33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 7946 |
| 3 | 20230803 | 191900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 4 | 20230803 | 191800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 5 | 20230803 | 191700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 6 | 20230803 | 191600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 7 | 20230803 | 191500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 8 | 20230803 | 191400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 9 | 20230803 | 191300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 10 | 20230803 | 191200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 11 | 20230803 | 191100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 12 | 20230803 | 191000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 13 | 20230803 | 190900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 14 | 20230803 | 190800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 15 | 20230803 | 190700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 16 | 20230803 | 190600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 17 | 20230803 | 190500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 18 | 20230803 | 190400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 19 | 20230803 | 190300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 20 | 20230803 | 190200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 21 | 20230803 | 190100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 22 | 20230803 | 190000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 23 | 20230803 | 185900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 24 | 20230803 | 185800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 25 | 20230803 | 185700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 26 | 20230803 | 185600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 27 | 20230803 | 185500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 28 | 20230803 | 185400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 29 | 20230803 | 185300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 30 | 20230803 | 185200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 31 | 20230803 | 185100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 32 | 20230803 | 185000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 7946 |
| 33 | 20230803 | 184900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 34 | 20230803 | 184800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 35 | 20230803 | 184700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 36 | 20230803 | 184600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 37 | 20230803 | 184500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 38 | 20230803 | 184400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 39 | 20230803 | 184300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 40 | 20230803 | 184200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 41 | 20230803 | 184100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 42 | 20230803 | 184000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 43 | 20230803 | 183900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 44 | 20230803 | 183800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 45 | 20230803 | 183700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 46 | 20230803 | 183600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 47 | 20230803 | 183500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 48 | 20230803 | 183400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 49 | 20230803 | 183300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 50 | 20230803 | 183200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 51 | 20230803 | 183100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 52 | 20230803 | 183000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 53 | 20230803 | 182900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 54 | 20230803 | 182800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 55 | 20230803 | 182700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 56 | 20230803 | 182600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 57 | 20230803 | 182500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 58 | 20230803 | 182400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 59 | 20230803 | 182300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 60 | 20230803 | 182200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 61 | 20230803 | 182100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 62 | 20230803 | 182000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 7946 |
| 63 | 20230803 | 181900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 64 | 20230803 | 181800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 65 | 20230803 | 181700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 66 | 20230803 | 181600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 67 | 20230803 | 181500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 68 | 20230803 | 181400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 69 | 20230803 | 181300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 70 | 20230803 | 181200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 71 | 20230803 | 181100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 72 | 20230803 | 181000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 73 | 20230803 | 180900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 74 | 20230803 | 180800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 75 | 20230803 | 180700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 76 | 20230803 | 180600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 77 | 20230803 | 180500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 78 | 20230803 | 180400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 79 | 20230803 | 180300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 80 | 20230803 | 180200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 81 | 20230803 | 180100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 82 | 20230803 | 180000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 83 | 20230803 | 175900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 84 | 20230803 | 175800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 85 | 20230803 | 175700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 86 | 20230803 | 175600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 87 | 20230803 | 175500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 88 | 20230803 | 175400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 89 | 20230803 | 175300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 90 | 20230803 | 175200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 91 | 20230803 | 175100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 92 | 20230803 | 175000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 7946 |
| 93 | 20230803 | 174900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 94 | 20230803 | 174800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 95 | 20230803 | 174700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 96 | 20230803 | 174600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 97 | 20230803 | 174500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 98 | 20230803 | 174400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 99 | 20230803 | 174300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 100 | 20230803 | 174200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 101 | 20230803 | 174100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 102 | 20230803 | 174000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 103 | 20230803 | 173900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 104 | 20230803 | 173800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 105 | 20230803 | 173700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 106 | 20230803 | 173600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 107 | 20230803 | 173500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 108 | 20230803 | 173400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 109 | 20230803 | 173300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 110 | 20230803 | 173200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 111 | 20230803 | 173100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 112 | 20230803 | 173000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 113 | 20230803 | 172900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 114 | 20230803 | 172800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 115 | 20230803 | 172700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 116 | 20230803 | 172600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 117 | 20230803 | 172500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 118 | 20230803 | 172400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 119 | 20230803 | 172300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 120 | 20230803 | 172200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 121 | 20230803 | 172100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 122 | 20230803 | 172000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 7946 |
| 123 | 20230803 | 171900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 124 | 20230803 | 171800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 125 | 20230803 | 171700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 126 | 20230803 | 171600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 127 | 20230803 | 171500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 128 | 20230803 | 171400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 129 | 20230803 | 171300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 130 | 20230803 | 171200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 131 | 20230803 | 171100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 132 | 20230803 | 171000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 133 | 20230803 | 170900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 134 | 20230803 | 170800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 135 | 20230803 | 170700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 136 | 20230803 | 170600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 137 | 20230803 | 170500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 138 | 20230803 | 170400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 139 | 20230803 | 170300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 140 | 20230803 | 170200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 141 | 20230803 | 170100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 142 | 20230803 | 170000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 143 | 20230803 | 165900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 144 | 20230803 | 165800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 145 | 20230803 | 165700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 146 | 20230803 | 165600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 147 | 20230803 | 165500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 148 | 20230803 | 165400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 149 | 20230803 | 165300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 150 | 20230803 | 165200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 151 | 20230803 | 165100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 152 | 20230803 | 165000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 7946 |
| 153 | 20230803 | 164900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 154 | 20230803 | 164800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 155 | 20230803 | 164700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 156 | 20230803 | 164600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 157 | 20230803 | 164500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 158 | 20230803 | 164400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 159 | 20230803 | 164300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 160 | 20230803 | 164200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 161 | 20230803 | 164100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 162 | 20230803 | 164000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 163 | 20230803 | 163900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 164 | 20230803 | 163800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 165 | 20230803 | 163700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 166 | 20230803 | 163600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 167 | 20230803 | 163500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 168 | 20230803 | 163400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 169 | 20230803 | 163300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 170 | 20230803 | 163200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 171 | 20230803 | 163100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 172 | 20230803 | 163000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 173 | 20230803 | 162900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 174 | 20230803 | 162800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 175 | 20230803 | 162700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 176 | 20230803 | 162600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 177 | 20230803 | 162500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 178 | 20230803 | 162400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 179 | 20230803 | 162300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 180 | 20230803 | 162200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 181 | 20230803 | 162100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 182 | 20230803 | 162000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 7946 |
| 183 | 20230803 | 161900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 184 | 20230803 | 161800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 185 | 20230803 | 161700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 186 | 20230803 | 161600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 187 | 20230803 | 161500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 188 | 20230803 | 161400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 189 | 20230803 | 161300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 190 | 20230803 | 161200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 191 | 20230803 | 161100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 192 | 20230803 | 161000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 193 | 20230803 | 160900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 194 | 20230803 | 160800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 195 | 20230803 | 160700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 196 | 20230803 | 160600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 197 | 20230803 | 160500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 198 | 20230803 | 160400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 199 | 20230803 | 160300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 200 | 20230803 | 160200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 201 | 20230803 | 160100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 202 | 20230803 | 160000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 203 | 20230803 | 155900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 204 | 20230803 | 155800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 205 | 20230803 | 155700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 206 | 20230803 | 155600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 207 | 20230803 | 155500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 208 | 20230803 | 155400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 209 | 20230803 | 155300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 210 | 20230803 | 155200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 211 | 20230803 | 155100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 212 | 20230803 | 155000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 7946 |
| 213 | 20230803 | 154900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 214 | 20230803 | 154800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 215 | 20230803 | 154700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 216 | 20230803 | 154600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 217 | 20230803 | 154500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 218 | 20230803 | 154400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 219 | 20230803 | 154300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 220 | 20230803 | 154200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 221 | 20230803 | 154100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 222 | 20230803 | 154000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 223 | 20230803 | 153900 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 224 | 20230803 | 153800 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 225 | 20230803 | 153700 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 226 | 20230803 | 153600 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 227 | 20230803 | 153500 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 228 | 20230803 | 153400 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 229 | 20230803 | 153300 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 230 | 20230803 | 153200 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 231 | 20230803 | 153100 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 232 | 20230803 | 153000 | 16175712000 | 72200 | 72200 | 72200 | 72200 | 7946 |
| 233 | 20230803 | 152900 | 15602010800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 234 | 20230803 | 152800 | 15602010800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 235 | 20230803 | 152700 | 15602010800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 236 | 20230803 | 152600 | 15602010800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 237 | 20230803 | 152500 | 15602010800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 238 | 20230803 | 152400 | 15602010800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 239 | 20230803 | 152300 | 15602010800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 240 | 20230803 | 152200 | 15602010800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 241 | 20230803 | 152100 | 15602010800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 242 | 20230803 | 152000 | 15602010800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 243 | 20230803 | 151900 | 15602010800 | 72200 | 72100 | 72200 | 72100 | 1543 |
| 244 | 20230803 | 151800 | 15490744200 | 72100 | 72100 | 72200 | 72100 | 227 |
| 245 | 20230803 | 151700 | 15474372300 | 72100 | 72100 | 72200 | 72100 | 968 |
| 246 | 20230803 | 151600 | 15404566900 | 72200 | 72100 | 72200 | 72100 | 76 |
| 247 | 20230803 | 151500 | 15399084100 | 72100 | 72100 | 72200 | 72100 | 1085 |
| 248 | 20230803 | 151400 | 15320848100 | 72100 | 72100 | 72200 | 72100 | 224 |
| 249 | 20230803 | 151300 | 15304697300 | 72100 | 72200 | 72200 | 72100 | 118 |
| 250 | 20230803 | 151200 | 15296186000 | 72200 | 72200 | 72200 | 72100 | 177 |
| 251 | 20230803 | 151100 | 15283419500 | 72200 | 72100 | 72200 | 72100 | 287 |
| 252 | 20230803 | 151000 | 15262723700 | 72100 | 72200 | 72200 | 72100 | 211 |
| 253 | 20230803 | 150900 | 15247503500 | 72100 | 72200 | 72200 | 72100 | 323 |
| 254 | 20230803 | 150800 | 15224183000 | 72200 | 72300 | 72300 | 72200 | 107 |
| 255 | 20230803 | 150700 | 15216454700 | 72300 | 72300 | 72400 | 72200 | 593 |
| 256 | 20230803 | 150600 | 15173578700 | 72300 | 72300 | 72300 | 72200 | 225 |
| 257 | 20230803 | 150500 | 15157317800 | 72300 | 72200 | 72300 | 72100 | 684 |
| 258 | 20230803 | 150400 | 15107884700 | 72100 | 72200 | 72200 | 72100 | 474 |
| 259 | 20230803 | 150300 | 15073681100 | 72100 | 72100 | 72100 | 72000 | 275 |
| 260 | 20230803 | 150200 | 15053865800 | 72100 | 72100 | 72100 | 72000 | 412 |
| 261 | 20230803 | 150100 | 15024172800 | 72000 | 71900 | 72100 | 71900 | 332 |
| 262 | 20230803 | 150000 | 15000276800 | 71900 | 71900 | 72000 | 71800 | 215 |
| 263 | 20230803 | 145900 | 14984818100 | 71900 | 71900 | 71900 | 71800 | 708 |
| 264 | 20230803 | 145800 | 14933974900 | 71900 | 71800 | 71900 | 71800 | 206 |
| 265 | 20230803 | 145700 | 14919181800 | 71900 | 71900 | 72000 | 71800 | 712 |
| 266 | 20230803 | 145600 | 14868052000 | 72000 | 71900 | 72000 | 71800 | 358 |
| 267 | 20230803 | 145500 | 14842318900 | 72000 | 71900 | 72100 | 71900 | 1514 |
| 268 | 20230803 | 145400 | 14733316900 | 71800 | 71800 | 71900 | 71800 | 307 |
| 269 | 20230803 | 145300 | 14711255700 | 71900 | 71900 | 71900 | 71800 | 148 |
| 270 | 20230803 | 145200 | 14700618400 | 71900 | 71800 | 71900 | 71800 | 104 |
| 271 | 20230803 | 145100 | 14693145600 | 71900 | 71800 | 71900 | 71800 | 254 |
| 272 | 20230803 | 145000 | 14674892000 | 71800 | 71800 | 71900 | 71800 | 369 |
| 273 | 20230803 | 144900 | 14648373200 | 71900 | 71800 | 71900 | 71700 | 443 |
| 274 | 20230803 | 144800 | 14616560500 | 71800 | 71800 | 71900 | 71700 | 298 |
| 275 | 20230803 | 144700 | 14595163300 | 71700 | 71700 | 71800 | 71700 | 623 |
| 276 | 20230803 | 144600 | 14550448800 | 71700 | 71700 | 71800 | 71700 | 861 |
| 277 | 20230803 | 144500 | 14488651100 | 71700 | 71800 | 71800 | 71700 | 116 |
| 278 | 20230803 | 144400 | 14480333200 | 71700 | 71700 | 71800 | 71700 | 242 |
| 279 | 20230803 | 144300 | 14462975900 | 71800 | 71700 | 71800 | 71700 | 75 |
| 280 | 20230803 | 144200 | 14457597900 | 71800 | 71700 | 71800 | 71700 | 93 |
| 281 | 20230803 | 144100 | 14450927400 | 71700 | 71800 | 71800 | 71700 | 725 |
| 282 | 20230803 | 144000 | 14398933000 | 71800 | 71900 | 71900 | 71800 | 1148 |
| 283 | 20230803 | 143900 | 14316502400 | 71900 | 72000 | 72000 | 71900 | 1251 |
| 284 | 20230803 | 143800 | 14226551900 | 72000 | 72100 | 72100 | 72000 | 1906 |
| 285 | 20230803 | 143700 | 14089264500 | 72100 | 72100 | 72100 | 72000 | 158 |
| 286 | 20230803 | 143600 | 14077876500 | 72100 | 72100 | 72100 | 72000 | 254 |
| 287 | 20230803 | 143500 | 14059570200 | 72100 | 72100 | 72100 | 72000 | 358 |
| 288 | 20230803 | 143400 | 14033771300 | 72100 | 72000 | 72100 | 72000 | 86 |
| 289 | 20230803 | 143300 | 14027574600 | 72000 | 72100 | 72100 | 72000 | 287 |
| 290 | 20230803 | 143200 | 14006892800 | 72100 | 72100 | 72100 | 72000 | 210 |
| 291 | 20230803 | 143100 | 13991755600 | 72100 | 72100 | 72100 | 72000 | 203 |
| 292 | 20230803 | 143000 | 13977131900 | 72100 | 72100 | 72100 | 72000 | 225 |
| 293 | 20230803 | 142900 | 13960913100 | 72100 | 72000 | 72100 | 72000 | 198 |
| 294 | 20230803 | 142800 | 13946640700 | 72000 | 71900 | 72000 | 71900 | 255 |
| 295 | 20230803 | 142700 | 13928291100 | 72000 | 72000 | 72100 | 71900 | 198 |
| 296 | 20230803 | 142600 | 13914038000 | 72000 | 71900 | 72000 | 71900 | 221 |
| 297 | 20230803 | 142500 | 13898141000 | 71900 | 71900 | 72000 | 71900 | 112 |
| 298 | 20230803 | 142400 | 13890083200 | 71900 | 71900 | 72000 | 71900 | 301 |
| 299 | 20230803 | 142300 | 13868435400 | 71900 | 71800 | 71900 | 71800 | 145 |
| 300 | 20230803 | 142200 | 13858013200 | 71800 | 71800 | 71800 | 71700 | 287 |
| 301 | 20230803 | 142100 | 13837424200 | 71800 | 71700 | 71800 | 71700 | 754 |
| 302 | 20230803 | 142000 | 13783341900 | 71800 | 71800 | 71800 | 71700 | 913 |
| 303 | 20230803 | 141900 | 13717788700 | 71900 | 72000 | 72000 | 71900 | 2514 |
| 304 | 20230803 | 141800 | 13536955700 | 72000 | 72100 | 72100 | 72000 | 73 |
| 305 | 20230803 | 141700 | 13531699100 | 72100 | 72000 | 72100 | 72000 | 162 |
| 306 | 20230803 | 141600 | 13520033800 | 72100 | 72100 | 72100 | 72000 | 11 |
| 307 | 20230803 | 141500 | 13519241000 | 72100 | 72100 | 72100 | 72000 | 193 |
| 308 | 20230803 | 141400 | 13505338300 | 72100 | 72100 | 72100 | 72000 | 144 |
| 309 | 20230803 | 141300 | 13494959700 | 72100 | 72100 | 72100 | 72000 | 108 |
| 310 | 20230803 | 141200 | 13487176400 | 72100 | 72100 | 72100 | 72000 | 141 |
| 311 | 20230803 | 141100 | 13477018700 | 72100 | 72100 | 72200 | 72000 | 266 |
| 312 | 20230803 | 141000 | 13457843900 | 72100 | 72100 | 72100 | 72000 | 247 |
| 313 | 20230803 | 140900 | 13440050200 | 72100 | 72100 | 72100 | 72000 | 301 |
| 314 | 20230803 | 140800 | 13418364200 | 72100 | 72000 | 72100 | 72000 | 169 |
| 315 | 20230803 | 140700 | 13406192500 | 72100 | 72100 | 72100 | 72100 | 66 |
| 316 | 20230803 | 140600 | 13401433900 | 72100 | 72000 | 72100 | 72000 | 165 |
| 317 | 20230803 | 140500 | 13389551600 | 72100 | 72100 | 72100 | 72000 | 76 |
| 318 | 20230803 | 140400 | 13384075500 | 72100 | 72100 | 72100 | 72100 | 40 |
| 319 | 20230803 | 140300 | 13381191500 | 72100 | 72100 | 72200 | 72000 | 312 |
| 320 | 20230803 | 140200 | 13358700400 | 72200 | 72200 | 72200 | 72100 | 70 |
| 321 | 20230803 | 140100 | 13353651600 | 72200 | 72100 | 72200 | 72100 | 169 |
| 322 | 20230803 | 140000 | 13341464400 | 72200 | 72200 | 72200 | 72100 | 109 |
| 323 | 20230803 | 135900 | 13333602900 | 72200 | 72100 | 72200 | 72100 | 160 |
| 324 | 20230803 | 135800 | 13322065300 | 72200 | 72100 | 72200 | 72100 | 290 |
| 325 | 20230803 | 135700 | 13301155200 | 72100 | 72200 | 72200 | 72000 | 421 |
| 326 | 20230803 | 135600 | 13270802600 | 72200 | 72200 | 72200 | 72100 | 263 |
| 327 | 20230803 | 135500 | 13251830000 | 72200 | 72000 | 72200 | 72000 | 166 |
| 328 | 20230803 | 135400 | 13239867000 | 72100 | 72100 | 72100 | 72000 | 445 |
| 329 | 20230803 | 135300 | 13207794400 | 72000 | 72100 | 72100 | 72000 | 81 |
| 330 | 20230803 | 135200 | 13201960000 | 72100 | 72100 | 72100 | 72000 | 137 |
| 331 | 20230803 | 135100 | 13192094200 | 72100 | 72000 | 72100 | 72000 | 97 |
| 332 | 20230803 | 135000 | 13185106800 | 72000 | 72000 | 72100 | 71900 | 394 |
| 333 | 20230803 | 134900 | 13156734500 | 72000 | 72000 | 72000 | 71900 | 199 |
| 334 | 20230803 | 134800 | 13142409600 | 71900 | 72000 | 72100 | 71900 | 201 |
| 335 | 20230803 | 134700 | 13127952900 | 72100 | 72100 | 72100 | 71800 | 498 |
| 336 | 20230803 | 134600 | 13092117500 | 72100 | 72100 | 72100 | 72000 | 110 |
| 337 | 20230803 | 134500 | 13084196000 | 72100 | 72100 | 72200 | 72000 | 389 |
| 338 | 20230803 | 134400 | 13056156200 | 72100 | 71900 | 72100 | 71900 | 378 |
| 339 | 20230803 | 134300 | 13028934400 | 71800 | 71900 | 71900 | 71800 | 261 |
| 340 | 20230803 | 134200 | 13010179500 | 71900 | 71800 | 72000 | 71800 | 869 |
| 341 | 20230803 | 134100 | 12947705200 | 71800 | 71800 | 71800 | 71800 | 128 |
| 342 | 20230803 | 134000 | 12938514800 | 71800 | 71800 | 71800 | 71700 | 302 |
| 343 | 20230803 | 133900 | 12916840100 | 71800 | 71700 | 71800 | 71700 | 692 |
| 344 | 20230803 | 133800 | 12867222000 | 71700 | 71800 | 71800 | 71700 | 790 |
| 345 | 20230803 | 133700 | 12810578400 | 71800 | 71800 | 71800 | 71800 | 167 |
| 346 | 20230803 | 133600 | 12798587800 | 71800 | 71900 | 71900 | 71700 | 234 |
| 347 | 20230803 | 133500 | 12781787200 | 71900 | 71800 | 71900 | 71800 | 192 |
| 348 | 20230803 | 133400 | 12767999700 | 71900 | 71800 | 71900 | 71800 | 72 |
| 349 | 20230803 | 133300 | 12762829000 | 71600 | 71700 | 71800 | 71600 | 324 |
| 350 | 20230803 | 133200 | 12739594000 | 71700 | 71700 | 71700 | 71600 | 118 |
| 351 | 20230803 | 133100 | 12731134400 | 71700 | 71800 | 71800 | 71600 | 517 |
| 352 | 20230803 | 133000 | 12694068600 | 71800 | 71800 | 71900 | 71800 | 262 |
| 353 | 20230803 | 132900 | 12675249300 | 71800 | 71600 | 71800 | 71500 | 572 |
| 354 | 20230803 | 132800 | 12634302400 | 71600 | 71800 | 71900 | 71500 | 2350 |
| 355 | 20230803 | 132700 | 12465981600 | 71800 | 71900 | 71900 | 71700 | 2539 |
| 356 | 20230803 | 132600 | 12283829200 | 71900 | 72100 | 72100 | 71800 | 6980 |
| 357 | 20230803 | 132500 | 11781667600 | 72000 | 72300 | 72300 | 72000 | 5840 |
| 358 | 20230803 | 132400 | 11360500100 | 72300 | 72400 | 72400 | 72200 | 1221 |
| 359 | 20230803 | 132300 | 11272336200 | 72300 | 72400 | 72500 | 72300 | 2386 |
| 360 | 20230803 | 132200 | 11099804800 | 72400 | 72400 | 72400 | 72300 | 149 |
| 361 | 20230803 | 132100 | 11089029000 | 72300 | 72400 | 72400 | 72300 | 83 |
| 362 | 20230803 | 132000 | 11083027000 | 72400 | 72300 | 72400 | 72300 | 170 |
| 363 | 20230803 | 131900 | 11070735100 | 72400 | 72400 | 72400 | 72300 | 109 |
| 364 | 20230803 | 131800 | 11062853500 | 72300 | 72500 | 72500 | 72300 | 111 |
| 365 | 20230803 | 131700 | 11054821800 | 72400 | 72500 | 72500 | 72400 | 104 |
| 366 | 20230803 | 131600 | 11047290800 | 72400 | 72400 | 72500 | 72400 | 129 |
| 367 | 20230803 | 131500 | 11037951100 | 72400 | 72400 | 72400 | 72400 | 172 |
| 368 | 20230803 | 131400 | 11025498300 | 72400 | 72400 | 72400 | 72400 | 12 |
| 369 | 20230803 | 131300 | 11024629500 | 72300 | 72300 | 72300 | 72300 | 253 |
| 370 | 20230803 | 131200 | 11006337600 | 72400 | 72400 | 72400 | 72400 | 106 |
| 371 | 20230803 | 131100 | 10998663200 | 72400 | 72400 | 72400 | 72400 | 28 |
| 372 | 20230803 | 131000 | 10996636000 | 72400 | 72400 | 72500 | 72400 | 165 |
| 373 | 20230803 | 130900 | 10984689300 | 72400 | 72400 | 72400 | 72400 | 2 |
| 374 | 20230803 | 130800 | 10984544500 | 72400 | 72400 | 72400 | 72400 | 138 |
| 375 | 20230803 | 130700 | 10974553300 | 72400 | 72400 | 72400 | 72300 | 368 |
| 376 | 20230803 | 130600 | 10947913100 | 72400 | 72400 | 72400 | 72400 | 14 |
| 377 | 20230803 | 130500 | 10946899500 | 72300 | 72400 | 72400 | 72300 | 36 |
| 378 | 20230803 | 130400 | 10944293900 | 72400 | 72200 | 72400 | 72200 | 380 |
| 379 | 20230803 | 130300 | 10916820400 | 72200 | 72300 | 72300 | 72200 | 72 |
| 380 | 20230803 | 130200 | 10911615300 | 72300 | 72400 | 72400 | 72300 | 837 |
| 381 | 20230803 | 130100 | 10851065200 | 72500 | 72400 | 72500 | 72400 | 68 |
| 382 | 20230803 | 130000 | 10846140600 | 72400 | 72500 | 72600 | 72400 | 123 |
| 383 | 20230803 | 125900 | 10837232800 | 72500 | 72500 | 72500 | 72400 | 58 |
| 384 | 20230803 | 125800 | 10833029200 | 72500 | 72500 | 72500 | 72500 | 18 |
| 385 | 20230803 | 125700 | 10831724200 | 72500 | 72300 | 72500 | 72300 | 241 |
| 386 | 20230803 | 125600 | 10814279900 | 72300 | 72300 | 72300 | 72300 | 78 |
| 387 | 20230803 | 125500 | 10808640500 | 72300 | 72200 | 72300 | 72200 | 134 |
| 388 | 20230803 | 125400 | 10798955100 | 72300 | 72200 | 72300 | 72200 | 428 |
| 389 | 20230803 | 125300 | 10768039400 | 72200 | 72200 | 72200 | 72100 | 1225 |
| 390 | 20230803 | 125200 | 10679698400 | 72200 | 72200 | 72300 | 72200 | 3026 |
| 391 | 20230803 | 125100 | 10461219200 | 72300 | 72400 | 72400 | 72200 | 232 |
| 392 | 20230803 | 125000 | 10444450500 | 72300 | 72400 | 72400 | 72300 | 1255 |
| 393 | 20230803 | 124900 | 10353713600 | 72400 | 72400 | 72400 | 72300 | 318 |
| 394 | 20230803 | 124800 | 10330718800 | 72400 | 72400 | 72400 | 72300 | 54 |
| 395 | 20230803 | 124700 | 10326809400 | 72400 | 72300 | 72400 | 72300 | 274 |
| 396 | 20230803 | 124600 | 10306977100 | 72400 | 72400 | 72400 | 72300 | 80 |
| 397 | 20230803 | 124500 | 10301189400 | 72400 | 72400 | 72400 | 72400 | 127 |
| 398 | 20230803 | 124400 | 10291994600 | 72300 | 72400 | 72400 | 72300 | 33 |
| 399 | 20230803 | 124300 | 10289606000 | 72400 | 72400 | 72400 | 72300 | 54 |
| 400 | 20230803 | 124200 | 10285699300 | 72400 | 72400 | 72400 | 72300 | 45 |
| 401 | 20230803 | 124100 | 10282442300 | 72400 | 72300 | 72400 | 72300 | 107 |
| 402 | 20230803 | 124000 | 10274705500 | 72300 | 72400 | 72400 | 72300 | 130 |
| 403 | 20230803 | 123900 | 10265295500 | 72500 | 72400 | 72500 | 72300 | 392 |
| 404 | 20230803 | 123800 | 10236946700 | 72300 | 72300 | 72400 | 72300 | 284 |
| 405 | 20230803 | 123700 | 10216413100 | 72300 | 72400 | 72400 | 72200 | 3130 |
| 406 | 20230803 | 123600 | 9990121100 | 72300 | 72400 | 72400 | 72300 | 238 |
| 407 | 20230803 | 123500 | 9972893100 | 72400 | 72400 | 72500 | 72400 | 1364 |
| 408 | 20230803 | 123400 | 9874139300 | 72500 | 72500 | 72500 | 72400 | 104 |
| 409 | 20230803 | 123300 | 9866604300 | 72500 | 72500 | 72500 | 72500 | 47 |
| 410 | 20230803 | 123200 | 9863196800 | 72500 | 72600 | 72600 | 72500 | 802 |
| 411 | 20230803 | 123100 | 9805049900 | 72600 | 72600 | 72700 | 72500 | 186 |
| 412 | 20230803 | 123000 | 9791549000 | 72600 | 72600 | 72600 | 72600 | 16 |
| 413 | 20230803 | 122900 | 9790387400 | 72600 | 72500 | 72700 | 72500 | 456 |
| 414 | 20230803 | 122800 | 9757293500 | 72500 | 72600 | 72600 | 72500 | 29 |
| 415 | 20230803 | 122700 | 9755190900 | 72600 | 72500 | 72600 | 72500 | 140 |
| 416 | 20230803 | 122600 | 9745035900 | 72500 | 72600 | 72600 | 72500 | 80 |
| 417 | 20230803 | 122500 | 9739234900 | 72600 | 72600 | 72600 | 72500 | 90 |
| 418 | 20230803 | 122400 | 9732707000 | 72500 | 72500 | 72500 | 72400 | 376 |
| 419 | 20230803 | 122300 | 9705470100 | 72500 | 72600 | 72600 | 72500 | 962 |
| 420 | 20230803 | 122200 | 9635717300 | 72700 | 72800 | 72800 | 72600 | 288 |
| 421 | 20230803 | 122100 | 9614807800 | 72800 | 72700 | 72800 | 72700 | 64 |
| 422 | 20230803 | 122000 | 9610152700 | 72700 | 72700 | 72700 | 72600 | 11 |
| 423 | 20230803 | 121900 | 9609353200 | 72700 | 72700 | 72700 | 72700 | 112 |
| 424 | 20230803 | 121800 | 9601210800 | 72700 | 72700 | 72700 | 72700 | 18 |
| 425 | 20230803 | 121700 | 9599902200 | 72600 | 72600 | 72700 | 72600 | 134 |
| 426 | 20230803 | 121600 | 9590172600 | 72600 | 72600 | 72600 | 72600 | 3 |
| 427 | 20230803 | 121500 | 9589954800 | 72600 | 72600 | 72700 | 72600 | 416 |
| 428 | 20230803 | 121400 | 9559752500 | 72600 | 72500 | 72600 | 72500 | 29 |
| 429 | 20230803 | 121300 | 9557649200 | 72600 | 72700 | 72700 | 72600 | 46 |
| 430 | 20230803 | 121200 | 9554308200 | 72700 | 72600 | 72700 | 72600 | 103 |
| 431 | 20230803 | 121100 | 9546829900 | 72700 | 72800 | 72800 | 72600 | 383 |
| 432 | 20230803 | 121000 | 9519022200 | 72700 | 72700 | 72700 | 72700 | 46 |
| 433 | 20230803 | 120900 | 9515678000 | 72700 | 72700 | 72700 | 72700 | 86 |
| 434 | 20230803 | 120800 | 9509425800 | 72700 | 72700 | 72700 | 72700 | 17 |
| 435 | 20230803 | 120700 | 9508189900 | 72700 | 72700 | 72700 | 72700 | 10 |
| 436 | 20230803 | 120600 | 9507462900 | 72700 | 72700 | 72700 | 72700 | 53 |
| 437 | 20230803 | 120500 | 9503609800 | 72700 | 72800 | 72800 | 72700 | 74 |
| 438 | 20230803 | 120400 | 9498223200 | 72700 | 72800 | 72800 | 72700 | 64 |
| 439 | 20230803 | 120300 | 9493564300 | 72800 | 72700 | 72800 | 72600 | 38 |
| 440 | 20230803 | 120200 | 9490802400 | 72800 | 72700 | 72800 | 72600 | 140 |
| 441 | 20230803 | 120100 | 9480624400 | 72700 | 72700 | 72700 | 72700 | 67 |
| 442 | 20230803 | 120000 | 9475753500 | 72700 | 72700 | 72700 | 72600 | 29 |
| 443 | 20230803 | 115900 | 9473645400 | 72700 | 72700 | 72700 | 72700 | 153 |
| 444 | 20230803 | 115800 | 9462522300 | 72700 | 72700 | 72700 | 72600 | 21 |
| 445 | 20230803 | 115700 | 9460996700 | 72600 | 72600 | 72700 | 72600 | 8 |
| 446 | 20230803 | 115600 | 9460415300 | 72700 | 72700 | 72700 | 72600 | 52 |
| 447 | 20230803 | 115500 | 9456636200 | 72700 | 72500 | 72800 | 72500 | 235 |
| 448 | 20230803 | 115400 | 9439571600 | 72600 | 72500 | 72600 | 72500 | 54 |
| 449 | 20230803 | 115300 | 9435653300 | 72600 | 72400 | 72600 | 72400 | 125 |
| 450 | 20230803 | 115200 | 9426579800 | 72500 | 72400 | 72600 | 72400 | 583 |
| 451 | 20230803 | 115100 | 9384335300 | 72400 | 72500 | 72500 | 72300 | 474 |
| 452 | 20230803 | 115000 | 9350017500 | 72500 | 72400 | 72500 | 72400 | 855 |
| 453 | 20230803 | 114900 | 9288113000 | 72400 | 72800 | 72800 | 72400 | 7894 |
| 454 | 20230803 | 114800 | 8715520300 | 72800 | 72700 | 72800 | 72600 | 413 |
| 455 | 20230803 | 114700 | 8685489600 | 72800 | 72800 | 72800 | 72700 | 61 |
| 456 | 20230803 | 114600 | 8681048900 | 72800 | 72700 | 72800 | 72700 | 29 |
| 457 | 20230803 | 114500 | 8678937900 | 72700 | 72800 | 72800 | 72700 | 69 |
| 458 | 20230803 | 114400 | 8673920300 | 72700 | 72700 | 72700 | 72600 | 74 |
| 459 | 20230803 | 114300 | 8668541100 | 72700 | 72700 | 72700 | 72600 | 221 |
| 460 | 20230803 | 114200 | 8652474500 | 72700 | 72700 | 72700 | 72600 | 54 |
| 461 | 20230803 | 114100 | 8648549900 | 72700 | 72600 | 72700 | 72600 | 470 |
| 462 | 20230803 | 114000 | 8614427000 | 72700 | 72700 | 72700 | 72600 | 73 |
| 463 | 20230803 | 113900 | 8609121500 | 72700 | 72600 | 72700 | 72600 | 107 |
| 464 | 20230803 | 113800 | 8601347000 | 72700 | 72800 | 72800 | 72700 | 1933 |
| 465 | 20230803 | 113700 | 8460817200 | 72800 | 72700 | 72800 | 72700 | 41 |
| 466 | 20230803 | 113600 | 8457836000 | 72800 | 72700 | 72800 | 72700 | 993 |
| 467 | 20230803 | 113500 | 8385626900 | 72700 | 72800 | 72900 | 72700 | 458 |
| 468 | 20230803 | 113400 | 8352285200 | 72800 | 72900 | 72900 | 72800 | 85 |
| 469 | 20230803 | 113300 | 8346094800 | 72900 | 72900 | 72900 | 72800 | 67 |
| 470 | 20230803 | 113200 | 8341215700 | 72900 | 72900 | 73000 | 72900 | 141 |
| 471 | 20230803 | 113100 | 8330936400 | 73000 | 73100 | 73100 | 72900 | 105 |
| 472 | 20230803 | 113000 | 8323271900 | 73000 | 73100 | 73100 | 73000 | 120 |
| 473 | 20230803 | 112900 | 8314510100 | 73100 | 73100 | 73100 | 73000 | 28 |
| 474 | 20230803 | 112800 | 8312464400 | 73000 | 73200 | 73200 | 73000 | 251 |
| 475 | 20230803 | 112700 | 8294116000 | 73100 | 73100 | 73300 | 73100 | 174 |
| 476 | 20230803 | 112600 | 8281381200 | 73200 | 73100 | 73200 | 73000 | 163 |
| 477 | 20230803 | 112500 | 8269464600 | 73100 | 73100 | 73100 | 73000 | 27 |
| 478 | 20230803 | 112400 | 8267491000 | 73100 | 73000 | 73100 | 72900 | 392 |
| 479 | 20230803 | 112300 | 8238902000 | 73000 | 73000 | 73000 | 72900 | 166 |
| 480 | 20230803 | 112200 | 8226784100 | 73000 | 72800 | 73000 | 72800 | 781 |
| 481 | 20230803 | 112100 | 8169851400 | 72800 | 72900 | 72900 | 72800 | 264 |
| 482 | 20230803 | 112000 | 8150626500 | 72900 | 72900 | 72900 | 72800 | 61 |
| 483 | 20230803 | 111900 | 8146180600 | 72900 | 72900 | 72900 | 72700 | 881 |
| 484 | 20230803 | 111800 | 8082097400 | 73000 | 72800 | 73000 | 72800 | 17 |
| 485 | 20230803 | 111700 | 8080857200 | 73000 | 73000 | 73000 | 72800 | 156 |
| 486 | 20230803 | 111600 | 8069477400 | 72800 | 73000 | 73100 | 72800 | 417 |
| 487 | 20230803 | 111500 | 8039037800 | 72900 | 72900 | 73000 | 72700 | 294 |
| 488 | 20230803 | 111400 | 8017651900 | 73000 | 72900 | 73000 | 72900 | 143 |
| 489 | 20230803 | 111300 | 8007225000 | 72800 | 72800 | 72900 | 72800 | 100 |
| 490 | 20230803 | 111200 | 7999944600 | 72700 | 72800 | 72800 | 72700 | 164 |
| 491 | 20230803 | 111100 | 7988010200 | 72800 | 72700 | 72800 | 72700 | 51 |
| 492 | 20230803 | 111000 | 7984300000 | 72700 | 72800 | 72800 | 72700 | 2127 |
| 493 | 20230803 | 110900 | 7829661900 | 72900 | 72700 | 73000 | 72700 | 290 |
| 494 | 20230803 | 110800 | 7808543400 | 72800 | 72800 | 72800 | 72700 | 44 |
| 495 | 20230803 | 110700 | 7805340500 | 72700 | 72800 | 72800 | 72700 | 174 |
| 496 | 20230803 | 110600 | 7792686900 | 72700 | 72800 | 72800 | 72700 | 137 |
| 497 | 20230803 | 110500 | 7782720900 | 72800 | 72800 | 72800 | 72700 | 317 |
| 498 | 20230803 | 110400 | 7759659500 | 72800 | 72900 | 72900 | 72700 | 72 |
| 499 | 20230803 | 110300 | 7754417600 | 73000 | 72800 | 73000 | 72700 | 330 |
| 500 | 20230803 | 110200 | 7730399100 | 72800 | 72700 | 72800 | 72700 | 160 |
| 501 | 20230803 | 110100 | 7718751500 | 72700 | 72800 | 72900 | 72700 | 316 |
| 502 | 20230803 | 110000 | 7695765200 | 72800 | 72800 | 72900 | 72800 | 394 |
| 503 | 20230803 | 105900 | 7667081000 | 72900 | 72800 | 72900 | 72800 | 498 |
| 504 | 20230803 | 105800 | 7630825100 | 72800 | 72900 | 72900 | 72800 | 163 |
| 505 | 20230803 | 105700 | 7618952600 | 72800 | 73000 | 73000 | 72800 | 575 |
| 506 | 20230803 | 105600 | 7577064200 | 72900 | 73000 | 73000 | 72900 | 44 |
| 507 | 20230803 | 105500 | 7573855300 | 72900 | 73100 | 73100 | 72900 | 91 |
| 508 | 20230803 | 105400 | 7567215800 | 73100 | 73000 | 73100 | 72900 | 137 |
| 509 | 20230803 | 105300 | 7557212900 | 73000 | 73200 | 73200 | 72900 | 875 |
| 510 | 20230803 | 105200 | 7493337500 | 73200 | 73200 | 73300 | 73200 | 157 |
| 511 | 20230803 | 105100 | 7481840500 | 73200 | 73200 | 73200 | 73100 | 111 |
| 512 | 20230803 | 105000 | 7473717900 | 73100 | 73000 | 73100 | 72900 | 822 |
| 513 | 20230803 | 104900 | 7413706900 | 73000 | 73000 | 73000 | 72900 | 164 |
| 514 | 20230803 | 104800 | 7401737900 | 72900 | 72900 | 73000 | 72800 | 608 |
| 515 | 20230803 | 104700 | 7357459000 | 72800 | 73000 | 73000 | 72800 | 653 |
| 516 | 20230803 | 104600 | 7309892500 | 73000 | 72900 | 73000 | 72800 | 339 |
| 517 | 20230803 | 104500 | 7285193500 | 72800 | 73100 | 73100 | 72800 | 1094 |
| 518 | 20230803 | 104400 | 7205398600 | 73000 | 73000 | 73100 | 73000 | 770 |
| 519 | 20230803 | 104300 | 7149177800 | 73100 | 73200 | 73200 | 73000 | 886 |
| 520 | 20230803 | 104200 | 7084443700 | 73100 | 73300 | 73300 | 73100 | 465 |
| 521 | 20230803 | 104100 | 7050424400 | 73200 | 73400 | 73400 | 73200 | 338 |
| 522 | 20230803 | 104000 | 7025642800 | 73400 | 73400 | 73400 | 73300 | 42 |
| 523 | 20230803 | 103900 | 7022560100 | 73400 | 73300 | 73400 | 73200 | 30 |
| 524 | 20230803 | 103800 | 7020360300 | 73300 | 73200 | 73300 | 73200 | 113 |
| 525 | 20230803 | 103700 | 7012087400 | 73200 | 73100 | 73200 | 73100 | 255 |
| 526 | 20230803 | 103600 | 6993427500 | 73200 | 73200 | 73200 | 73100 | 68 |
| 527 | 20230803 | 103500 | 6988452700 | 73200 | 73300 | 73300 | 73200 | 236 |
| 528 | 20230803 | 103400 | 6971176600 | 73200 | 73300 | 73300 | 73200 | 269 |
| 529 | 20230803 | 103300 | 6951480600 | 73300 | 73400 | 73400 | 73300 | 137 |
| 530 | 20230803 | 103200 | 6941435300 | 73400 | 73500 | 73500 | 73300 | 27 |
| 531 | 20230803 | 103100 | 6939454100 | 73500 | 73600 | 73600 | 73200 | 302 |
| 532 | 20230803 | 103000 | 6917318400 | 73500 | 73700 | 73700 | 73200 | 188 |
| 533 | 20230803 | 102900 | 6903496100 | 73700 | 73400 | 73700 | 73200 | 258 |
| 534 | 20230803 | 102800 | 6884554600 | 73400 | 73300 | 73400 | 73300 | 233 |
| 535 | 20230803 | 102700 | 6867470400 | 73200 | 73600 | 73600 | 73200 | 1737 |
| 536 | 20230803 | 102600 | 6740162100 | 73600 | 73500 | 73600 | 73300 | 280 |
| 537 | 20230803 | 102500 | 6719619200 | 73400 | 73500 | 73600 | 73400 | 310 |
| 538 | 20230803 | 102400 | 6696852300 | 73500 | 73700 | 73800 | 73500 | 2137 |
| 539 | 20230803 | 102300 | 6539734600 | 73500 | 73500 | 73700 | 73300 | 1201 |
| 540 | 20230803 | 102200 | 6451490100 | 73400 | 73600 | 73600 | 73400 | 625 |
| 541 | 20230803 | 102100 | 6405579100 | 73600 | 73700 | 73700 | 73500 | 363 |
| 542 | 20230803 | 102000 | 6378881500 | 73600 | 73600 | 73700 | 73600 | 51 |
| 543 | 20230803 | 101900 | 6375125100 | 73600 | 73700 | 73700 | 73600 | 200 |
| 544 | 20230803 | 101800 | 6360400400 | 73700 | 73700 | 73800 | 73600 | 72 |
| 545 | 20230803 | 101700 | 6355092200 | 73800 | 73800 | 73800 | 73800 | 34 |
| 546 | 20230803 | 101600 | 6352583000 | 73800 | 73700 | 73900 | 73700 | 102 |
| 547 | 20230803 | 101500 | 6345057700 | 73800 | 73900 | 73900 | 73800 | 130 |
| 548 | 20230803 | 101400 | 6335459000 | 73900 | 74000 | 74100 | 73800 | 178 |
| 549 | 20230803 | 101300 | 6322300600 | 74000 | 74000 | 74100 | 73800 | 380 |
| 550 | 20230803 | 101200 | 6294187800 | 73800 | 74000 | 74000 | 73800 | 123 |
| 551 | 20230803 | 101100 | 6285086200 | 73900 | 73700 | 73900 | 73500 | 1072 |
| 552 | 20230803 | 101000 | 6206084300 | 73700 | 73700 | 73700 | 73500 | 595 |
| 553 | 20230803 | 100900 | 6162297000 | 73600 | 73700 | 73700 | 73500 | 419 |
| 554 | 20230803 | 100800 | 6131467800 | 73600 | 73600 | 73700 | 73600 | 115 |
| 555 | 20230803 | 100700 | 6123000400 | 73700 | 73500 | 73700 | 73500 | 203 |
| 556 | 20230803 | 100600 | 6108059900 | 73500 | 73600 | 73700 | 73500 | 627 |
| 557 | 20230803 | 100500 | 6061914600 | 73600 | 73800 | 73800 | 73500 | 641 |
| 558 | 20230803 | 100400 | 6014725100 | 73800 | 73700 | 73800 | 73600 | 108 |
| 559 | 20230803 | 100300 | 6006757600 | 73800 | 73600 | 73800 | 73600 | 482 |
| 560 | 20230803 | 100200 | 5971209000 | 73600 | 73800 | 73800 | 73600 | 387 |
| 561 | 20230803 | 100100 | 5942671200 | 73800 | 73800 | 73800 | 73700 | 204 |
| 562 | 20230803 | 100000 | 5927629700 | 73800 | 73800 | 73900 | 73600 | 209 |
| 563 | 20230803 | 095900 | 5912212300 | 73900 | 73800 | 74000 | 73800 | 258 |
| 564 | 20230803 | 095800 | 5893167600 | 73800 | 74000 | 74000 | 73600 | 1047 |
| 565 | 20230803 | 095700 | 5816039300 | 74000 | 74000 | 74000 | 73600 | 608 |
| 566 | 20230803 | 095600 | 5771185100 | 73700 | 73700 | 73900 | 73600 | 258 |
| 567 | 20230803 | 095500 | 5752157200 | 73700 | 74000 | 74000 | 73600 | 211 |
| 568 | 20230803 | 095400 | 5736597000 | 74000 | 73800 | 74000 | 73800 | 241 |
| 569 | 20230803 | 095300 | 5718777400 | 73700 | 73900 | 74000 | 73700 | 822 |
| 570 | 20230803 | 095200 | 5658124900 | 73800 | 74000 | 74000 | 73800 | 540 |
| 571 | 20230803 | 095100 | 5618247800 | 74000 | 74000 | 74200 | 73900 | 108 |
| 572 | 20230803 | 095000 | 5610253500 | 73900 | 74100 | 74100 | 73900 | 195 |
| 573 | 20230803 | 094900 | 5595828700 | 74100 | 74100 | 74200 | 73900 | 409 |
| 574 | 20230803 | 094800 | 5565541400 | 74200 | 74200 | 74300 | 74100 | 1056 |
| 575 | 20230803 | 094700 | 5487189300 | 74200 | 74000 | 74200 | 73800 | 390 |
| 576 | 20230803 | 094600 | 5458316000 | 74100 | 74000 | 74100 | 73900 | 417 |
| 577 | 20230803 | 094500 | 5427471000 | 74000 | 73700 | 74000 | 73700 | 379 |
| 578 | 20230803 | 094400 | 5399464800 | 73700 | 73400 | 73900 | 73400 | 1055 |
| 579 | 20230803 | 094300 | 5321923600 | 73400 | 73200 | 73600 | 72900 | 3875 |
| 580 | 20230803 | 094200 | 5038878000 | 73400 | 73600 | 74000 | 73100 | 1508 |
| 581 | 20230803 | 094100 | 4928271800 | 73600 | 74000 | 74100 | 73500 | 1655 |
| 582 | 20230803 | 094000 | 4806400900 | 74000 | 74200 | 74300 | 74000 | 212 |
| 583 | 20230803 | 093900 | 4790669600 | 74200 | 74300 | 74300 | 73800 | 1124 |
| 584 | 20230803 | 093800 | 4707435300 | 74300 | 74200 | 74400 | 74100 | 579 |
| 585 | 20230803 | 093700 | 4664438800 | 74300 | 74200 | 74300 | 74000 | 990 |
| 586 | 20230803 | 093600 | 4591093600 | 74200 | 74100 | 74200 | 74100 | 274 |
| 587 | 20230803 | 093500 | 4570764400 | 74100 | 74100 | 74100 | 73900 | 752 |
| 588 | 20230803 | 093400 | 4515120200 | 74000 | 73900 | 74200 | 73600 | 768 |
| 589 | 20230803 | 093300 | 4458312300 | 73800 | 73700 | 73800 | 73400 | 632 |
| 590 | 20230803 | 093200 | 4411764400 | 73700 | 73700 | 73800 | 73700 | 408 |
| 591 | 20230803 | 093100 | 4381680300 | 73800 | 73600 | 73900 | 73600 | 543 |
| 592 | 20230803 | 093000 | 4341617000 | 73700 | 73400 | 73700 | 73300 | 580 |
| 593 | 20230803 | 092900 | 4299007700 | 73300 | 73200 | 73300 | 73200 | 399 |
| 594 | 20230803 | 092800 | 4269785400 | 73200 | 73300 | 73300 | 73100 | 605 |
| 595 | 20230803 | 092700 | 4225491000 | 73100 | 73200 | 73300 | 73100 | 573 |
| 596 | 20230803 | 092600 | 4183535500 | 73300 | 73600 | 73600 | 73300 | 1102 |
| 597 | 20230803 | 092500 | 4102593500 | 73600 | 73600 | 73800 | 73600 | 772 |
| 598 | 20230803 | 092400 | 4045728500 | 73600 | 73800 | 74000 | 73600 | 262 |
| 599 | 20230803 | 092300 | 4026392800 | 73800 | 73500 | 73800 | 73500 | 1239 |
| 600 | 20230803 | 092200 | 3935153100 | 73500 | 73400 | 73500 | 73400 | 232 |
| 601 | 20230803 | 092100 | 3918120300 | 73300 | 73200 | 73400 | 73100 | 619 |
| 602 | 20230803 | 092000 | 3872757800 | 73100 | 72900 | 73300 | 72800 | 945 |
| 603 | 20230803 | 091900 | 3803700600 | 72800 | 72900 | 72900 | 72800 | 874 |
| 604 | 20230803 | 091800 | 3740040800 | 72900 | 72700 | 72900 | 72700 | 605 |
| 605 | 20230803 | 091700 | 3695994800 | 72800 | 72600 | 72900 | 72500 | 1828 |
| 606 | 20230803 | 091600 | 3563162300 | 72600 | 73000 | 73000 | 72600 | 6876 |
| 607 | 20230803 | 091500 | 3062394100 | 73000 | 73300 | 73300 | 73000 | 834 |
| 608 | 20230803 | 091400 | 3001477900 | 73000 | 73300 | 73300 | 73000 | 990 |
| 609 | 20230803 | 091300 | 2929080900 | 73200 | 73000 | 73400 | 72800 | 846 |
| 610 | 20230803 | 091200 | 2867240200 | 73000 | 73000 | 73000 | 72800 | 1656 |
| 611 | 20230803 | 091100 | 2746524500 | 72900 | 73400 | 73500 | 72800 | 3646 |
| 612 | 20230803 | 091000 | 2480139800 | 73500 | 73700 | 73700 | 73500 | 252 |
| 613 | 20230803 | 090900 | 2461600400 | 73500 | 73400 | 73700 | 73400 | 954 |
| 614 | 20230803 | 090800 | 2391500200 | 73400 | 73300 | 73400 | 73000 | 1785 |
| 615 | 20230803 | 090700 | 2260855700 | 73400 | 73700 | 73800 | 73300 | 1798 |
| 616 | 20230803 | 090600 | 2128536200 | 73700 | 73500 | 73700 | 73500 | 842 |
| 617 | 20230803 | 090500 | 2066570500 | 73500 | 72900 | 73500 | 72800 | 1282 |
| 618 | 20230803 | 090400 | 1973017400 | 72900 | 73400 | 73500 | 72700 | 4080 |
| 619 | 20230803 | 090300 | 1674697100 | 73500 | 73700 | 73800 | 73300 | 2011 |
| 620 | 20230803 | 090200 | 1526918100 | 73700 | 74500 | 74500 | 73100 | 6639 |
| 621 | 20230803 | 090100 | 1035949600 | 74300 | 75400 | 75400 | 74100 | 4623 |
| 622 | 20230803 | 090000 | 690459500 | 75400 | 76400 | 76400 | 75400 | 9012 |