35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 190500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 19559 |
| 3 | 20230802 | 190400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 4 | 20230802 | 190300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 5 | 20230802 | 190200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 6 | 20230802 | 190100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 7 | 20230802 | 190000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 8 | 20230802 | 185900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 9 | 20230802 | 185800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 10 | 20230802 | 185700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 11 | 20230802 | 185600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 12 | 20230802 | 185500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 13 | 20230802 | 185400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 14 | 20230802 | 185300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 15 | 20230802 | 185200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 16 | 20230802 | 185100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 17 | 20230802 | 185000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 18 | 20230802 | 184900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 19 | 20230802 | 184800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 20 | 20230802 | 184700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 21 | 20230802 | 184600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 22 | 20230802 | 184500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 23 | 20230802 | 184400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 24 | 20230802 | 184300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 25 | 20230802 | 184200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 26 | 20230802 | 184100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 27 | 20230802 | 184000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 28 | 20230802 | 183900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 29 | 20230802 | 183800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 30 | 20230802 | 183700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 31 | 20230802 | 183600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 32 | 20230802 | 183500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 19559 |
| 33 | 20230802 | 183400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 34 | 20230802 | 183300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 35 | 20230802 | 183200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 36 | 20230802 | 183100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 37 | 20230802 | 183000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 38 | 20230802 | 182900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 39 | 20230802 | 182800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 40 | 20230802 | 182700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 41 | 20230802 | 182600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 42 | 20230802 | 182500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 43 | 20230802 | 182400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 44 | 20230802 | 182300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 45 | 20230802 | 182200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 46 | 20230802 | 182100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 47 | 20230802 | 182000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 48 | 20230802 | 181900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 49 | 20230802 | 181800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 50 | 20230802 | 181700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 51 | 20230802 | 181600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 52 | 20230802 | 181500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 53 | 20230802 | 181400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 54 | 20230802 | 181300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 55 | 20230802 | 181200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 56 | 20230802 | 181100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 57 | 20230802 | 181000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 58 | 20230802 | 180900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 59 | 20230802 | 180800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 60 | 20230802 | 180700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 61 | 20230802 | 180600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 62 | 20230802 | 180500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 19559 |
| 63 | 20230802 | 180400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 64 | 20230802 | 180300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 65 | 20230802 | 180200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 66 | 20230802 | 180100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 67 | 20230802 | 180000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 68 | 20230802 | 175900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 69 | 20230802 | 175800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 70 | 20230802 | 175700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 71 | 20230802 | 175600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 72 | 20230802 | 175500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 73 | 20230802 | 175400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 74 | 20230802 | 175300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 75 | 20230802 | 175200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 76 | 20230802 | 175100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 77 | 20230802 | 175000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 78 | 20230802 | 174900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 79 | 20230802 | 174800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 80 | 20230802 | 174700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 81 | 20230802 | 174600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 82 | 20230802 | 174500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 83 | 20230802 | 174400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 84 | 20230802 | 174300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 85 | 20230802 | 174200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 86 | 20230802 | 174100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 87 | 20230802 | 174000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 88 | 20230802 | 173900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 89 | 20230802 | 173800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 90 | 20230802 | 173700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 91 | 20230802 | 173600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 92 | 20230802 | 173500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 19559 |
| 93 | 20230802 | 173400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 94 | 20230802 | 173300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 95 | 20230802 | 173200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 96 | 20230802 | 173100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 97 | 20230802 | 173000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 98 | 20230802 | 172900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 99 | 20230802 | 172800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 100 | 20230802 | 172700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 101 | 20230802 | 172600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 102 | 20230802 | 172500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 103 | 20230802 | 172400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 104 | 20230802 | 172300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 105 | 20230802 | 172200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 106 | 20230802 | 172100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 107 | 20230802 | 172000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 108 | 20230802 | 171900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 109 | 20230802 | 171800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 110 | 20230802 | 171700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 111 | 20230802 | 171600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 112 | 20230802 | 171500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 113 | 20230802 | 171400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 114 | 20230802 | 171300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 115 | 20230802 | 171200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 116 | 20230802 | 171100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 117 | 20230802 | 171000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 118 | 20230802 | 170900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 119 | 20230802 | 170800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 120 | 20230802 | 170700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 121 | 20230802 | 170600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 122 | 20230802 | 170500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 19559 |
| 123 | 20230802 | 170400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 124 | 20230802 | 170300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 125 | 20230802 | 170200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 126 | 20230802 | 170100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 127 | 20230802 | 170000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 128 | 20230802 | 165900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 129 | 20230802 | 165800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 130 | 20230802 | 165700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 131 | 20230802 | 165600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 132 | 20230802 | 165500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 133 | 20230802 | 165400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 134 | 20230802 | 165300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 135 | 20230802 | 165200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 136 | 20230802 | 165100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 137 | 20230802 | 165000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 138 | 20230802 | 164900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 139 | 20230802 | 164800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 140 | 20230802 | 164700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 141 | 20230802 | 164600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 142 | 20230802 | 164500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 143 | 20230802 | 164400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 144 | 20230802 | 164300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 145 | 20230802 | 164200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 146 | 20230802 | 164100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 147 | 20230802 | 164000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 148 | 20230802 | 163900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 149 | 20230802 | 163800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 150 | 20230802 | 163700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 151 | 20230802 | 163600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 152 | 20230802 | 163500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 19559 |
| 153 | 20230802 | 163400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 154 | 20230802 | 163300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 155 | 20230802 | 163200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 156 | 20230802 | 163100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 157 | 20230802 | 163000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 158 | 20230802 | 162900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 159 | 20230802 | 162800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 160 | 20230802 | 162700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 161 | 20230802 | 162600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 162 | 20230802 | 162500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 163 | 20230802 | 162400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 164 | 20230802 | 162300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 165 | 20230802 | 162200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 166 | 20230802 | 162100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 167 | 20230802 | 162000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 168 | 20230802 | 161900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 169 | 20230802 | 161800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 170 | 20230802 | 161700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 171 | 20230802 | 161600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 172 | 20230802 | 161500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 173 | 20230802 | 161400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 174 | 20230802 | 161300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 175 | 20230802 | 161200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 176 | 20230802 | 161100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 177 | 20230802 | 161000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 178 | 20230802 | 160900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 179 | 20230802 | 160800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 180 | 20230802 | 160700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 181 | 20230802 | 160600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 182 | 20230802 | 160500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 19559 |
| 183 | 20230802 | 160400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 184 | 20230802 | 160300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 185 | 20230802 | 160200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 186 | 20230802 | 160100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 187 | 20230802 | 160000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 188 | 20230802 | 155900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 189 | 20230802 | 155800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 190 | 20230802 | 155700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 191 | 20230802 | 155600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 192 | 20230802 | 155500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 193 | 20230802 | 155400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 194 | 20230802 | 155300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 195 | 20230802 | 155200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 196 | 20230802 | 155100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 197 | 20230802 | 155000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 198 | 20230802 | 154900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 199 | 20230802 | 154800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 200 | 20230802 | 154700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 201 | 20230802 | 154600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 202 | 20230802 | 154500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 203 | 20230802 | 154400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 204 | 20230802 | 154300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 205 | 20230802 | 154200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 206 | 20230802 | 154100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 207 | 20230802 | 154000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 208 | 20230802 | 153900 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 209 | 20230802 | 153800 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 210 | 20230802 | 153700 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 211 | 20230802 | 153600 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 212 | 20230802 | 153500 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 19559 |
| 213 | 20230802 | 153400 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 214 | 20230802 | 153300 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 215 | 20230802 | 153200 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 216 | 20230802 | 153100 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 0 |
| 217 | 20230802 | 153000 | 29100382200 | 104600 | 104600 | 104600 | 104600 | 19559 |
| 218 | 20230802 | 152900 | 27054510800 | 104700 | 104700 | 104700 | 104700 | 0 |
| 219 | 20230802 | 152800 | 27054510800 | 104700 | 104700 | 104700 | 104700 | 0 |
| 220 | 20230802 | 152700 | 27054510800 | 104700 | 104700 | 104700 | 104700 | 0 |
| 221 | 20230802 | 152600 | 27054510800 | 104700 | 104700 | 104700 | 104700 | 0 |
| 222 | 20230802 | 152500 | 27054510800 | 104700 | 104700 | 104700 | 104700 | 0 |
| 223 | 20230802 | 152400 | 27054510800 | 104700 | 104700 | 104700 | 104700 | 0 |
| 224 | 20230802 | 152300 | 27054510800 | 104700 | 104700 | 104700 | 104700 | 0 |
| 225 | 20230802 | 152200 | 27054510800 | 104700 | 104700 | 104700 | 104700 | 0 |
| 226 | 20230802 | 152100 | 27054510800 | 104700 | 104700 | 104700 | 104700 | 0 |
| 227 | 20230802 | 152000 | 27054510800 | 104700 | 104700 | 104700 | 104700 | 0 |
| 228 | 20230802 | 151900 | 27054510800 | 104700 | 104700 | 104700 | 104600 | 1574 |
| 229 | 20230802 | 151800 | 26889728500 | 104700 | 104700 | 104700 | 104600 | 764 |
| 230 | 20230802 | 151700 | 26809784100 | 104600 | 104700 | 104700 | 104600 | 436 |
| 231 | 20230802 | 151600 | 26764175800 | 104600 | 104700 | 104700 | 104600 | 674 |
| 232 | 20230802 | 151500 | 26693669000 | 104700 | 104600 | 104700 | 104600 | 360 |
| 233 | 20230802 | 151400 | 26656008500 | 104700 | 104600 | 104700 | 104600 | 349 |
| 234 | 20230802 | 151300 | 26619491200 | 104600 | 104600 | 104700 | 104600 | 459 |
| 235 | 20230802 | 151200 | 26571472200 | 104600 | 104600 | 104700 | 104600 | 231 |
| 236 | 20230802 | 151100 | 26547306700 | 104600 | 104700 | 104700 | 104600 | 435 |
| 237 | 20230802 | 151000 | 26501792900 | 104600 | 104600 | 104700 | 104600 | 374 |
| 238 | 20230802 | 150900 | 26462656300 | 104600 | 104600 | 104700 | 104600 | 646 |
| 239 | 20230802 | 150800 | 26395058100 | 104600 | 104600 | 104700 | 104600 | 374 |
| 240 | 20230802 | 150700 | 26355920700 | 104600 | 104700 | 104700 | 104600 | 223 |
| 241 | 20230802 | 150600 | 26332592600 | 104700 | 104600 | 104700 | 104600 | 378 |
| 242 | 20230802 | 150500 | 26293043500 | 104600 | 104600 | 104700 | 104600 | 492 |
| 243 | 20230802 | 150400 | 26241575100 | 104600 | 104600 | 104700 | 104600 | 218 |
| 244 | 20230802 | 150300 | 26218769400 | 104700 | 104700 | 104700 | 104600 | 384 |
| 245 | 20230802 | 150200 | 26178590200 | 104600 | 104600 | 104700 | 104600 | 90 |
| 246 | 20230802 | 150100 | 26169174300 | 104600 | 104600 | 104700 | 104600 | 157 |
| 247 | 20230802 | 150000 | 26152750100 | 104600 | 104700 | 104800 | 104600 | 481 |
| 248 | 20230802 | 145900 | 26102391000 | 104800 | 104800 | 104800 | 104700 | 205 |
| 249 | 20230802 | 145800 | 26080920400 | 104800 | 104700 | 104800 | 104600 | 280 |
| 250 | 20230802 | 145700 | 26051605100 | 104700 | 104800 | 104800 | 104700 | 130 |
| 251 | 20230802 | 145600 | 26037989800 | 104800 | 104800 | 104900 | 104700 | 243 |
| 252 | 20230802 | 145500 | 26012524300 | 104800 | 104700 | 104900 | 104600 | 2247 |
| 253 | 20230802 | 145400 | 25777227600 | 104700 | 104800 | 104800 | 104700 | 1606 |
| 254 | 20230802 | 145300 | 25608955900 | 104900 | 104900 | 104900 | 104800 | 342 |
| 255 | 20230802 | 145200 | 25573106100 | 104800 | 104900 | 104900 | 104800 | 299 |
| 256 | 20230802 | 145100 | 25541758300 | 104800 | 104800 | 104900 | 104800 | 227 |
| 257 | 20230802 | 145000 | 25517960100 | 104900 | 104800 | 104900 | 104800 | 294 |
| 258 | 20230802 | 144900 | 25487133900 | 104800 | 104800 | 104900 | 104800 | 237 |
| 259 | 20230802 | 144800 | 25462283000 | 104800 | 104900 | 104900 | 104800 | 312 |
| 260 | 20230802 | 144700 | 25429573800 | 104800 | 104800 | 104900 | 104800 | 1625 |
| 261 | 20230802 | 144600 | 25259117700 | 104800 | 104900 | 105000 | 104800 | 601 |
| 262 | 20230802 | 144500 | 25196078000 | 105000 | 104900 | 105000 | 104800 | 711 |
| 263 | 20230802 | 144400 | 25121483900 | 104900 | 105000 | 105000 | 104800 | 264 |
| 264 | 20230802 | 144300 | 25093783400 | 104800 | 104900 | 105000 | 104800 | 953 |
| 265 | 20230802 | 144200 | 24993812600 | 104800 | 104900 | 105000 | 104800 | 1022 |
| 266 | 20230802 | 144100 | 24886600300 | 105000 | 105000 | 105000 | 104900 | 184 |
| 267 | 20230802 | 144000 | 24867285900 | 104900 | 104900 | 105000 | 104800 | 326 |
| 268 | 20230802 | 143900 | 24833097000 | 104800 | 104900 | 104900 | 104800 | 207 |
| 269 | 20230802 | 143800 | 24811393700 | 104900 | 104900 | 105000 | 104800 | 163 |
| 270 | 20230802 | 143700 | 24794297800 | 104800 | 104800 | 105000 | 104700 | 440 |
| 271 | 20230802 | 143600 | 24748154900 | 104800 | 104900 | 104900 | 104700 | 255 |
| 272 | 20230802 | 143500 | 24721427700 | 104900 | 104800 | 104900 | 104700 | 922 |
| 273 | 20230802 | 143400 | 24624811100 | 104700 | 104700 | 104800 | 104700 | 351 |
| 274 | 20230802 | 143300 | 24588045400 | 104700 | 104800 | 105000 | 104700 | 1657 |
| 275 | 20230802 | 143200 | 24414362400 | 104900 | 105000 | 105000 | 104700 | 900 |
| 276 | 20230802 | 143100 | 24320021600 | 104900 | 104900 | 105000 | 104900 | 123 |
| 277 | 20230802 | 143000 | 24307116700 | 104900 | 104800 | 105000 | 104800 | 314 |
| 278 | 20230802 | 142900 | 24274179300 | 104900 | 104900 | 105000 | 104800 | 278 |
| 279 | 20230802 | 142800 | 24245019200 | 104900 | 104700 | 104900 | 104700 | 412 |
| 280 | 20230802 | 142700 | 24201820600 | 104800 | 104700 | 104800 | 104700 | 146 |
| 281 | 20230802 | 142600 | 24186526600 | 104700 | 104700 | 104800 | 104500 | 582 |
| 282 | 20230802 | 142500 | 24125619900 | 104600 | 104700 | 104700 | 104600 | 315 |
| 283 | 20230802 | 142400 | 24092666100 | 104600 | 104600 | 104700 | 104500 | 531 |
| 284 | 20230802 | 142300 | 24037123600 | 104600 | 104600 | 104700 | 104500 | 416 |
| 285 | 20230802 | 142200 | 23993608400 | 104600 | 104700 | 104700 | 104500 | 593 |
| 286 | 20230802 | 142100 | 23931579700 | 104600 | 104700 | 104700 | 104600 | 610 |
| 287 | 20230802 | 142000 | 23867745700 | 104800 | 104800 | 104800 | 104700 | 275 |
| 288 | 20230802 | 141900 | 23838940900 | 104800 | 104800 | 104800 | 104700 | 272 |
| 289 | 20230802 | 141800 | 23810443700 | 104800 | 104800 | 104900 | 104700 | 192 |
| 290 | 20230802 | 141700 | 23790321600 | 104900 | 104700 | 104900 | 104600 | 297 |
| 291 | 20230802 | 141600 | 23759226600 | 104800 | 104800 | 104800 | 104600 | 503 |
| 292 | 20230802 | 141500 | 23706559800 | 104700 | 104600 | 104800 | 104600 | 285 |
| 293 | 20230802 | 141400 | 23676714400 | 104700 | 104700 | 104800 | 104700 | 181 |
| 294 | 20230802 | 141300 | 23657762500 | 104600 | 104700 | 104800 | 104600 | 219 |
| 295 | 20230802 | 141200 | 23634839000 | 104700 | 104700 | 104800 | 104600 | 739 |
| 296 | 20230802 | 141100 | 23557466400 | 104800 | 104800 | 104800 | 104700 | 207 |
| 297 | 20230802 | 141000 | 23535790800 | 104800 | 104700 | 104800 | 104700 | 96 |
| 298 | 20230802 | 140900 | 23525732700 | 104700 | 104800 | 104800 | 104700 | 237 |
| 299 | 20230802 | 140800 | 23500910100 | 104800 | 104700 | 104800 | 104600 | 325 |
| 300 | 20230802 | 140700 | 23466882600 | 104700 | 104700 | 104700 | 104600 | 343 |
| 301 | 20230802 | 140600 | 23430985000 | 104600 | 104600 | 104800 | 104600 | 1170 |
| 302 | 20230802 | 140500 | 23308486100 | 104700 | 104700 | 104700 | 104600 | 213 |
| 303 | 20230802 | 140400 | 23286202500 | 104700 | 104700 | 104700 | 104600 | 345 |
| 304 | 20230802 | 140300 | 23250109600 | 104700 | 104800 | 104800 | 104600 | 468 |
| 305 | 20230802 | 140200 | 23201109300 | 104700 | 104700 | 104800 | 104600 | 237 |
| 306 | 20230802 | 140100 | 23176294800 | 104700 | 104700 | 104700 | 104500 | 273 |
| 307 | 20230802 | 140000 | 23147738000 | 104600 | 104700 | 104800 | 104500 | 611 |
| 308 | 20230802 | 135900 | 23083786400 | 104600 | 104600 | 104800 | 104500 | 2344 |
| 309 | 20230802 | 135800 | 22838396400 | 104600 | 104700 | 104800 | 104500 | 1610 |
| 310 | 20230802 | 135700 | 22669924400 | 104700 | 104800 | 104800 | 104700 | 173 |
| 311 | 20230802 | 135600 | 22651803000 | 104800 | 104700 | 104800 | 104700 | 223 |
| 312 | 20230802 | 135500 | 22628440100 | 104800 | 104800 | 104900 | 104600 | 481 |
| 313 | 20230802 | 135400 | 22578077800 | 104900 | 104800 | 104900 | 104700 | 229 |
| 314 | 20230802 | 135300 | 22554077100 | 104800 | 104600 | 104900 | 104600 | 1485 |
| 315 | 20230802 | 135200 | 22398609300 | 104500 | 104700 | 104700 | 104500 | 555 |
| 316 | 20230802 | 135100 | 22340549900 | 104700 | 104600 | 104700 | 104300 | 4041 |
| 317 | 20230802 | 135000 | 21918176400 | 104600 | 104800 | 104800 | 104500 | 6537 |
| 318 | 20230802 | 134900 | 21234286500 | 104700 | 104700 | 104800 | 104700 | 1474 |
| 319 | 20230802 | 134800 | 21079828600 | 104700 | 104800 | 104900 | 104700 | 5621 |
| 320 | 20230802 | 134700 | 20490810500 | 104800 | 104900 | 105000 | 104800 | 333 |
| 321 | 20230802 | 134600 | 20455885200 | 105000 | 105000 | 105000 | 104900 | 898 |
| 322 | 20230802 | 134500 | 20361679600 | 104900 | 104900 | 105000 | 104900 | 150 |
| 323 | 20230802 | 134400 | 20345943100 | 104900 | 105000 | 105000 | 104900 | 298 |
| 324 | 20230802 | 134300 | 20314671900 | 105000 | 105000 | 105000 | 104900 | 293 |
| 325 | 20230802 | 134200 | 20283926800 | 104900 | 104900 | 105000 | 104900 | 522 |
| 326 | 20230802 | 134100 | 20229167000 | 105000 | 105000 | 105000 | 104900 | 170 |
| 327 | 20230802 | 134000 | 20211327600 | 105000 | 105000 | 105000 | 104900 | 267 |
| 328 | 20230802 | 133900 | 20183311200 | 105000 | 105100 | 105100 | 104900 | 295 |
| 329 | 20230802 | 133800 | 20152338300 | 105000 | 105100 | 105100 | 104900 | 260 |
| 330 | 20230802 | 133700 | 20125040800 | 105000 | 105000 | 105100 | 105000 | 526 |
| 331 | 20230802 | 133600 | 20069779700 | 105100 | 105100 | 105200 | 105000 | 3645 |
| 332 | 20230802 | 133500 | 19686956700 | 105200 | 105200 | 105200 | 105100 | 91 |
| 333 | 20230802 | 133400 | 19677390300 | 105100 | 105100 | 105200 | 105100 | 338 |
| 334 | 20230802 | 133300 | 19641856900 | 105100 | 105200 | 105300 | 105100 | 466 |
| 335 | 20230802 | 133200 | 19592838500 | 105200 | 105300 | 105300 | 105200 | 122 |
| 336 | 20230802 | 133100 | 19580002900 | 105300 | 105200 | 105300 | 105100 | 1229 |
| 337 | 20230802 | 133000 | 19450682600 | 105100 | 105200 | 105300 | 105100 | 548 |
| 338 | 20230802 | 132900 | 19393033400 | 105100 | 105200 | 105300 | 105100 | 196 |
| 339 | 20230802 | 132800 | 19372412400 | 105300 | 105300 | 105400 | 105200 | 218 |
| 340 | 20230802 | 132700 | 19349464400 | 105400 | 105400 | 105400 | 105300 | 159 |
| 341 | 20230802 | 132600 | 19332718600 | 105300 | 105300 | 105400 | 105300 | 313 |
| 342 | 20230802 | 132500 | 19299752400 | 105400 | 105300 | 105400 | 105300 | 262 |
| 343 | 20230802 | 132400 | 19272153300 | 105400 | 105300 | 105400 | 105300 | 213 |
| 344 | 20230802 | 132300 | 19249720400 | 105300 | 105300 | 105400 | 105200 | 324 |
| 345 | 20230802 | 132200 | 19215604000 | 105300 | 105300 | 105400 | 105300 | 413 |
| 346 | 20230802 | 132100 | 19172110400 | 105300 | 105300 | 105400 | 105200 | 412 |
| 347 | 20230802 | 132000 | 19128720900 | 105300 | 105000 | 105300 | 105000 | 948 |
| 348 | 20230802 | 131900 | 19028950800 | 105100 | 105200 | 105200 | 105000 | 2380 |
| 349 | 20230802 | 131800 | 18778813000 | 105200 | 105100 | 105200 | 105100 | 288 |
| 350 | 20230802 | 131700 | 18748538600 | 105200 | 105100 | 105200 | 105100 | 168 |
| 351 | 20230802 | 131600 | 18730878900 | 105100 | 105100 | 105200 | 105100 | 245 |
| 352 | 20230802 | 131500 | 18705122200 | 105200 | 105100 | 105200 | 105100 | 227 |
| 353 | 20230802 | 131400 | 18681258200 | 105100 | 105200 | 105200 | 105100 | 192 |
| 354 | 20230802 | 131300 | 18661076200 | 105200 | 105300 | 105300 | 105100 | 378 |
| 355 | 20230802 | 131200 | 18621320200 | 105300 | 105200 | 105300 | 105200 | 336 |
| 356 | 20230802 | 131100 | 18585962300 | 105300 | 105300 | 105300 | 105200 | 138 |
| 357 | 20230802 | 131000 | 18571440700 | 105300 | 105300 | 105300 | 105200 | 240 |
| 358 | 20230802 | 130900 | 18546186700 | 105200 | 105200 | 105300 | 105200 | 157 |
| 359 | 20230802 | 130800 | 18529669800 | 105300 | 105300 | 105300 | 105200 | 328 |
| 360 | 20230802 | 130700 | 18495159300 | 105200 | 105300 | 105300 | 105200 | 157 |
| 361 | 20230802 | 130600 | 18478631600 | 105200 | 105200 | 105300 | 105200 | 190 |
| 362 | 20230802 | 130500 | 18458640500 | 105200 | 105100 | 105300 | 105100 | 340 |
| 363 | 20230802 | 130400 | 18422880400 | 105200 | 105000 | 105300 | 105000 | 2466 |
| 364 | 20230802 | 130300 | 18163558000 | 105100 | 105100 | 105100 | 105000 | 159 |
| 365 | 20230802 | 130200 | 18146855600 | 105000 | 105200 | 105200 | 105000 | 695 |
| 366 | 20230802 | 130100 | 18073817700 | 105200 | 105200 | 105200 | 105100 | 70 |
| 367 | 20230802 | 130000 | 18066455500 | 105100 | 105100 | 105200 | 105100 | 191 |
| 368 | 20230802 | 125900 | 18046379800 | 105200 | 105200 | 105200 | 105100 | 178 |
| 369 | 20230802 | 125800 | 18027661400 | 105100 | 105100 | 105200 | 105100 | 237 |
| 370 | 20230802 | 125700 | 18002736100 | 105100 | 105100 | 105200 | 105100 | 836 |
| 371 | 20230802 | 125600 | 17914828300 | 105100 | 105200 | 105200 | 105100 | 205 |
| 372 | 20230802 | 125500 | 17893280100 | 105200 | 105100 | 105200 | 105100 | 114 |
| 373 | 20230802 | 125400 | 17881295200 | 105200 | 105100 | 105200 | 105100 | 204 |
| 374 | 20230802 | 125300 | 17859844800 | 105100 | 105200 | 105200 | 105100 | 212 |
| 375 | 20230802 | 125200 | 17837561100 | 105200 | 105200 | 105200 | 105100 | 209 |
| 376 | 20230802 | 125100 | 17815583500 | 105100 | 105300 | 105300 | 105100 | 319 |
| 377 | 20230802 | 125000 | 17782020000 | 105200 | 105200 | 105300 | 105200 | 92 |
| 378 | 20230802 | 124900 | 17772338900 | 105300 | 105200 | 105300 | 105200 | 271 |
| 379 | 20230802 | 124800 | 17743819200 | 105300 | 105200 | 105300 | 105100 | 987 |
| 380 | 20230802 | 124700 | 17639958800 | 105200 | 105200 | 105200 | 105100 | 360 |
| 381 | 20230802 | 124600 | 17602100000 | 105200 | 105100 | 105200 | 105000 | 414 |
| 382 | 20230802 | 124500 | 17558591000 | 105000 | 105000 | 105200 | 105000 | 1377 |
| 383 | 20230802 | 124400 | 17413863100 | 105100 | 105100 | 105100 | 105000 | 161 |
| 384 | 20230802 | 124300 | 17396951300 | 105100 | 105000 | 105100 | 105000 | 190 |
| 385 | 20230802 | 124200 | 17376996500 | 105000 | 105000 | 105100 | 105000 | 50 |
| 386 | 20230802 | 124100 | 17371744800 | 105100 | 105100 | 105100 | 105000 | 449 |
| 387 | 20230802 | 124000 | 17324592900 | 105100 | 105100 | 105200 | 105000 | 550 |
| 388 | 20230802 | 123900 | 17266788500 | 105100 | 104900 | 105100 | 104900 | 1203 |
| 389 | 20230802 | 123800 | 17140483600 | 104900 | 105000 | 105100 | 104900 | 1674 |
| 390 | 20230802 | 123700 | 16964718100 | 105000 | 105100 | 105100 | 105000 | 406 |
| 391 | 20230802 | 123600 | 16922069700 | 105100 | 105100 | 105100 | 105000 | 172 |
| 392 | 20230802 | 123500 | 16903997200 | 105000 | 105100 | 105100 | 105000 | 210 |
| 393 | 20230802 | 123400 | 16881939400 | 105000 | 105000 | 105100 | 105000 | 133 |
| 394 | 20230802 | 123300 | 16867968100 | 105100 | 105100 | 105100 | 105000 | 152 |
| 395 | 20230802 | 123200 | 16852003800 | 105000 | 105100 | 105200 | 105000 | 348 |
| 396 | 20230802 | 123100 | 16815445200 | 105100 | 105000 | 105200 | 105000 | 290 |
| 397 | 20230802 | 123000 | 16784976200 | 105100 | 105000 | 105200 | 105000 | 258 |
| 398 | 20230802 | 122900 | 16757858200 | 105000 | 105100 | 105200 | 105000 | 466 |
| 399 | 20230802 | 122800 | 16708901100 | 105000 | 105100 | 105200 | 105000 | 166 |
| 400 | 20230802 | 122700 | 16691459700 | 105000 | 105000 | 105100 | 105000 | 457 |
| 401 | 20230802 | 122600 | 16643447600 | 105000 | 105000 | 105100 | 104900 | 555 |
| 402 | 20230802 | 122500 | 16585173800 | 105100 | 105000 | 105100 | 105000 | 540 |
| 403 | 20230802 | 122400 | 16528469600 | 105100 | 105100 | 105100 | 105000 | 136 |
| 404 | 20230802 | 122300 | 16514184500 | 105000 | 105100 | 105100 | 105000 | 184 |
| 405 | 20230802 | 122200 | 16494856700 | 105100 | 105100 | 105100 | 105000 | 141 |
| 406 | 20230802 | 122100 | 16480038500 | 105100 | 105100 | 105200 | 105000 | 2484 |
| 407 | 20230802 | 122000 | 16219149200 | 105100 | 105000 | 105100 | 105000 | 162 |
| 408 | 20230802 | 121900 | 16202137900 | 105000 | 105100 | 105100 | 105000 | 279 |
| 409 | 20230802 | 121800 | 16172841100 | 105100 | 105100 | 105200 | 105000 | 2464 |
| 410 | 20230802 | 121700 | 15913894700 | 105100 | 105200 | 105200 | 105100 | 254 |
| 411 | 20230802 | 121600 | 15887197500 | 105200 | 105300 | 105300 | 105200 | 287 |
| 412 | 20230802 | 121500 | 15857000700 | 105200 | 105200 | 105300 | 105200 | 810 |
| 413 | 20230802 | 121400 | 15771784900 | 105300 | 105300 | 105300 | 105200 | 260 |
| 414 | 20230802 | 121300 | 15744427900 | 105300 | 105200 | 105300 | 105200 | 160 |
| 415 | 20230802 | 121200 | 15727586200 | 105200 | 105300 | 105300 | 105200 | 351 |
| 416 | 20230802 | 121100 | 15690643900 | 105200 | 105200 | 105300 | 105200 | 129 |
| 417 | 20230802 | 121000 | 15677067500 | 105300 | 105300 | 105300 | 105200 | 277 |
| 418 | 20230802 | 120900 | 15647918100 | 105200 | 105300 | 105300 | 105200 | 141 |
| 419 | 20230802 | 120800 | 15633078000 | 105300 | 105300 | 105300 | 105200 | 154 |
| 420 | 20230802 | 120700 | 15616871500 | 105300 | 105200 | 105300 | 105200 | 127 |
| 421 | 20230802 | 120600 | 15603507400 | 105200 | 105300 | 105300 | 105200 | 222 |
| 422 | 20230802 | 120500 | 15580145400 | 105300 | 105400 | 105400 | 105200 | 974 |
| 423 | 20230802 | 120400 | 15477605000 | 105300 | 105400 | 105400 | 105200 | 570 |
| 424 | 20230802 | 120300 | 15417581500 | 105300 | 105300 | 105400 | 105300 | 272 |
| 425 | 20230802 | 120200 | 15388931900 | 105400 | 105300 | 105400 | 105200 | 520 |
| 426 | 20230802 | 120100 | 15334193300 | 105300 | 105300 | 105300 | 105200 | 479 |
| 427 | 20230802 | 120000 | 15283760100 | 105300 | 105300 | 105300 | 105200 | 276 |
| 428 | 20230802 | 115900 | 15254712300 | 105200 | 105300 | 105300 | 105100 | 2109 |
| 429 | 20230802 | 115800 | 15032822500 | 105300 | 105400 | 105400 | 105300 | 1281 |
| 430 | 20230802 | 115700 | 14897930200 | 105400 | 105400 | 105400 | 105300 | 154 |
| 431 | 20230802 | 115600 | 14881705000 | 105300 | 105400 | 105400 | 105300 | 250 |
| 432 | 20230802 | 115500 | 14855377500 | 105300 | 105300 | 105400 | 105300 | 115 |
| 433 | 20230802 | 115400 | 14843257800 | 105400 | 105400 | 105400 | 105300 | 238 |
| 434 | 20230802 | 115300 | 14818188500 | 105400 | 105400 | 105400 | 105300 | 222 |
| 435 | 20230802 | 115200 | 14794807800 | 105300 | 105400 | 105400 | 105300 | 148 |
| 436 | 20230802 | 115100 | 14779217300 | 105300 | 105300 | 105400 | 105300 | 204 |
| 437 | 20230802 | 115000 | 14757725700 | 105400 | 105400 | 105400 | 105300 | 180 |
| 438 | 20230802 | 114900 | 14738767400 | 105300 | 105300 | 105400 | 105300 | 267 |
| 439 | 20230802 | 114800 | 14710648500 | 105400 | 105300 | 105400 | 105300 | 347 |
| 440 | 20230802 | 114700 | 14674105600 | 105400 | 105300 | 105400 | 105300 | 114 |
| 441 | 20230802 | 114600 | 14662095300 | 105400 | 105500 | 105500 | 105300 | 800 |
| 442 | 20230802 | 114500 | 14577781700 | 105500 | 105500 | 105500 | 105400 | 228 |
| 443 | 20230802 | 114400 | 14553734800 | 105500 | 105400 | 105500 | 105400 | 238 |
| 444 | 20230802 | 114300 | 14528639800 | 105500 | 105400 | 105500 | 105400 | 283 |
| 445 | 20230802 | 114200 | 14498807100 | 105500 | 105400 | 105500 | 105300 | 878 |
| 446 | 20230802 | 114100 | 14406263800 | 105400 | 105400 | 105400 | 105300 | 162 |
| 447 | 20230802 | 114000 | 14389199200 | 105400 | 105300 | 105400 | 105300 | 149 |
| 448 | 20230802 | 113900 | 14373507900 | 105300 | 105200 | 105400 | 105200 | 973 |
| 449 | 20230802 | 113800 | 14271007100 | 105200 | 105300 | 105300 | 105200 | 456 |
| 450 | 20230802 | 113700 | 14223015700 | 105300 | 105300 | 105300 | 105200 | 1094 |
| 451 | 20230802 | 113600 | 14107862400 | 105200 | 105200 | 105300 | 105200 | 287 |
| 452 | 20230802 | 113500 | 14077665500 | 105300 | 105300 | 105300 | 105200 | 291 |
| 453 | 20230802 | 113400 | 14047037900 | 105300 | 105200 | 105300 | 105200 | 350 |
| 454 | 20230802 | 113300 | 14010197500 | 105200 | 105300 | 105300 | 105200 | 267 |
| 455 | 20230802 | 113200 | 13982095500 | 105200 | 105300 | 105300 | 105200 | 193 |
| 456 | 20230802 | 113100 | 13961783000 | 105300 | 105300 | 105300 | 105200 | 174 |
| 457 | 20230802 | 113000 | 13943472900 | 105300 | 105200 | 105300 | 105200 | 503 |
| 458 | 20230802 | 112900 | 13890518500 | 105300 | 105300 | 105300 | 105200 | 302 |
| 459 | 20230802 | 112800 | 13858738000 | 105300 | 105300 | 105300 | 105200 | 256 |
| 460 | 20230802 | 112700 | 13831795100 | 105200 | 105300 | 105300 | 105200 | 197 |
| 461 | 20230802 | 112600 | 13811063100 | 105300 | 105300 | 105300 | 105200 | 131 |
| 462 | 20230802 | 112500 | 13797274200 | 105300 | 105400 | 105400 | 105200 | 482 |
| 463 | 20230802 | 112400 | 13746521500 | 105400 | 105400 | 105400 | 105300 | 171 |
| 464 | 20230802 | 112300 | 13728502800 | 105400 | 105400 | 105400 | 105300 | 252 |
| 465 | 20230802 | 112200 | 13701964700 | 105300 | 105400 | 105400 | 105300 | 118 |
| 466 | 20230802 | 112100 | 13689536200 | 105300 | 105400 | 105400 | 105300 | 123 |
| 467 | 20230802 | 112000 | 13676579800 | 105400 | 105400 | 105400 | 105200 | 3595 |
| 468 | 20230802 | 111900 | 13298016400 | 105300 | 105400 | 105400 | 105300 | 409 |
| 469 | 20230802 | 111800 | 13254943600 | 105300 | 105400 | 105400 | 105300 | 221 |
| 470 | 20230802 | 111700 | 13231669700 | 105300 | 105400 | 105400 | 105300 | 298 |
| 471 | 20230802 | 111600 | 13200285700 | 105300 | 105400 | 105400 | 105300 | 304 |
| 472 | 20230802 | 111500 | 13168270200 | 105300 | 105300 | 105400 | 105300 | 208 |
| 473 | 20230802 | 111400 | 13146359600 | 105300 | 105400 | 105400 | 105300 | 140 |
| 474 | 20230802 | 111300 | 13131611300 | 105400 | 105300 | 105400 | 105300 | 215 |
| 475 | 20230802 | 111200 | 13108965500 | 105400 | 105400 | 105400 | 105300 | 143 |
| 476 | 20230802 | 111100 | 13093904900 | 105400 | 105400 | 105400 | 105300 | 265 |
| 477 | 20230802 | 111000 | 13065988800 | 105400 | 105400 | 105400 | 105300 | 220 |
| 478 | 20230802 | 110900 | 13042821100 | 105300 | 105300 | 105400 | 105300 | 198 |
| 479 | 20230802 | 110800 | 13021969300 | 105400 | 105300 | 105400 | 105300 | 96 |
| 480 | 20230802 | 110700 | 13011852400 | 105300 | 105400 | 105400 | 105300 | 559 |
| 481 | 20230802 | 110600 | 12952988500 | 105400 | 105300 | 105400 | 105300 | 254 |
| 482 | 20230802 | 110500 | 12926230800 | 105400 | 105300 | 105400 | 105300 | 158 |
| 483 | 20230802 | 110400 | 12909587900 | 105300 | 105400 | 105500 | 105300 | 213 |
| 484 | 20230802 | 110300 | 12887147000 | 105300 | 105200 | 105400 | 105200 | 1850 |
| 485 | 20230802 | 110200 | 12692350600 | 105300 | 105300 | 105400 | 105200 | 3147 |
| 486 | 20230802 | 110100 | 12361116000 | 105300 | 105300 | 105400 | 105300 | 306 |
| 487 | 20230802 | 110000 | 12328881600 | 105400 | 105400 | 105400 | 105300 | 197 |
| 488 | 20230802 | 105900 | 12308130300 | 105300 | 105400 | 105400 | 105300 | 330 |
| 489 | 20230802 | 105800 | 12273374300 | 105400 | 105400 | 105400 | 105300 | 130 |
| 490 | 20230802 | 105700 | 12259679900 | 105400 | 105300 | 105400 | 105300 | 220 |
| 491 | 20230802 | 105600 | 12236506400 | 105300 | 105400 | 105400 | 105300 | 142 |
| 492 | 20230802 | 105500 | 12221551100 | 105400 | 105400 | 105400 | 105300 | 153 |
| 493 | 20230802 | 105400 | 12205433200 | 105400 | 105400 | 105400 | 105300 | 200 |
| 494 | 20230802 | 105300 | 12184365800 | 105300 | 105400 | 105400 | 105300 | 168 |
| 495 | 20230802 | 105200 | 12166664400 | 105400 | 105200 | 105400 | 105100 | 485 |
| 496 | 20230802 | 105100 | 12115612000 | 105200 | 105200 | 105300 | 105100 | 511 |
| 497 | 20230802 | 105000 | 12061860600 | 105200 | 105100 | 105200 | 105100 | 398 |
| 498 | 20230802 | 104900 | 12020017800 | 105100 | 105100 | 105300 | 105100 | 1166 |
| 499 | 20230802 | 104800 | 11897364300 | 105200 | 105300 | 105300 | 105100 | 940 |
| 500 | 20230802 | 104700 | 11798469000 | 105300 | 105200 | 105300 | 105200 | 278 |
| 501 | 20230802 | 104600 | 11769221400 | 105300 | 105300 | 105300 | 105200 | 325 |
| 502 | 20230802 | 104500 | 11735017300 | 105300 | 105200 | 105400 | 105200 | 302 |
| 503 | 20230802 | 104400 | 11703215200 | 105300 | 105400 | 105500 | 105200 | 2949 |
| 504 | 20230802 | 104300 | 11392504900 | 105400 | 105400 | 105500 | 105400 | 174 |
| 505 | 20230802 | 104200 | 11374163500 | 105500 | 105400 | 105500 | 105400 | 350 |
| 506 | 20230802 | 104100 | 11337267700 | 105400 | 105500 | 105500 | 105400 | 159 |
| 507 | 20230802 | 104000 | 11320505800 | 105400 | 105400 | 105500 | 105400 | 260 |
| 508 | 20230802 | 103900 | 11293096900 | 105400 | 105500 | 105500 | 105400 | 211 |
| 509 | 20230802 | 103800 | 11270850400 | 105500 | 105500 | 105600 | 105400 | 1863 |
| 510 | 20230802 | 103700 | 11074315100 | 105600 | 105600 | 105600 | 105500 | 841 |
| 511 | 20230802 | 103600 | 10985514200 | 105600 | 105700 | 105700 | 105600 | 461 |
| 512 | 20230802 | 103500 | 10936830300 | 105600 | 105700 | 105700 | 105600 | 198 |
| 513 | 20230802 | 103400 | 10915909200 | 105700 | 105600 | 105700 | 105600 | 293 |
| 514 | 20230802 | 103300 | 10884952700 | 105600 | 105700 | 105700 | 105600 | 490 |
| 515 | 20230802 | 103200 | 10833197900 | 105700 | 105600 | 105700 | 105600 | 304 |
| 516 | 20230802 | 103100 | 10801081700 | 105600 | 105700 | 105700 | 105600 | 157 |
| 517 | 20230802 | 103000 | 10784495300 | 105600 | 105600 | 105700 | 105600 | 500 |
| 518 | 20230802 | 102900 | 10731677600 | 105700 | 105900 | 105900 | 105600 | 5014 |
| 519 | 20230802 | 102800 | 10201357700 | 105900 | 105800 | 105900 | 105800 | 136 |
| 520 | 20230802 | 102700 | 10186967100 | 105900 | 105900 | 105900 | 105800 | 172 |
| 521 | 20230802 | 102600 | 10168757700 | 105900 | 105900 | 106000 | 105800 | 353 |
| 522 | 20230802 | 102500 | 10131380000 | 105800 | 105900 | 105900 | 105800 | 99 |
| 523 | 20230802 | 102400 | 10120896400 | 105900 | 105900 | 106000 | 105900 | 781 |
| 524 | 20230802 | 102300 | 10038182100 | 105800 | 105900 | 106000 | 105800 | 1734 |
| 525 | 20230802 | 102200 | 9854551500 | 105900 | 106000 | 106000 | 105800 | 445 |
| 526 | 20230802 | 102100 | 9807416700 | 106000 | 105900 | 106000 | 105900 | 190 |
| 527 | 20230802 | 102000 | 9787287000 | 105900 | 106000 | 106000 | 105900 | 536 |
| 528 | 20230802 | 101900 | 9730518200 | 106000 | 105900 | 106000 | 105800 | 216 |
| 529 | 20230802 | 101800 | 9707640500 | 105900 | 105900 | 106000 | 105800 | 691 |
| 530 | 20230802 | 101700 | 9634477700 | 105900 | 106000 | 106000 | 105900 | 301 |
| 531 | 20230802 | 101600 | 9602599600 | 106000 | 105900 | 106000 | 105800 | 264 |
| 532 | 20230802 | 101500 | 9574641700 | 105900 | 105800 | 106000 | 105800 | 1060 |
| 533 | 20230802 | 101400 | 9462391700 | 105800 | 105900 | 105900 | 105800 | 459 |
| 534 | 20230802 | 101300 | 9413812100 | 105900 | 105800 | 106000 | 105800 | 485 |
| 535 | 20230802 | 101200 | 9362463000 | 105800 | 105800 | 105900 | 105700 | 2012 |
| 536 | 20230802 | 101100 | 9149569000 | 105700 | 105700 | 105800 | 105700 | 373 |
| 537 | 20230802 | 101000 | 9110128500 | 105700 | 105800 | 105800 | 105700 | 168 |
| 538 | 20230802 | 100900 | 9092363600 | 105800 | 105800 | 105800 | 105700 | 190 |
| 539 | 20230802 | 100800 | 9072270800 | 105700 | 105800 | 105800 | 105700 | 330 |
| 540 | 20230802 | 100700 | 9037384100 | 105800 | 105800 | 105900 | 105700 | 1249 |
| 541 | 20230802 | 100600 | 8905218100 | 105900 | 105800 | 105900 | 105800 | 554 |
| 542 | 20230802 | 100500 | 8846584600 | 105900 | 105900 | 105900 | 105800 | 109 |
| 543 | 20230802 | 100400 | 8835044400 | 105900 | 105900 | 105900 | 105700 | 639 |
| 544 | 20230802 | 100300 | 8767380200 | 105900 | 105900 | 105900 | 105700 | 386 |
| 545 | 20230802 | 100200 | 8726521100 | 105800 | 105800 | 105900 | 105800 | 101 |
| 546 | 20230802 | 100100 | 8715827100 | 105900 | 105900 | 105900 | 105800 | 82 |
| 547 | 20230802 | 100000 | 8707145200 | 105900 | 105700 | 105900 | 105700 | 1634 |
| 548 | 20230802 | 095900 | 8534244700 | 105700 | 105700 | 105800 | 105700 | 138 |
| 549 | 20230802 | 095800 | 8519645900 | 105800 | 105800 | 105800 | 105700 | 97 |
| 550 | 20230802 | 095700 | 8509383900 | 105800 | 105800 | 105800 | 105700 | 199 |
| 551 | 20230802 | 095600 | 8488330800 | 105800 | 105900 | 105900 | 105700 | 363 |
| 552 | 20230802 | 095500 | 8449916700 | 105800 | 105800 | 105900 | 105800 | 35 |
| 553 | 20230802 | 095400 | 8446212500 | 105900 | 105900 | 105900 | 105800 | 1210 |
| 554 | 20230802 | 095300 | 8318184200 | 105900 | 105800 | 105900 | 105800 | 153 |
| 555 | 20230802 | 095200 | 8301982600 | 105800 | 105900 | 105900 | 105800 | 202 |
| 556 | 20230802 | 095100 | 8280603100 | 105800 | 105900 | 105900 | 105800 | 236 |
| 557 | 20230802 | 095000 | 8255625200 | 105900 | 105700 | 106000 | 105700 | 1544 |
| 558 | 20230802 | 094900 | 8092215100 | 105800 | 105800 | 105800 | 105700 | 85 |
| 559 | 20230802 | 094800 | 8083225800 | 105700 | 105800 | 105800 | 105700 | 140 |
| 560 | 20230802 | 094700 | 8068415000 | 105800 | 105800 | 105900 | 105700 | 654 |
| 561 | 20230802 | 094600 | 7999215700 | 105800 | 105800 | 106000 | 105700 | 2525 |
| 562 | 20230802 | 094500 | 7732012800 | 105800 | 105800 | 105900 | 105700 | 1981 |
| 563 | 20230802 | 094400 | 7522441500 | 105900 | 105900 | 105900 | 105800 | 98 |
| 564 | 20230802 | 094300 | 7512066400 | 105900 | 105900 | 105900 | 105800 | 93 |
| 565 | 20230802 | 094200 | 7502220600 | 105900 | 105800 | 105900 | 105800 | 81 |
| 566 | 20230802 | 094100 | 7493644800 | 105800 | 106000 | 106000 | 105800 | 1268 |
| 567 | 20230802 | 094000 | 7359367800 | 105900 | 105800 | 105900 | 105800 | 446 |
| 568 | 20230802 | 093900 | 7312141900 | 105800 | 105900 | 106000 | 105800 | 1879 |
| 569 | 20230802 | 093800 | 7113229100 | 105900 | 106000 | 106000 | 105900 | 74 |
| 570 | 20230802 | 093700 | 7105387100 | 106000 | 106000 | 106000 | 105900 | 397 |
| 571 | 20230802 | 093600 | 7063312600 | 106000 | 105800 | 106000 | 105800 | 1430 |
| 572 | 20230802 | 093500 | 6911850800 | 105800 | 105800 | 105900 | 105700 | 584 |
| 573 | 20230802 | 093400 | 6850055600 | 105900 | 105900 | 105900 | 105800 | 330 |
| 574 | 20230802 | 093300 | 6815122200 | 106000 | 105900 | 106000 | 105900 | 387 |
| 575 | 20230802 | 093200 | 6774104800 | 105900 | 105900 | 106000 | 105800 | 1109 |
| 576 | 20230802 | 093100 | 6656725600 | 105900 | 105800 | 106000 | 105600 | 1383 |
| 577 | 20230802 | 093000 | 6510250400 | 105700 | 105600 | 105800 | 105500 | 2930 |
| 578 | 20230802 | 092900 | 6200789200 | 105600 | 105500 | 105700 | 105400 | 1081 |
| 579 | 20230802 | 092800 | 6086678000 | 105500 | 105400 | 105500 | 105400 | 124 |
| 580 | 20230802 | 092700 | 6073600500 | 105400 | 105300 | 105500 | 105300 | 1468 |
| 581 | 20230802 | 092600 | 5918843000 | 105300 | 105300 | 105400 | 105300 | 460 |
| 582 | 20230802 | 092500 | 5870391800 | 105300 | 105200 | 105400 | 105200 | 422 |
| 583 | 20230802 | 092400 | 5825960200 | 105200 | 105300 | 105400 | 105200 | 1188 |
| 584 | 20230802 | 092300 | 5700893000 | 105200 | 105200 | 105400 | 105100 | 2562 |
| 585 | 20230802 | 092200 | 5431306500 | 105200 | 105300 | 105400 | 105200 | 523 |
| 586 | 20230802 | 092100 | 5376227000 | 105300 | 105300 | 105400 | 105200 | 859 |
| 587 | 20230802 | 092000 | 5285769300 | 105300 | 105400 | 105400 | 105200 | 94 |
| 588 | 20230802 | 091900 | 5275868700 | 105300 | 105400 | 105400 | 105200 | 52 |
| 589 | 20230802 | 091800 | 5270392300 | 105300 | 105200 | 105300 | 105100 | 1665 |
| 590 | 20230802 | 091700 | 5095321300 | 105200 | 105100 | 105300 | 105100 | 2464 |
| 591 | 20230802 | 091600 | 4836217500 | 105200 | 105400 | 105400 | 105100 | 4112 |
| 592 | 20230802 | 091500 | 4403613800 | 105400 | 105300 | 105400 | 105300 | 287 |
| 593 | 20230802 | 091400 | 4373382500 | 105300 | 105200 | 105400 | 105200 | 1333 |
| 594 | 20230802 | 091300 | 4233042500 | 105200 | 105200 | 105200 | 105100 | 546 |
| 595 | 20230802 | 091200 | 4175608200 | 105100 | 105100 | 105200 | 105100 | 311 |
| 596 | 20230802 | 091100 | 4142910000 | 105200 | 105000 | 105400 | 104900 | 4128 |
| 597 | 20230802 | 091000 | 3708954700 | 105100 | 105100 | 105100 | 105000 | 1316 |
| 598 | 20230802 | 090900 | 3570735700 | 105000 | 105200 | 105400 | 105000 | 4462 |
| 599 | 20230802 | 090800 | 3101725000 | 105200 | 105300 | 105400 | 105100 | 510 |
| 600 | 20230802 | 090700 | 3048021000 | 105400 | 105500 | 105600 | 105000 | 2859 |
| 601 | 20230802 | 090600 | 2746813400 | 105400 | 105600 | 105700 | 105400 | 5058 |
| 602 | 20230802 | 090500 | 2213172300 | 105700 | 105900 | 105900 | 105600 | 1835 |
| 603 | 20230802 | 090400 | 2019065300 | 105900 | 105900 | 106100 | 105800 | 1529 |
| 604 | 20230802 | 090300 | 1857030600 | 106200 | 106100 | 106400 | 105800 | 7164 |
| 605 | 20230802 | 090200 | 1097764300 | 106100 | 106000 | 106200 | 105800 | 1517 |
| 606 | 20230802 | 090100 | 936959300 | 106000 | 105900 | 106000 | 105600 | 1603 |
| 607 | 20230802 | 090000 | 767314300 | 105800 | 106300 | 106300 | 105800 | 7223 |