 | 75700 | 3175 |
| 381 | 20230802 | 130800 | 30600045000 | 75900 | 76300 | 76300 | 75800 | 2633 |
| 382 | 20230802 | 130700 | 30399643100 | 76300 | 75900 | 76300 | 75900 | 2968 |
| 383 | 20230802 | 130600 | 30173984200 | 75900 | 75100 | 75900 | 75000 | 4474 |
| 384 | 20230802 | 130500 | 29836725500 | 75200 | 75000 | 75400 | 74900 | 1865 |
| 385 | 20230802 | 130400 | 29696611900 | 75000 | 75600 | 75600 | 74700 | 7395 |
| 386 | 20230802 | 130300 | 29141127800 | 75600 | 75500 | 75600 | 75500 | 2310 |
| 387 | 20230802 | 130200 | 28966722100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 388 | 20230802 | 130100 | 28966722100 | 75700 | 76000 | 76000 | 75700 | 3217 |
| 389 | 20230802 | 130000 | 28722793100 | 76000 | 76200 | 76300 | 76000 | 4465 |
| 390 | 20230802 | 125900 | 28383328900 | 76200 | 76400 | 76400 | 76100 | 4980 |
| 391 | 20230802 | 125800 | 28003969800 | 76300 | 76500 | 76600 | 76300 | 1472 |
| 392 | 20230802 | 125700 | 27891449300 | 76600 | 76600 | 76700 | 76500 | 391 |
| 393 | 20230802 | 125600 | 27861508700 | 76700 | 76500 | 76700 | 76400 | 598 |
| 394 | 20230802 | 125500 | 27815763400 | 76400 | 76700 | 76700 | 76400 | 1707 |
| 395 | 20230802 | 125400 | 27685205600 | 76700 | 76800 | 76800 | 76600 | 408 |
| 396 | 20230802 | 125300 | 27653914600 | 76800 | 76800 | 76900 | 76700 | 382 |
| 397 | 20230802 | 125200 | 27624588700 | 76900 | 76600 | 77000 | 76500 | 1226 |
| 398 | 20230802 | 125100 | 27530704300 | 76500 | 77000 | 77000 | 76500 | 2866 |
| 399 | 20230802 | 125000 | 27310885200 | 77000 | 77100 | 77100 | 76900 | 292 |
| 400 | 20230802 | 124900 | 27288393000 | 77100 | 77000 | 77100 | 76900 | 309 |
| 401 | 20230802 | 124800 | 27264601100 | 77000 | 77200 | 77200 | 76900 | 1133 |
| 402 | 20230802 | 124700 | 27177370200 | 77200 | 77200 | 77300 | 77100 | 516 |
| 403 | 20230802 | 124600 | 27137558600 | 77200 | 77200 | 77300 | 77100 | 479 |
| 404 | 20230802 | 124500 | 27100607500 | 77100 | 77100 | 77200 | 77100 | 110 |
| 405 | 20230802 | 124400 | 27092124400 | 77200 | 77100 | 77200 | 77000 | 311 |
| 406 | 20230802 | 124300 | 27068165800 | 76900 | 77400 | 77400 | 76900 | 1276 |
| 407 | 20230802 | 124200 | 26969853300 | 77400 | 77400 | 77400 | 77200 | 336 |
| 408 | 20230802 | 124100 | 26943904100 | 77400 | 77200 | 77500 | 77100 | 435 |
| 409 | 20230802 | 124000 | 26910306100 | 77200 | 77400 | 77400 | 77100 | 205 |
| 410 | 20230802 | 123900 | 26894463100 | 77500 | 77000 | 77500 | 77000 | 1444 |
| 411 | 20230802 | 123800 | 26783159700 | 76900 | 76800 | 76900 | 76700 | 1271 |
| 412 | 20230802 | 123700 | 26685479200 | 76800 | 76700 | 76800 | 76600 | 420 |
| 413 | 20230802 | 123600 | 26653278600 | 76700 | 76700 | 76800 | 76600 | 1472 |
| 414 | 20230802 | 123500 | 26540437100 | 76800 | 76900 | 77000 | 76600 | 2118 |
| 415 | 20230802 | 123400 | 26377654900 | 77000 | 78300 | 78300 | 77000 | 5238 |
| 416 | 20230802 | 123300 | 25971528800 | 78200 | 78400 | 78400 | 78100 | 1076 |
| 417 | 20230802 | 123200 | 25887361300 | 78400 | 78300 | 78400 | 78200 | 544 |
| 418 | 20230802 | 123100 | 25844729600 | 78300 | 78400 | 78400 | 78200 | 216 |
| 419 | 20230802 | 123000 | 25827822600 | 78300 | 78500 | 78700 | 78300 | 594 |
| 420 | 20230802 | 122900 | 25781245100 | 78400 | 78100 | 78500 | 78000 | 1255 |
| 421 | 20230802 | 122800 | 25683102600 | 78000 | 77900 | 78000 | 77900 | 1514 |
| 422 | 20230802 | 122700 | 25565029400 | 77900 | 77900 | 77900 | 77800 | 111 |
| 423 | 20230802 | 122600 | 25556383000 | 77900 | 77800 | 78000 | 77800 | 659 |
| 424 | 20230802 | 122500 | 25505048000 | 77800 | 77800 | 77900 | 77700 | 301 |
| 425 | 20230802 | 122400 | 25481634600 | 77800 | 77600 | 77800 | 77600 | 631 |
| 426 | 20230802 | 122300 | 25432626300 | 77500 | 77500 | 77700 | 77500 | 322 |
| 427 | 20230802 | 122200 | 25407644200 | 77500 | 77500 | 77500 | 77200 | 329 |
| 428 | 20230802 | 122100 | 25382166500 | 77500 | 77500 | 77600 | 77000 | 3310 |
| 429 | 20230802 | 122000 | 25126449400 | 77500 | 77500 | 77500 | 77200 | 816 |
| 430 | 20230802 | 121900 | 25063380700 | 77000 | 77200 | 77700 | 77000 | 3107 |
| 431 | 20230802 | 121800 | 24823660400 | 77200 | 77600 | 77600 | 77000 | 9117 |
| 432 | 20230802 | 121700 | 24119424800 | 77600 | 77900 | 77900 | 77500 | 2020 |
| 433 | 20230802 | 121600 | 23962505200 | 77900 | 77900 | 78000 | 77800 | 2868 |
| 434 | 20230802 | 121500 | 23739307300 | 77900 | 78000 | 78100 | 77900 | 1257 |
| 435 | 20230802 | 121400 | 23641299900 | 78100 | 78000 | 78200 | 77900 | 473 |
| 436 | 20230802 | 121300 | 23604401900 | 78000 | 78000 | 78000 | 77900 | 690 |
| 437 | 20230802 | 121200 | 23550648200 | 78000 | 78100 | 78200 | 77900 | 761 |
| 438 | 20230802 | 121100 | 23491273700 | 78100 | 77900 | 78200 | 77900 | 354 |
| 439 | 20230802 | 121000 | 23463631000 | 77900 | 78000 | 78200 | 77800 | 1057 |
| 440 | 20230802 | 120900 | 23381252000 | 78000 | 77900 | 78200 | 77900 | 641 |
| 441 | 20230802 | 120800 | 23331260300 | 77900 | 78200 | 78500 | 77900 | 3067 |
| 442 | 20230802 | 120700 | 23091933900 | 78200 | 78800 | 78900 | 78100 | 2439 |
| 443 | 20230802 | 120600 | 22900627600 | 78800 | 78900 | 78900 | 78800 | 131 |
| 444 | 20230802 | 120500 | 22890301800 | 78800 | 78900 | 78900 | 78800 | 114 |
| 445 | 20230802 | 120400 | 22881317600 | 78900 | 78800 | 78900 | 78800 | 327 |
| 446 | 20230802 | 120300 | 22855525600 | 78800 | 78800 | 78900 | 78700 | 138 |
| 447 | 20230802 | 120200 | 22844643100 | 78800 | 78800 | 78900 | 78800 | 310 |
| 448 | 20230802 | 120100 | 22820199400 | 78800 | 79000 | 79000 | 78800 | 549 |
| 449 | 20230802 | 120000 | 22776884300 | 79000 | 79200 | 79200 | 79000 | 335 |
| 450 | 20230802 | 115900 | 22750397100 | 79200 | 79100 | 79200 | 79100 | 106 |
| 451 | 20230802 | 115800 | 22742012000 | 79100 | 79100 | 79100 | 79000 | 95 |
| 452 | 20230802 | 115700 | 22734500500 | 79100 | 79100 | 79100 | 78900 | 439 |
| 453 | 20230802 | 115600 | 22699821700 | 79100 | 79000 | 79200 | 79000 | 129 |
| 454 | 20230802 | 115500 | 22689623700 | 79100 | 79000 | 79100 | 79000 | 125 |
| 455 | 20230802 | 115400 | 22679748500 | 78900 | 78900 | 78900 | 78900 | 162 |
| 456 | 20230802 | 115300 | 22666966700 | 79100 | 79100 | 79200 | 78700 | 1071 |
| 457 | 20230802 | 115200 | 22582540100 | 79100 | 79200 | 79500 | 79000 | 227 |
| 458 | 20230802 | 115100 | 22564542200 | 79200 | 79100 | 79200 | 79000 | 221 |
| 459 | 20230802 | 115000 | 22547063400 | 79200 | 79000 | 79200 | 79000 | 412 |
| 460 | 20230802 | 114900 | 22514476800 | 79000 | 79100 | 79200 | 79000 | 788 |
| 461 | 20230802 | 114800 | 22452163000 | 79100 | 79100 | 79200 | 79000 | 515 |
| 462 | 20230802 | 114700 | 22411428100 | 79100 | 79200 | 79200 | 79100 | 197 |
| 463 | 20230802 | 114600 | 22395839700 | 79200 | 79100 | 79200 | 79000 | 305 |
| 464 | 20230802 | 114500 | 22371714600 | 79100 | 79000 | 79100 | 79000 | 345 |
| 465 | 20230802 | 114400 | 22344456000 | 79000 | 79100 | 79100 | 78800 | 388 |
| 466 | 20230802 | 114300 | 22313822700 | 79000 | 79000 | 79000 | 78900 | 516 |
| 467 | 20230802 | 114200 | 22273078300 | 79000 | 79000 | 79100 | 78800 | 269 |
| 468 | 20230802 | 114100 | 22251831900 | 79000 | 78800 | 79100 | 78700 | 452 |
| 469 | 20230802 | 114000 | 22216182700 | 78800 | 78600 | 78800 | 78400 | 364 |
| 470 | 20230802 | 113900 | 22187604000 | 78600 | 78200 | 78700 | 78200 | 67 |
| 471 | 20230802 | 113800 | 22182351300 | 78200 | 78600 | 78600 | 78000 | 2600 |
| 472 | 20230802 | 113700 | 21979034800 | 78600 | 78400 | 78600 | 78400 | 703 |
| 473 | 20230802 | 113600 | 21923871800 | 78400 | 78300 | 78400 | 78300 | 265 |
| 474 | 20230802 | 113500 | 21903107100 | 78400 | 78300 | 78400 | 78300 | 303 |
| 475 | 20230802 | 113400 | 21879359000 | 78400 | 78600 | 78600 | 78400 | 323 |
| 476 | 20230802 | 113300 | 21854015800 | 78600 | 79000 | 79000 | 78500 | 828 |
| 477 | 20230802 | 113200 | 21788816400 | 79100 | 79200 | 79200 | 78800 | 425 |
| 478 | 20230802 | 113100 | 21755223300 | 79400 | 78400 | 79400 | 78100 | 1035 |
| 479 | 20230802 | 113000 | 21673887300 | 78500 | 78300 | 78500 | 77800 | 2140 |
| 480 | 20230802 | 112900 | 21506649900 | 78100 | 78400 | 78600 | 78000 | 4245 |
| 481 | 20230802 | 112800 | 21175147600 | 78200 | 78700 | 78900 | 78200 | 5208 |
| 482 | 20230802 | 112700 | 20766792300 | 78700 | 79000 | 79000 | 78700 | 781 |
| 483 | 20230802 | 112600 | 20705214100 | 79000 | 79100 | 79100 | 78900 | 783 |
| 484 | 20230802 | 112500 | 20643358200 | 79000 | 79100 | 79200 | 79000 | 496 |
| 485 | 20230802 | 112400 | 20604132200 | 79200 | 79400 | 79400 | 79000 | 947 |
| 486 | 20230802 | 112300 | 20529128400 | 79400 | 79700 | 79700 | 79400 | 1598 |
| 487 | 20230802 | 112200 | 20402000400 | 79800 | 79800 | 79900 | 79600 | 160 |
| 488 | 20230802 | 112100 | 20389236300 | 79700 | 79800 | 79800 | 79600 | 418 |
| 489 | 20230802 | 112000 | 20355919900 | 79900 | 79900 | 80000 | 79800 | 913 |
| 490 | 20230802 | 111900 | 20282926000 | 79900 | 79900 | 79900 | 79800 | 114 |
| 491 | 20230802 | 111800 | 20273817700 | 79900 | 79900 | 80000 | 79800 | 247 |
| 492 | 20230802 | 111700 | 20254073700 | 79800 | 79800 | 79900 | 79800 | 286 |
| 493 | 20230802 | 111600 | 20231232600 | 79900 | 79900 | 80000 | 79800 | 353 |
| 494 | 20230802 | 111500 | 20203055800 | 79900 | 79800 | 80000 | 79700 | 440 |
| 495 | 20230802 | 111400 | 20167918100 | 79700 | 79800 | 79900 | 79700 | 598 |
| 496 | 20230802 | 111300 | 20120207000 | 79700 | 79600 | 79700 | 79500 | 623 |
| 497 | 20230802 | 111200 | 20070648500 | 79600 | 79500 | 79600 | 79500 | 298 |
| 498 | 20230802 | 111100 | 20046934700 | 79500 | 79500 | 79600 | 79400 | 330 |
| 499 | 20230802 | 111000 | 20020697400 | 79500 | 79400 | 79800 | 79400 | 189 |
| 500 | 20230802 | 110900 | 20005662400 | 79400 | 79300 | 79400 | 79200 | 210 |
| 501 | 20230802 | 110800 | 19989014000 | 79300 | 79600 | 79700 | 79300 | 580 |
| 502 | 20230802 | 110700 | 19942917900 | 79500 | 79900 | 80000 | 79500 | 1970 |
| 503 | 20230802 | 110600 | 19785651400 | 79900 | 79600 | 80000 | 79600 | 1412 |
| 504 | 20230802 | 110500 | 19672856700 | 79600 | 79200 | 79600 | 79200 | 509 |
| 505 | 20230802 | 110400 | 19632436000 | 79200 | 78600 | 79200 | 78500 | 860 |
| 506 | 20230802 | 110300 | 19564592500 | 78600 | 78900 | 78900 | 78500 | 1984 |
| 507 | 20230802 | 110200 | 19408410100 | 78900 | 78300 | 79400 | 78300 | 1017 |
| 508 | 20230802 | 110100 | 19328401500 | 78200 | 78200 | 78300 | 77900 | 4635 |
| 509 | 20230802 | 110000 | 18966754400 | 78100 | 79000 | 79000 | 78100 | 3827 |
| 510 | 20230802 | 105900 | 18667001000 | 79000 | 79500 | 79500 | 79000 | 1457 |
| 511 | 20230802 | 105800 | 18551420000 | 79500 | 78800 | 79500 | 78300 | 3334 |
| 512 | 20230802 | 105700 | 18289476000 | 78800 | 79700 | 79900 | 78800 | 4514 |
| 513 | 20230802 | 105600 | 17932088900 | 79900 | 79600 | 80000 | 79500 | 1670 |
| 514 | 20230802 | 105500 | 17799311000 | 79500 | 80200 | 80500 | 79500 | 9284 |
| 515 | 20230802 | 105400 | 17057732900 | 80400 | 80200 | 80400 | 80200 | 569 |
| 516 | 20230802 | 105300 | 17012077100 | 80300 | 80600 | 80600 | 80200 | 852 |
| 517 | 20230802 | 105200 | 16943675500 | 80500 | 80800 | 80800 | 80500 | 425 |
| 518 | 20230802 | 105100 | 16909444800 | 80700 | 80900 | 80900 | 80700 | 173 |
| 519 | 20230802 | 105000 | 16895471100 | 80800 | 80600 | 81000 | 80600 | 1165 |
| 520 | 20230802 | 104900 | 16801232500 | 80800 | 80700 | 80800 | 80600 | 1533 |
| 521 | 20230802 | 104800 | 16677457700 | 80700 | 80300 | 80700 | 80300 | 900 |
| 522 | 20230802 | 104700 | 16604934700 | 80300 | 80300 | 80500 | 80200 | 376 |
| 523 | 20230802 | 104600 | 16574752200 | 80300 | 80500 | 80500 | 80200 | 201 |
| 524 | 20230802 | 104500 | 16558584700 | 80500 | 80100 | 80500 | 80000 | 1319 |
| 525 | 20230802 | 104400 | 16452639200 | 80100 | 80100 | 80400 | 80100 | 774 |
| 526 | 20230802 | 104300 | 16390572900 | 80100 | 80000 | 80200 | 79900 | 480 |
| 527 | 20230802 | 104200 | 16352131800 | 79900 | 79800 | 79900 | 79700 | 619 |
| 528 | 20230802 | 104100 | 16302740600 | 79800 | 79800 | 79800 | 79700 | 1159 |
| 529 | 20230802 | 104000 | 16210268600 | 79900 | 80000 | 80000 | 79700 | 1795 |
| 530 | 20230802 | 103900 | 16067041400 | 79900 | 80000 | 80600 | 79900 | 1020 |
| 531 | 20230802 | 103800 | 15985432200 | 80000 | 80400 | 80800 | 79700 | 11434 |
| 532 | 20230802 | 103700 | 15069487000 | 80700 | 80700 | 80800 | 80400 | 6551 |
| 533 | 20230802 | 103600 | 14541759000 | 80700 | 80800 | 80900 | 80700 | 386 |
| 534 | 20230802 | 103500 | 14510562000 | 80800 | 80700 | 80800 | 80600 | 1240 |
| 535 | 20230802 | 103400 | 14410490800 | 80700 | 81000 | 81100 | 80700 | 4654 |
| 536 | 20230802 | 103300 | 14034221000 | 81000 | 81400 | 81400 | 81000 | 976 |
| 537 | 20230802 | 103200 | 13955075700 | 81400 | 81300 | 81400 | 81200 | 568 |
| 538 | 20230802 | 103100 | 13908921100 | 81300 | 81600 | 81600 | 81300 | 339 |
| 539 | 20230802 | 103000 | 13881313800 | 81600 | 81500 | 81800 | 81400 | 126 |
| 540 | 20230802 | 102900 | 13871039400 | 81500 | 81300 | 81500 | 81200 | 540 |
| 541 | 20230802 | 102800 | 13827093300 | 81200 | 81300 | 81300 | 81200 | 184 |
| 542 | 20230802 | 102700 | 13812151600 | 81200 | 81400 | 81400 | 81200 | 91 |
| 543 | 20230802 | 102600 | 13804761700 | 81100 | 81100 | 81400 | 81100 | 406 |
| 544 | 20230802 | 102500 | 13771806300 | 81200 | 81100 | 81200 | 81100 | 93 |
| 545 | 20230802 | 102400 | 13764257300 | 81100 | 81000 | 81200 | 81000 | 164 |
| 546 | 20230802 | 102300 | 13750957400 | 81000 | 81200 | 81200 | 81000 | 190 |
| 547 | 20230802 | 102200 | 13735548500 | 81100 | 81200 | 81200 | 81100 | 1471 |
| 548 | 20230802 | 102100 | 13616234500 | 81200 | 81300 | 81300 | 81100 | 817 |
| 549 | 20230802 | 102000 | 13549891500 | 81300 | 81400 | 81700 | 81300 | 501 |
| 550 | 20230802 | 101900 | 13509139300 | 81700 | 81400 | 81800 | 81300 | 80 |
| 551 | 20230802 | 101800 | 13502627600 | 81400 | 81300 | 81400 | 81300 | 576 |
| 552 | 20230802 | 101700 | 13455750500 | 81300 | 81200 | 81400 | 81200 | 280 |
| 553 | 20230802 | 101600 | 13432986400 | 81400 | 81300 | 81400 | 81200 | 195 |
| 554 | 20230802 | 101500 | 13417137200 | 81300 | 81200 | 81300 | 81200 | 396 |
| 555 | 20230802 | 101400 | 13384953900 | 81200 | 81100 | 81400 | 81000 | 328 |
| 556 | 20230802 | 101300 | 13358330200 | 81100 | 81300 | 81300 | 81100 | 1054 |
| 557 | 20230802 | 101200 | 13272821100 | 81300 | 81400 | 81500 | 81200 | 289 |
| 558 | 20230802 | 101100 | 13249315400 | 81400 | 81400 | 81500 | 81100 | 1712 |
| 559 | 20230802 | 101000 | 13110251100 | 81000 | 82400 | 82400 | 81000 | 8248 |
| 560 | 20230802 | 100900 | 12438960000 | 82300 | 82100 | 82300 | 82100 | 567 |
| 561 | 20230802 | 100800 | 12392321300 | 82200 | 82200 | 82300 | 82100 | 500 |
| 562 | 20230802 | 100700 | 12351216400 | 82300 | 82500 | 82500 | 82300 | 782 |
| 563 | 20230802 | 100600 | 12286792400 | 82400 | 82400 | 82500 | 82300 | 618 |
| 564 | 20230802 | 100500 | 12235864200 | 82300 | 82100 | 82400 | 82100 | 299 |
| 565 | 20230802 | 100400 | 12211272500 | 82100 | 82400 | 82400 | 82000 | 311 |
| 566 | 20230802 | 100300 | 12185712400 | 82400 | 82000 | 82400 | 82000 | 542 |
| 567 | 20230802 | 100200 | 12141192500 | 82000 | 81900 | 82100 | 81800 | 269 |
| 568 | 20230802 | 100100 | 12119144300 | 81800 | 81800 | 81900 | 81800 | 243 |
| 569 | 20230802 | 100000 | 12099250900 | 81800 | 81800 | 81800 | 81700 | 379 |
| 570 | 20230802 | 095900 | 12068264100 | 81800 | 82000 | 82100 | 81800 | 231 |
| 571 | 20230802 | 095800 | 12049332200 | 82000 | 81900 | 82100 | 81800 | 1371 |
| 572 | 20230802 | 095700 | 11936926900 | 81900 | 82000 | 82100 | 81900 | 504 |
| 573 | 20230802 | 095600 | 11895615900 | 81900 | 82000 | 82000 | 81800 | 431 |
| 574 | 20230802 | 095500 | 11860309800 | 81800 | 82000 | 82000 | 81800 | 224 |
| 575 | 20230802 | 095400 | 11841963200 | 82000 | 81700 | 82000 | 81700 | 646 |
| 576 | 20230802 | 095300 | 11789058300 | 81700 | 81600 | 81800 | 81600 | 414 |
| 577 | 20230802 | 095200 | 11755231000 | 81600 | 81500 | 81800 | 81400 | 840 |
| 578 | 20230802 | 095100 | 11686725800 | 81500 | 81400 | 81600 | 81300 | 476 |
| 579 | 20230802 | 095000 | 11647955900 | 81400 | 81400 | 81600 | 81100 | 772 |
| 580 | 20230802 | 094900 | 11585143300 | 81300 | 81200 | 81300 | 81100 | 1026 |
| 581 | 20230802 | 094800 | 11501848700 | 81200 | 81200 | 81400 | 81100 | 635 |
| 582 | 20230802 | 094700 | 11450248200 | 81200 | 81100 | 81300 | 81000 | 1958 |
| 583 | 20230802 | 094600 | 11291478200 | 81300 | 81600 | 81800 | 80900 | 10112 |
| 584 | 20230802 | 094500 | 10471564900 | 82200 | 82400 | 82400 | 81500 | 1966 |
| 585 | 20230802 | 094400 | 10310216800 | 82300 | 82000 | 82300 | 81900 | 989 |
| 586 | 20230802 | 094300 | 10229074000 | 82000 | 81700 | 82000 | 81600 | 423 |
| 587 | 20230802 | 094200 | 10194464500 | 81700 | 81700 | 81800 | 81500 | 1570 |
| 588 | 20230802 | 094100 | 10066398400 | 81700 | 81900 | 81900 | 81600 | 675 |
| 589 | 20230802 | 094000 | 10011267300 | 81600 | 81500 | 81600 | 81200 | 748 |
| 590 | 20230802 | 093900 | 9950416000 | 81500 | 82200 | 82300 | 81400 | 4017 |
| 591 | 20230802 | 093800 | 9621470000 | 82300 | 82600 | 82600 | 82200 | 616 |
| 592 | 20230802 | 093700 | 9570748300 | 82700 | 82300 | 82700 | 82100 | 1944 |
| 593 | 20230802 | 093600 | 9410502800 | 82300 | 82200 | 82400 | 82100 | 799 |
| 594 | 20230802 | 093500 | 9344786900 | 82100 | 82100 | 82200 | 81900 | 912 |
| 595 | 20230802 | 093400 | 9269966200 | 82000 | 82000 | 82100 | 82000 | 736 |
| 596 | 20230802 | 093300 | 9209599800 | 82100 | 81900 | 82100 | 81700 | 560 |
| 597 | 20230802 | 093200 | 9163786800 | 81800 | 82000 | 82500 | 81800 | 1651 |
| 598 | 20230802 | 093100 | 9028088300 | 81900 | 82300 | 82400 | 81600 | 900 |
| 599 | 20230802 | 093000 | 8954380500 | 82100 | 81900 | 82400 | 81200 | 4463 |
| 600 | 20230802 | 092900 | 8588129200 | 81800 | 81000 | 81900 | 81000 | 1303 |
| 601 | 20230802 | 092800 | 8482085000 | 81000 | 81100 | 81100 | 80700 | 2557 |
| 602 | 20230802 | 092700 | 8275297300 | 81300 | 80800 | 81600 | 80700 | 6653 |
| 603 | 20230802 | 092600 | 7736736500 | 80800 | 81000 | 81000 | 80500 | 4958 |
| 604 | 20230802 | 092500 | 7336185200 | 81000 | 81600 | 81600 | 80900 | 9451 |
| 605 | 20230802 | 092400 | 6568516000 | 81600 | 82300 | 82300 | 81500 | 3290 |
| 606 | 20230802 | 092300 | 6299415900 | 82300 | 82300 | 82600 | 82000 | 405 |
| 607 | 20230802 | 092200 | 6266184400 | 81900 | 82400 | 82400 | 81900 | 2776 |
| 608 | 20230802 | 092100 | 6038264200 | 82400 | 82600 | 83200 | 82200 | 1857 |
| 609 | 20230802 | 092000 | 5885289300 | 83300 | 83000 | 83400 | 82500 | 2311 |
| 610 | 20230802 | 091900 | 5693903300 | 83100 | 83000 | 83100 | 82600 | 794 |
| 611 | 20230802 | 091800 | 5628049400 | 83000 | 82800 | 83000 | 82700 | 698 |
| 612 | 20230802 | 091700 | 5570199900 | 82800 | 82900 | 82900 | 82400 | 3014 |
| 613 | 20230802 | 091600 | 5321185200 | 82800 | 82700 | 83000 | 82700 | 655 |
| 614 | 20230802 | 091500 | 5266928000 | 82600 | 82600 | 82700 | 82500 | 901 |
| 615 | 20230802 | 091400 | 5192512000 | 82600 | 82900 | 82900 | 82400 | 2145 |
| 616 | 20230802 | 091300 | 5015175900 | 82900 | 83200 | 83300 | 82700 | 1595 |
| 617 | 20230802 | 091200 | 4882831200 | 83200 | 82300 | 83200 | 82300 | 2417 |
| 618 | 20230802 | 091100 | 4683060000 | 82400 | 82400 | 82400 | 82000 | 3624 |
| 619 | 20230802 | 091000 | 4385706200 | 82500 | 82300 | 82500 | 81900 | 2463 |
| 620 | 20230802 | 090900 | 4183624500 | 82100 | 82400 | 82500 | 82000 | 1871 |
| 621 | 20230802 | 090800 | 4029871100 | 82400 | 82900 | 82900 | 82300 | 2870 |
| 622 | 20230802 | 090700 | 3792716300 | 82800 | 82500 | 82800 | 82100 | 1976 |
| 623 | 20230802 | 090600 | 3629538900 | 82500 | 81600 | 82500 | 81400 | 2856 |
| 624 | 20230802 | 090500 | 3396462800 | 81000 | 82600 | 82800 | 81000 | 10571 |
| 625 | 20230802 | 090400 | 2533371400 | 82700 | 83300 | 83300 | 82500 | 2233 |
| 626 | 20230802 | 090300 | 2348208900 | 83200 | 83500 | 83700 | 82800 | 3437 |
| 627 | 20230802 | 090200 | 2062678200 | 83500 | 82900 | 83500 | 82100 | 2706 |
| 628 | 20230802 | 090100 | 1837845300 | 82900 | 83400 | 83400 | 81000 | 14587 |
| 629 | 20230802 | 090000 | 639216700 | 83700 | 84000 | 84000 | 83300 | 7530 |