34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 193300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 12289 |
| 3 | 20230802 | 193200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 4 | 20230802 | 193100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 5 | 20230802 | 193000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 6 | 20230802 | 192900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 7 | 20230802 | 192800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 8 | 20230802 | 192700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 9 | 20230802 | 192600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 10 | 20230802 | 192500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 11 | 20230802 | 192400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 12 | 20230802 | 192300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 13 | 20230802 | 192200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 14 | 20230802 | 192100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 15 | 20230802 | 192000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 16 | 20230802 | 191900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 17 | 20230802 | 191800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 18 | 20230802 | 191700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 19 | 20230802 | 191600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 20 | 20230802 | 191500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 21 | 20230802 | 191400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 22 | 20230802 | 191300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 23 | 20230802 | 191200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 24 | 20230802 | 191100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 25 | 20230802 | 191000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 26 | 20230802 | 190900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 27 | 20230802 | 190800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 28 | 20230802 | 190700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 29 | 20230802 | 190600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 30 | 20230802 | 190500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 31 | 20230802 | 190400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 32 | 20230802 | 190300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 12289 |
| 33 | 20230802 | 190200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 34 | 20230802 | 190100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 35 | 20230802 | 190000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 36 | 20230802 | 185900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 37 | 20230802 | 185800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 38 | 20230802 | 185700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 39 | 20230802 | 185600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 40 | 20230802 | 185500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 41 | 20230802 | 185400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 42 | 20230802 | 185300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 43 | 20230802 | 185200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 44 | 20230802 | 185100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 45 | 20230802 | 185000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 46 | 20230802 | 184900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 47 | 20230802 | 184800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 48 | 20230802 | 184700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 49 | 20230802 | 184600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 50 | 20230802 | 184500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 51 | 20230802 | 184400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 52 | 20230802 | 184300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 53 | 20230802 | 184200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 54 | 20230802 | 184100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 55 | 20230802 | 184000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 56 | 20230802 | 183900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 57 | 20230802 | 183800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 58 | 20230802 | 183700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 59 | 20230802 | 183600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 60 | 20230802 | 183500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 61 | 20230802 | 183400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 62 | 20230802 | 183300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 12289 |
| 63 | 20230802 | 183200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 64 | 20230802 | 183100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 65 | 20230802 | 183000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 66 | 20230802 | 182900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 67 | 20230802 | 182800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 68 | 20230802 | 182700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 69 | 20230802 | 182600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 70 | 20230802 | 182500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 71 | 20230802 | 182400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 72 | 20230802 | 182300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 73 | 20230802 | 182200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 74 | 20230802 | 182100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 75 | 20230802 | 182000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 76 | 20230802 | 181900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 77 | 20230802 | 181800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 78 | 20230802 | 181700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 79 | 20230802 | 181600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 80 | 20230802 | 181500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 81 | 20230802 | 181400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 82 | 20230802 | 181300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 83 | 20230802 | 181200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 84 | 20230802 | 181100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 85 | 20230802 | 181000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 86 | 20230802 | 180900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 87 | 20230802 | 180800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 88 | 20230802 | 180700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 89 | 20230802 | 180600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 90 | 20230802 | 180500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 91 | 20230802 | 180400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 92 | 20230802 | 180300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 12289 |
| 93 | 20230802 | 180200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 94 | 20230802 | 180100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 95 | 20230802 | 180000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 96 | 20230802 | 175900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 97 | 20230802 | 175800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 98 | 20230802 | 175700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 99 | 20230802 | 175600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 100 | 20230802 | 175500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 101 | 20230802 | 175400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 102 | 20230802 | 175300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 103 | 20230802 | 175200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 104 | 20230802 | 175100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 105 | 20230802 | 175000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 106 | 20230802 | 174900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 107 | 20230802 | 174800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 108 | 20230802 | 174700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 109 | 20230802 | 174600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 110 | 20230802 | 174500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 111 | 20230802 | 174400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 112 | 20230802 | 174300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 113 | 20230802 | 174200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 114 | 20230802 | 174100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 115 | 20230802 | 174000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 116 | 20230802 | 173900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 117 | 20230802 | 173800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 118 | 20230802 | 173700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 119 | 20230802 | 173600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 120 | 20230802 | 173500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 121 | 20230802 | 173400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 122 | 20230802 | 173300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 12289 |
| 123 | 20230802 | 173200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 124 | 20230802 | 173100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 125 | 20230802 | 173000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 126 | 20230802 | 172900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 127 | 20230802 | 172800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 128 | 20230802 | 172700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 129 | 20230802 | 172600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 130 | 20230802 | 172500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 131 | 20230802 | 172400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 132 | 20230802 | 172300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 133 | 20230802 | 172200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 134 | 20230802 | 172100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 135 | 20230802 | 172000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 136 | 20230802 | 171900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 137 | 20230802 | 171800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 138 | 20230802 | 171700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 139 | 20230802 | 171600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 140 | 20230802 | 171500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 141 | 20230802 | 171400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 142 | 20230802 | 171300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 143 | 20230802 | 171200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 144 | 20230802 | 171100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 145 | 20230802 | 171000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 146 | 20230802 | 170900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 147 | 20230802 | 170800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 148 | 20230802 | 170700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 149 | 20230802 | 170600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 150 | 20230802 | 170500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 151 | 20230802 | 170400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 152 | 20230802 | 170300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 12289 |
| 153 | 20230802 | 170200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 154 | 20230802 | 170100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 155 | 20230802 | 170000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 156 | 20230802 | 165900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 157 | 20230802 | 165800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 158 | 20230802 | 165700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 159 | 20230802 | 165600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 160 | 20230802 | 165500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 161 | 20230802 | 165400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 162 | 20230802 | 165300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 163 | 20230802 | 165200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 164 | 20230802 | 165100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 165 | 20230802 | 165000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 166 | 20230802 | 164900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 167 | 20230802 | 164800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 168 | 20230802 | 164700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 169 | 20230802 | 164600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 170 | 20230802 | 164500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 171 | 20230802 | 164400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 172 | 20230802 | 164300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 173 | 20230802 | 164200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 174 | 20230802 | 164100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 175 | 20230802 | 164000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 176 | 20230802 | 163900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 177 | 20230802 | 163800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 178 | 20230802 | 163700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 179 | 20230802 | 163600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 180 | 20230802 | 163500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 181 | 20230802 | 163400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 182 | 20230802 | 163300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 12289 |
| 183 | 20230802 | 163200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 184 | 20230802 | 163100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 185 | 20230802 | 163000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 186 | 20230802 | 162900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 187 | 20230802 | 162800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 188 | 20230802 | 162700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 189 | 20230802 | 162600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 190 | 20230802 | 162500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 191 | 20230802 | 162400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 192 | 20230802 | 162300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 193 | 20230802 | 162200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 194 | 20230802 | 162100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 195 | 20230802 | 162000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 196 | 20230802 | 161900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 197 | 20230802 | 161800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 198 | 20230802 | 161700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 199 | 20230802 | 161600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 200 | 20230802 | 161500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 201 | 20230802 | 161400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 202 | 20230802 | 161300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 203 | 20230802 | 161200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 204 | 20230802 | 161100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 205 | 20230802 | 161000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 206 | 20230802 | 160900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 207 | 20230802 | 160800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 208 | 20230802 | 160700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 209 | 20230802 | 160600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 210 | 20230802 | 160500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 211 | 20230802 | 160400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 212 | 20230802 | 160300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 12289 |
| 213 | 20230802 | 160200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 214 | 20230802 | 160100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 215 | 20230802 | 160000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 216 | 20230802 | 155900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 217 | 20230802 | 155800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 218 | 20230802 | 155700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 219 | 20230802 | 155600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 220 | 20230802 | 155500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 221 | 20230802 | 155400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 222 | 20230802 | 155300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 223 | 20230802 | 155200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 224 | 20230802 | 155100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 225 | 20230802 | 155000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 226 | 20230802 | 154900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 227 | 20230802 | 154800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 228 | 20230802 | 154700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 229 | 20230802 | 154600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 230 | 20230802 | 154500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 231 | 20230802 | 154400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 232 | 20230802 | 154300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 233 | 20230802 | 154200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 234 | 20230802 | 154100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 235 | 20230802 | 154000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 236 | 20230802 | 153900 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 237 | 20230802 | 153800 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 238 | 20230802 | 153700 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 239 | 20230802 | 153600 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 240 | 20230802 | 153500 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 241 | 20230802 | 153400 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 242 | 20230802 | 153300 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 12289 |
| 243 | 20230802 | 153200 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 244 | 20230802 | 153100 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 0 |
| 245 | 20230802 | 153000 | 50284979000 | 86000 | 86000 | 86000 | 86000 | 12289 |
| 246 | 20230802 | 152900 | 49228125000 | 85900 | 85900 | 85900 | 85900 | 0 |
| 247 | 20230802 | 152800 | 49228125000 | 85900 | 85900 | 85900 | 85900 | 0 |
| 248 | 20230802 | 152700 | 49228125000 | 85900 | 85900 | 85900 | 85900 | 0 |
| 249 | 20230802 | 152600 | 49228125000 | 85900 | 85900 | 85900 | 85900 | 0 |
| 250 | 20230802 | 152500 | 49228125000 | 85900 | 85900 | 85900 | 85900 | 0 |
| 251 | 20230802 | 152400 | 49228125000 | 85900 | 85900 | 85900 | 85900 | 0 |
| 252 | 20230802 | 152300 | 49228125000 | 85900 | 85900 | 85900 | 85900 | 0 |
| 253 | 20230802 | 152200 | 49228125000 | 85900 | 85900 | 85900 | 85900 | 0 |
| 254 | 20230802 | 152100 | 49228125000 | 85900 | 85900 | 85900 | 85900 | 0 |
| 255 | 20230802 | 152000 | 49228125000 | 85900 | 85900 | 85900 | 85900 | 0 |
| 256 | 20230802 | 151900 | 49228125000 | 85900 | 85900 | 85900 | 85700 | 1598 |
| 257 | 20230802 | 151800 | 49090992900 | 85800 | 85700 | 85900 | 85600 | 1283 |
| 258 | 20230802 | 151700 | 48981022000 | 85800 | 85800 | 85900 | 85600 | 2710 |
| 259 | 20230802 | 151600 | 48748773800 | 85800 | 85800 | 85900 | 85700 | 833 |
| 260 | 20230802 | 151500 | 48677310000 | 85900 | 85800 | 85900 | 85700 | 1616 |
| 261 | 20230802 | 151400 | 48538727800 | 85800 | 85900 | 85900 | 85800 | 1229 |
| 262 | 20230802 | 151300 | 48433221300 | 85900 | 85800 | 85900 | 85800 | 368 |
| 263 | 20230802 | 151200 | 48401645200 | 85800 | 85800 | 85800 | 85700 | 714 |
| 264 | 20230802 | 151100 | 48340408000 | 85800 | 85600 | 85800 | 85600 | 763 |
| 265 | 20230802 | 151000 | 48275017500 | 85700 | 85600 | 85700 | 85600 | 670 |
| 266 | 20230802 | 150900 | 48217606700 | 85700 | 85700 | 85700 | 85600 | 295 |
| 267 | 20230802 | 150800 | 48192348100 | 85700 | 85800 | 85800 | 85700 | 597 |
| 268 | 20230802 | 150700 | 48141182200 | 85700 | 85700 | 85700 | 85600 | 339 |
| 269 | 20230802 | 150600 | 48112131900 | 85700 | 85600 | 85700 | 85600 | 275 |
| 270 | 20230802 | 150500 | 48088575600 | 85600 | 85600 | 85700 | 85500 | 1354 |
| 271 | 20230802 | 150400 | 47972670200 | 85500 | 85500 | 85700 | 85500 | 1435 |
| 272 | 20230802 | 150300 | 47849914300 | 85500 | 85800 | 85800 | 85400 | 1480 |
| 273 | 20230802 | 150200 | 47723197300 | 85800 | 85600 | 85800 | 85600 | 444 |
| 274 | 20230802 | 150100 | 47685141700 | 85700 | 85500 | 85700 | 85500 | 1570 |
| 275 | 20230802 | 150000 | 47550701600 | 85500 | 85400 | 85600 | 85300 | 3459 |
| 276 | 20230802 | 145900 | 47254988900 | 85400 | 85400 | 85500 | 85400 | 332 |
| 277 | 20230802 | 145800 | 47226634100 | 85400 | 85500 | 85500 | 85400 | 608 |
| 278 | 20230802 | 145700 | 47174709900 | 85500 | 85400 | 85500 | 85400 | 550 |
| 279 | 20230802 | 145600 | 47127727800 | 85400 | 85600 | 85600 | 85400 | 885 |
| 280 | 20230802 | 145500 | 47052057400 | 85600 | 85500 | 85600 | 85500 | 879 |
| 281 | 20230802 | 145400 | 46976827500 | 85600 | 85600 | 85700 | 85600 | 83 |
| 282 | 20230802 | 145300 | 46969722500 | 85600 | 85700 | 85700 | 85600 | 744 |
| 283 | 20230802 | 145200 | 46906032100 | 85700 | 85600 | 85700 | 85600 | 269 |
| 284 | 20230802 | 145100 | 46883005600 | 85700 | 85300 | 85700 | 85100 | 3087 |
| 285 | 20230802 | 145000 | 46619721100 | 85300 | 85400 | 85600 | 85300 | 1734 |
| 286 | 20230802 | 144900 | 46471582400 | 85400 | 85400 | 85500 | 85400 | 734 |
| 287 | 20230802 | 144800 | 46408879600 | 85400 | 85600 | 85600 | 85400 | 1856 |
| 288 | 20230802 | 144700 | 46250183400 | 85600 | 85700 | 85700 | 85500 | 1822 |
| 289 | 20230802 | 144600 | 46094216600 | 85700 | 85700 | 85700 | 85600 | 35 |
| 290 | 20230802 | 144500 | 46091219200 | 85700 | 85700 | 85800 | 85700 | 376 |
| 291 | 20230802 | 144400 | 46058991900 | 85600 | 85700 | 85700 | 85600 | 399 |
| 292 | 20230802 | 144300 | 46024837100 | 85600 | 85500 | 85600 | 85500 | 432 |
| 293 | 20230802 | 144200 | 45987867800 | 85600 | 85500 | 85700 | 85500 | 631 |
| 294 | 20230802 | 144100 | 45933873300 | 85600 | 85600 | 85600 | 85500 | 986 |
| 295 | 20230802 | 144000 | 45849481500 | 85700 | 85600 | 85700 | 85600 | 141 |
| 296 | 20230802 | 143900 | 45837401400 | 85600 | 85700 | 85700 | 85600 | 213 |
| 297 | 20230802 | 143800 | 45819150300 | 85700 | 85600 | 85700 | 85600 | 850 |
| 298 | 20230802 | 143700 | 45746351200 | 85600 | 85600 | 85800 | 85600 | 746 |
| 299 | 20230802 | 143600 | 45682410300 | 85700 | 85700 | 85800 | 85700 | 431 |
| 300 | 20230802 | 143500 | 45645468100 | 85700 | 85800 | 85800 | 85700 | 415 |
| 301 | 20230802 | 143400 | 45609902300 | 85800 | 85800 | 85800 | 85700 | 523 |
| 302 | 20230802 | 143300 | 45565063900 | 85800 | 85900 | 85900 | 85700 | 1443 |
| 303 | 20230802 | 143200 | 45441293800 | 85900 | 85900 | 85900 | 85800 | 308 |
| 304 | 20230802 | 143100 | 45414839600 | 85900 | 85900 | 85900 | 85800 | 696 |
| 305 | 20230802 | 143000 | 45355069800 | 85900 | 85900 | 85900 | 85800 | 172 |
| 306 | 20230802 | 142900 | 45340295800 | 85800 | 85900 | 85900 | 85800 | 457 |
| 307 | 20230802 | 142800 | 45301044100 | 85800 | 85900 | 85900 | 85800 | 374 |
| 308 | 20230802 | 142700 | 45268950100 | 85800 | 85900 | 85900 | 85800 | 198 |
| 309 | 20230802 | 142600 | 45251943200 | 85700 | 85400 | 85800 | 85400 | 2229 |
| 310 | 20230802 | 142500 | 45061079800 | 85400 | 85500 | 85500 | 85400 | 779 |
| 311 | 20230802 | 142400 | 44994478800 | 85500 | 85300 | 85500 | 85200 | 1559 |
| 312 | 20230802 | 142300 | 44861582800 | 85400 | 85400 | 85500 | 85300 | 296 |
| 313 | 20230802 | 142200 | 44836317000 | 85500 | 85500 | 85600 | 85400 | 612 |
| 314 | 20230802 | 142100 | 44783994700 | 85500 | 85500 | 85600 | 85500 | 238 |
| 315 | 20230802 | 142000 | 44763645600 | 85500 | 85500 | 85500 | 85400 | 586 |
| 316 | 20230802 | 141900 | 44713563100 | 85500 | 85500 | 85500 | 85400 | 322 |
| 317 | 20230802 | 141800 | 44686034600 | 85500 | 85600 | 85600 | 85500 | 298 |
| 318 | 20230802 | 141700 | 44660548300 | 85600 | 85200 | 85600 | 85200 | 1841 |
| 319 | 20230802 | 141600 | 44503352100 | 85200 | 85400 | 85400 | 85200 | 625 |
| 320 | 20230802 | 141500 | 44450027800 | 85300 | 85300 | 85400 | 85300 | 201 |
| 321 | 20230802 | 141400 | 44432878800 | 85300 | 85300 | 85400 | 85300 | 556 |
| 322 | 20230802 | 141300 | 44385444100 | 85300 | 85200 | 85400 | 85200 | 2257 |
| 323 | 20230802 | 141200 | 44192868700 | 85300 | 85500 | 85500 | 85200 | 1908 |
| 324 | 20230802 | 141100 | 44030052300 | 85500 | 85500 | 85500 | 85400 | 430 |
| 325 | 20230802 | 141000 | 43993310500 | 85500 | 85500 | 85500 | 85400 | 222 |
| 326 | 20230802 | 140900 | 43974333000 | 85400 | 85600 | 85600 | 85400 | 492 |
| 327 | 20230802 | 140800 | 43932264000 | 85600 | 85600 | 85700 | 85600 | 198 |
| 328 | 20230802 | 140700 | 43915314600 | 85600 | 85500 | 85700 | 85500 | 332 |
| 329 | 20230802 | 140600 | 43886924000 | 85500 | 85600 | 85700 | 85500 | 305 |
| 330 | 20230802 | 140500 | 43860827100 | 85500 | 85600 | 85600 | 85500 | 1167 |
| 331 | 20230802 | 140400 | 43760989800 | 85500 | 85600 | 85800 | 85500 | 1004 |
| 332 | 20230802 | 140300 | 43675055200 | 85600 | 85700 | 85800 | 85300 | 4448 |
| 333 | 20230802 | 140200 | 43295107400 | 85800 | 85700 | 85800 | 85700 | 465 |
| 334 | 20230802 | 140100 | 43255256300 | 85700 | 85600 | 85700 | 85600 | 245 |
| 335 | 20230802 | 140000 | 43234269100 | 85600 | 85600 | 85700 | 85600 | 518 |
| 336 | 20230802 | 135900 | 43189910300 | 85600 | 85700 | 85800 | 85600 | 728 |
| 337 | 20230802 | 135800 | 43127541100 | 85700 | 85800 | 85800 | 85700 | 567 |
| 338 | 20230802 | 135700 | 43078926500 | 85800 | 85900 | 85900 | 85700 | 1370 |
| 339 | 20230802 | 135600 | 42961337600 | 85900 | 85700 | 85900 | 85700 | 1982 |
| 340 | 20230802 | 135500 | 42791313500 | 85700 | 85500 | 85700 | 85400 | 919 |
| 341 | 20230802 | 135400 | 42712679000 | 85400 | 85400 | 85500 | 85300 | 1928 |
| 342 | 20230802 | 135300 | 42547902700 | 85400 | 85300 | 85400 | 85300 | 688 |
| 343 | 20230802 | 135200 | 42489207900 | 85300 | 84900 | 85300 | 84800 | 651 |
| 344 | 20230802 | 135100 | 42433877600 | 84900 | 84700 | 84900 | 84600 | 1505 |
| 345 | 20230802 | 135000 | 42306441500 | 84700 | 84800 | 84800 | 84700 | 532 |
| 346 | 20230802 | 134900 | 42261372500 | 84800 | 84800 | 84800 | 84600 | 2089 |
| 347 | 20230802 | 134800 | 42084453300 | 84800 | 84900 | 85000 | 84700 | 2059 |
| 348 | 20230802 | 134700 | 41909769800 | 84900 | 85000 | 85000 | 84900 | 580 |
| 349 | 20230802 | 134600 | 41860500900 | 84900 | 85000 | 85000 | 84900 | 492 |
| 350 | 20230802 | 134500 | 41818701100 | 85000 | 85200 | 85300 | 84900 | 1211 |
| 351 | 20230802 | 134400 | 41715737900 | 85300 | 85300 | 85300 | 85200 | 215 |
| 352 | 20230802 | 134300 | 41697402800 | 85000 | 85000 | 85300 | 85000 | 1032 |
| 353 | 20230802 | 134200 | 41609550700 | 85000 | 84900 | 85000 | 84800 | 1441 |
| 354 | 20230802 | 134100 | 41487186300 | 84900 | 84900 | 84900 | 84800 | 740 |
| 355 | 20230802 | 134000 | 41424376500 | 84800 | 85200 | 85200 | 84800 | 5325 |
| 356 | 20230802 | 133900 | 40971717800 | 85300 | 85200 | 85300 | 85200 | 196 |
| 357 | 20230802 | 133800 | 40955011700 | 85200 | 85100 | 85200 | 85100 | 1045 |
| 358 | 20230802 | 133700 | 40866034900 | 85100 | 85100 | 85200 | 85100 | 593 |
| 359 | 20230802 | 133600 | 40815560600 | 85100 | 85200 | 85200 | 85100 | 543 |
| 360 | 20230802 | 133500 | 40769339100 | 85200 | 85200 | 85400 | 85100 | 712 |
| 361 | 20230802 | 133400 | 40708657100 | 85200 | 85300 | 85400 | 85100 | 2673 |
| 362 | 20230802 | 133300 | 40480814100 | 85400 | 85400 | 85400 | 85300 | 673 |
| 363 | 20230802 | 133200 | 40423341800 | 85400 | 85300 | 85400 | 85300 | 393 |
| 364 | 20230802 | 133100 | 40389788300 | 85400 | 85100 | 85400 | 85100 | 605 |
| 365 | 20230802 | 133000 | 40338193400 | 85300 | 85100 | 85300 | 85100 | 723 |
| 366 | 20230802 | 132900 | 40276618900 | 85100 | 85100 | 85200 | 85100 | 452 |
| 367 | 20230802 | 132800 | 40238147200 | 85100 | 85100 | 85200 | 85100 | 569 |
| 368 | 20230802 | 132700 | 40189725200 | 85100 | 85100 | 85200 | 85100 | 1045 |
| 369 | 20230802 | 132600 | 40100765000 | 85200 | 85100 | 85200 | 85100 | 715 |
| 370 | 20230802 | 132500 | 40039867600 | 85100 | 85200 | 85200 | 85100 | 968 |
| 371 | 20230802 | 132400 | 39957460500 | 85200 | 85100 | 85200 | 85000 | 1091 |
| 372 | 20230802 | 132300 | 39864632800 | 85100 | 85300 | 85400 | 85000 | 8631 |
| 373 | 20230802 | 132200 | 39129319800 | 85400 | 85500 | 85500 | 85300 | 1705 |
| 374 | 20230802 | 132100 | 38983778100 | 85400 | 85500 | 85600 | 85400 | 1639 |
| 375 | 20230802 | 132000 | 38843647000 | 85600 | 85700 | 85700 | 85500 | 1812 |
| 376 | 20230802 | 131900 | 38688587000 | 85700 | 85800 | 85800 | 85600 | 2846 |
| 377 | 20230802 | 131800 | 38444668500 | 85800 | 85800 | 85800 | 85700 | 662 |
| 378 | 20230802 | 131700 | 38387929900 | 85700 | 85700 | 85800 | 85700 | 658 |
| 379 | 20230802 | 131600 | 38331538200 | 85800 | 85800 | 85800 | 85700 | 1069 |
| 380 | 20230802 | 131500 | 38239919000 | 85700 | 85800 | 85800 | 85700 | 396 |
| 381 | 20230802 | 131400 | 38205948300 | 85800 | 85900 | 85900 | 85700 | 604 |
| 382 | 20230802 | 131300 | 38154136800 | 85800 | 85800 | 85900 | 85800 | 615 |
| 383 | 20230802 | 131200 | 38101369400 | 85800 | 85800 | 85900 | 85800 | 236 |
| 384 | 20230802 | 131100 | 38081120200 | 85800 | 85800 | 85800 | 85800 | 1175 |
| 385 | 20230802 | 131000 | 37980305200 | 85800 | 85800 | 85900 | 85700 | 1559 |
| 386 | 20230802 | 130900 | 37846655200 | 85800 | 85800 | 85800 | 85700 | 960 |
| 387 | 20230802 | 130800 | 37764341700 | 85800 | 85800 | 85900 | 85800 | 2745 |
| 388 | 20230802 | 130700 | 37528820000 | 85900 | 86000 | 86000 | 85900 | 646 |
| 389 | 20230802 | 130600 | 37473327400 | 86000 | 86000 | 86000 | 85900 | 321 |
| 390 | 20230802 | 130500 | 37445726700 | 86000 | 86000 | 86000 | 85900 | 502 |
| 391 | 20230802 | 130400 | 37402595500 | 86000 | 86000 | 86000 | 85900 | 224 |
| 392 | 20230802 | 130300 | 37383340600 | 86000 | 86000 | 86000 | 85900 | 186 |
| 393 | 20230802 | 130200 | 37367347100 | 86000 | 86000 | 86000 | 85900 | 277 |
| 394 | 20230802 | 130100 | 37343545000 | 86000 | 86000 | 86000 | 85900 | 290 |
| 395 | 20230802 | 130000 | 37318609000 | 86000 | 86000 | 86000 | 85900 | 390 |
| 396 | 20230802 | 125900 | 37285076100 | 85900 | 86000 | 86000 | 85900 | 377 |
| 397 | 20230802 | 125800 | 37252690300 | 86000 | 86100 | 86100 | 85900 | 214 |
| 398 | 20230802 | 125700 | 37234294600 | 86000 | 85900 | 86100 | 85900 | 852 |
| 399 | 20230802 | 125600 | 37161094300 | 85900 | 85900 | 85900 | 85800 | 532 |
| 400 | 20230802 | 125500 | 37115401300 | 85800 | 85800 | 85900 | 85800 | 273 |
| 401 | 20230802 | 125400 | 37091961500 | 85800 | 85900 | 85900 | 85800 | 339 |
| 402 | 20230802 | 125300 | 37062848000 | 85900 | 85800 | 85900 | 85700 | 649 |
| 403 | 20230802 | 125200 | 37007156000 | 85800 | 85900 | 85900 | 85700 | 3460 |
| 404 | 20230802 | 125100 | 36710369900 | 85800 | 86100 | 86200 | 85800 | 18641 |
| 405 | 20230802 | 125000 | 35107486000 | 86100 | 86100 | 86100 | 86000 | 1181 |
| 406 | 20230802 | 124900 | 35005812200 | 86100 | 86100 | 86100 | 86000 | 330 |
| 407 | 20230802 | 124800 | 34977416600 | 86100 | 86100 | 86100 | 86000 | 1025 |
| 408 | 20230802 | 124700 | 34889245000 | 86100 | 86100 | 86100 | 86000 | 398 |
| 409 | 20230802 | 124600 | 34855005300 | 86100 | 86100 | 86300 | 86100 | 731 |
| 410 | 20230802 | 124500 | 34792053600 | 86200 | 86100 | 86200 | 86100 | 626 |
| 411 | 20230802 | 124400 | 34738125000 | 86100 | 86100 | 86100 | 86000 | 740 |
| 412 | 20230802 | 124300 | 34674431300 | 86100 | 86000 | 86100 | 86000 | 728 |
| 413 | 20230802 | 124200 | 34611752400 | 86100 | 86300 | 86300 | 86000 | 5271 |
| 414 | 20230802 | 124100 | 34157814700 | 86200 | 86300 | 86300 | 86200 | 208 |
| 415 | 20230802 | 124000 | 34139877000 | 86300 | 86300 | 86300 | 86200 | 134 |
| 416 | 20230802 | 123900 | 34128321200 | 86200 | 86300 | 86300 | 86200 | 252 |
| 417 | 20230802 | 123800 | 34106594800 | 86300 | 86300 | 86400 | 86200 | 303 |
| 418 | 20230802 | 123700 | 34080445900 | 86300 | 86400 | 86400 | 86300 | 174 |
| 419 | 20230802 | 123600 | 34065425500 | 86300 | 86400 | 86400 | 86300 | 592 |
| 420 | 20230802 | 123500 | 34014325300 | 86500 | 86400 | 86500 | 86300 | 174 |
| 421 | 20230802 | 123400 | 33999286900 | 86400 | 86300 | 86400 | 86200 | 805 |
| 422 | 20230802 | 123300 | 33929808200 | 86300 | 86300 | 86400 | 86300 | 211 |
| 423 | 20230802 | 123200 | 33911593400 | 86300 | 86400 | 86400 | 86300 | 174 |
| 424 | 20230802 | 123100 | 33896572100 | 86400 | 86400 | 86400 | 86300 | 703 |
| 425 | 20230802 | 123000 | 33835875400 | 86400 | 86400 | 86400 | 86400 | 71 |
| 426 | 20230802 | 122900 | 33829741000 | 86400 | 86300 | 86400 | 86200 | 550 |
| 427 | 20230802 | 122800 | 33782275700 | 86300 | 86400 | 86400 | 86200 | 794 |
| 428 | 20230802 | 122700 | 33713810200 | 86300 | 86400 | 86400 | 86300 | 1027 |
| 429 | 20230802 | 122600 | 33625136500 | 86500 | 86400 | 86500 | 86300 | 114 |
| 430 | 20230802 | 122500 | 33615278200 | 86400 | 86400 | 86400 | 86300 | 218 |
| 431 | 20230802 | 122400 | 33596444800 | 86400 | 86200 | 86500 | 86200 | 565 |
| 432 | 20230802 | 122300 | 33547665200 | 86200 | 86100 | 86200 | 86100 | 931 |
| 433 | 20230802 | 122200 | 33467454200 | 86100 | 86100 | 86300 | 86000 | 666 |
| 434 | 20230802 | 122100 | 33410096800 | 86000 | 86000 | 86100 | 85900 | 4302 |
| 435 | 20230802 | 122000 | 33040214700 | 86000 | 86000 | 86100 | 86000 | 1095 |
| 436 | 20230802 | 121900 | 32946038500 | 86000 | 86200 | 86300 | 86000 | 13065 |
| 437 | 20230802 | 121800 | 31821669800 | 86300 | 86300 | 86300 | 86200 | 196 |
| 438 | 20230802 | 121700 | 31804762200 | 86300 | 86300 | 86300 | 86200 | 310 |
| 439 | 20230802 | 121600 | 31778017900 | 86300 | 86400 | 86400 | 86200 | 896 |
| 440 | 20230802 | 121500 | 31700753600 | 86400 | 86300 | 86400 | 86300 | 605 |
| 441 | 20230802 | 121400 | 31648529100 | 86400 | 86300 | 86400 | 86300 | 1003 |
| 442 | 20230802 | 121300 | 31561966100 | 86400 | 86400 | 86400 | 86300 | 725 |
| 443 | 20230802 | 121200 | 31499395800 | 86400 | 86400 | 86400 | 86400 | 306 |
| 444 | 20230802 | 121100 | 31472957400 | 86300 | 86400 | 86400 | 86300 | 86 |
| 445 | 20230802 | 121000 | 31465533800 | 86400 | 86300 | 86400 | 86200 | 1004 |
| 446 | 20230802 | 120900 | 31378889700 | 86300 | 86300 | 86300 | 86300 | 171 |
| 447 | 20230802 | 120800 | 31364132400 | 86200 | 86300 | 86300 | 86200 | 357 |
| 448 | 20230802 | 120700 | 31333328200 | 86300 | 86300 | 86400 | 86300 | 808 |
| 449 | 20230802 | 120600 | 31263597700 | 86300 | 86300 | 86400 | 86300 | 502 |
| 450 | 20230802 | 120500 | 31220261800 | 86300 | 86600 | 86600 | 86300 | 4887 |
| 451 | 20230802 | 120400 | 30798149700 | 86500 | 86600 | 86600 | 86500 | 1550 |
| 452 | 20230802 | 120300 | 30664073600 | 86600 | 86600 | 86700 | 86500 | 251 |
| 453 | 20230802 | 120200 | 30642336900 | 86600 | 86600 | 86600 | 86600 | 401 |
| 454 | 20230802 | 120100 | 30607610300 | 86600 | 86600 | 86600 | 86500 | 244 |
| 455 | 20230802 | 120000 | 30586495500 | 86600 | 86600 | 86700 | 86500 | 2134 |
| 456 | 20230802 | 115900 | 30401813900 | 86600 | 86600 | 86600 | 86500 | 278 |
| 457 | 20230802 | 115800 | 30377740600 | 86600 | 86600 | 86700 | 86600 | 636 |
| 458 | 20230802 | 115700 | 30322662900 | 86600 | 86900 | 86900 | 86600 | 1643 |
| 459 | 20230802 | 115600 | 30180194800 | 86900 | 86800 | 86900 | 86800 | 299 |
| 460 | 20230802 | 115500 | 30154223700 | 86900 | 86600 | 86900 | 86600 | 1232 |
| 461 | 20230802 | 115400 | 30047421200 | 86600 | 86600 | 86600 | 86500 | 479 |
| 462 | 20230802 | 115300 | 30005942500 | 86600 | 86600 | 86600 | 86600 | 661 |
| 463 | 20230802 | 115200 | 29948699900 | 86600 | 86600 | 86600 | 86500 | 264 |
| 464 | 20230802 | 115100 | 29925838300 | 86600 | 86600 | 86600 | 86500 | 383 |
| 465 | 20230802 | 115000 | 29892672700 | 86600 | 86600 | 86700 | 86600 | 208 |
| 466 | 20230802 | 114900 | 29874649500 | 86600 | 86600 | 86700 | 86600 | 445 |
| 467 | 20230802 | 114800 | 29836109300 | 86700 | 86600 | 86800 | 86500 | 431 |
| 468 | 20230802 | 114700 | 29798786300 | 86600 | 86800 | 86800 | 86600 | 738 |
| 469 | 20230802 | 114600 | 29734808500 | 86700 | 86700 | 86800 | 86700 | 473 |
| 470 | 20230802 | 114500 | 29693798400 | 86700 | 86800 | 86800 | 86700 | 786 |
| 471 | 20230802 | 114400 | 29625614000 | 86800 | 86800 | 86800 | 86800 | 188 |
| 472 | 20230802 | 114300 | 29609295600 | 86700 | 86800 | 86800 | 86700 | 918 |
| 473 | 20230802 | 114200 | 29529619200 | 86900 | 86900 | 86900 | 86800 | 197 |
| 474 | 20230802 | 114100 | 29512505600 | 86800 | 86900 | 86900 | 86800 | 91 |
| 475 | 20230802 | 114000 | 29504601200 | 86800 | 86900 | 86900 | 86800 | 109 |
| 476 | 20230802 | 113900 | 29495131300 | 86900 | 86900 | 86900 | 86800 | 408 |
| 477 | 20230802 | 113800 | 29459680100 | 86900 | 86900 | 87000 | 86800 | 333 |
| 478 | 20230802 | 113700 | 29430769700 | 86800 | 86900 | 86900 | 86800 | 647 |
| 479 | 20230802 | 113600 | 29374598700 | 86800 | 86800 | 86900 | 86800 | 374 |
| 480 | 20230802 | 113500 | 29342135400 | 86900 | 87000 | 87100 | 86700 | 859 |
| 481 | 20230802 | 113400 | 29267558700 | 86900 | 87100 | 87100 | 86800 | 419 |
| 482 | 20230802 | 113300 | 29231134800 | 87100 | 86900 | 87100 | 86800 | 2566 |
| 483 | 20230802 | 113200 | 29008107600 | 86900 | 86900 | 86900 | 86800 | 86 |
| 484 | 20230802 | 113100 | 29000639500 | 86800 | 86800 | 86900 | 86800 | 1098 |
| 485 | 20230802 | 113000 | 28905275200 | 86800 | 86800 | 86900 | 86700 | 353 |
| 486 | 20230802 | 112900 | 28874651500 | 86800 | 86500 | 86900 | 86500 | 577 |
| 487 | 20230802 | 112800 | 28824652400 | 86500 | 86500 | 86600 | 86300 | 3951 |
| 488 | 20230802 | 112700 | 28483139900 | 86600 | 86800 | 86800 | 86500 | 7075 |
| 489 | 20230802 | 112600 | 27870434200 | 86800 | 86800 | 86800 | 86700 | 1831 |
| 490 | 20230802 | 112500 | 27711553000 | 86800 | 87000 | 87000 | 86800 | 4820 |
| 491 | 20230802 | 112400 | 27292943000 | 86900 | 86900 | 87000 | 86900 | 163 |
| 492 | 20230802 | 112300 | 27278775900 | 87000 | 87000 | 87100 | 86900 | 909 |
| 493 | 20230802 | 112200 | 27199692400 | 87000 | 87000 | 87000 | 87000 | 283 |
| 494 | 20230802 | 112100 | 27175071400 | 87100 | 87100 | 87100 | 87000 | 479 |
| 495 | 20230802 | 112000 | 27133358600 | 87100 | 87100 | 87300 | 87000 | 1018 |
| 496 | 20230802 | 111900 | 27044645400 | 87100 | 87000 | 87100 | 87000 | 605 |
| 497 | 20230802 | 111800 | 26991971800 | 87000 | 87100 | 87100 | 87000 | 1012 |
| 498 | 20230802 | 111700 | 26903902900 | 87100 | 87100 | 87100 | 87000 | 294 |
| 499 | 20230802 | 111600 | 26878313400 | 87100 | 87000 | 87100 | 87000 | 379 |
| 500 | 20230802 | 111500 | 26845339900 | 87100 | 86900 | 87100 | 86900 | 2216 |
| 501 | 20230802 | 111400 | 26652673500 | 87000 | 87000 | 87100 | 86900 | 2217 |
| 502 | 20230802 | 111300 | 26459846900 | 87000 | 87000 | 87100 | 87000 | 2519 |
| 503 | 20230802 | 111200 | 26240668000 | 87000 | 87000 | 87100 | 87000 | 1335 |
| 504 | 20230802 | 111100 | 26124499200 | 87100 | 87100 | 87200 | 87000 | 4519 |
| 505 | 20230802 | 111000 | 25730941300 | 87200 | 87200 | 87200 | 87100 | 386 |
| 506 | 20230802 | 110900 | 25697300400 | 87200 | 87100 | 87200 | 87100 | 411 |
| 507 | 20230802 | 110800 | 25661497900 | 87100 | 87200 | 87200 | 87100 | 394 |
| 508 | 20230802 | 110700 | 25627168900 | 87200 | 87200 | 87300 | 87200 | 675 |
| 509 | 20230802 | 110600 | 25568305100 | 87200 | 87200 | 87300 | 87200 | 331 |
| 510 | 20230802 | 110500 | 25539440200 | 87200 | 87300 | 87300 | 87200 | 1190 |
| 511 | 20230802 | 110400 | 25435658000 | 87200 | 87300 | 87400 | 87200 | 464 |
| 512 | 20230802 | 110300 | 25395177000 | 87300 | 87400 | 87400 | 87300 | 410 |
| 513 | 20230802 | 110200 | 25359373800 | 87400 | 87300 | 87400 | 87300 | 219 |
| 514 | 20230802 | 110100 | 25340235500 | 87300 | 87300 | 87400 | 87200 | 561 |
| 515 | 20230802 | 110000 | 25291280100 | 87300 | 87200 | 87300 | 87200 | 816 |
| 516 | 20230802 | 105900 | 25220099500 | 87300 | 87400 | 87400 | 87200 | 607 |
| 517 | 20230802 | 105800 | 25167098700 | 87400 | 87300 | 87500 | 87300 | 430 |
| 518 | 20230802 | 105700 | 25129515300 | 87300 | 87300 | 87400 | 87200 | 700 |
| 519 | 20230802 | 105600 | 25068445400 | 87300 | 87200 | 87400 | 87200 | 644 |
| 520 | 20230802 | 105500 | 25012234700 | 87200 | 87200 | 87300 | 87100 | 1763 |
| 521 | 20230802 | 105400 | 24858508200 | 87200 | 87200 | 87300 | 87100 | 560 |
| 522 | 20230802 | 105300 | 24809679000 | 87100 | 87300 | 87300 | 87100 | 1406 |
| 523 | 20230802 | 105200 | 24687129900 | 87100 | 87200 | 87200 | 87000 | 1968 |
| 524 | 20230802 | 105100 | 24515696200 | 87200 | 87200 | 87300 | 87100 | 1746 |
| 525 | 20230802 | 105000 | 24363575600 | 87200 | 87200 | 87300 | 87100 | 1992 |
| 526 | 20230802 | 104900 | 24189932800 | 87200 | 87200 | 87300 | 87100 | 1928 |
| 527 | 20230802 | 104800 | 24021854800 | 87200 | 87200 | 87300 | 87200 | 1459 |
| 528 | 20230802 | 104700 | 23894611900 | 87200 | 87200 | 87300 | 87200 | 727 |
| 529 | 20230802 | 104600 | 23831192400 | 87200 | 87200 | 87200 | 87100 | 3172 |
| 530 | 20230802 | 104500 | 23554872300 | 87100 | 87200 | 87300 | 87000 | 5497 |
| 531 | 20230802 | 104400 | 23076120400 | 87300 | 87700 | 87800 | 87200 | 15400 |
| 532 | 20230802 | 104300 | 21728253400 | 87700 | 87700 | 87800 | 87700 | 805 |
| 533 | 20230802 | 104200 | 21657629100 | 87800 | 87700 | 87800 | 87700 | 1157 |
| 534 | 20230802 | 104100 | 21556131900 | 87700 | 87800 | 87800 | 87700 | 1600 |
| 535 | 20230802 | 104000 | 21415811700 | 87800 | 87700 | 87900 | 87700 | 852 |
| 536 | 20230802 | 103900 | 21341027400 | 87700 | 87800 | 87800 | 87700 | 1502 |
| 537 | 20230802 | 103800 | 21209236300 | 87800 | 87800 | 87800 | 87700 | 558 |
| 538 | 20230802 | 103700 | 21160285300 | 87800 | 87700 | 87800 | 87700 | 2327 |
| 539 | 20230802 | 103600 | 20956200100 | 87800 | 87800 | 87800 | 87700 | 823 |
| 540 | 20230802 | 103500 | 20883962700 | 87800 | 87800 | 87900 | 87700 | 2424 |
| 541 | 20230802 | 103400 | 20671180600 | 87900 | 87800 | 87900 | 87800 | 1424 |
| 542 | 20230802 | 103300 | 20546128200 | 87800 | 87800 | 87900 | 87800 | 833 |
| 543 | 20230802 | 103200 | 20472974300 | 87900 | 87900 | 87900 | 87800 | 1692 |
| 544 | 20230802 | 103100 | 20324355200 | 87900 | 88000 | 88100 | 87800 | 4903 |
| 545 | 20230802 | 103000 | 19893342300 | 88100 | 88100 | 88100 | 88000 | 1031 |
| 546 | 20230802 | 102900 | 19802576500 | 88000 | 88000 | 88100 | 88000 | 938 |
| 547 | 20230802 | 102800 | 19720031800 | 88000 | 87900 | 88000 | 87900 | 677 |
| 548 | 20230802 | 102700 | 19660480100 | 88000 | 88000 | 88000 | 87900 | 901 |
| 549 | 20230802 | 102600 | 19581198100 | 88000 | 88000 | 88000 | 87900 | 359 |
| 550 | 20230802 | 102500 | 19549623400 | 88000 | 88000 | 88100 | 87900 | 811 |
| 551 | 20230802 | 102400 | 19478260400 | 87900 | 88000 | 88000 | 87900 | 581 |
| 552 | 20230802 | 102300 | 19427136600 | 88000 | 88200 | 88200 | 87900 | 7290 |
| 553 | 20230802 | 102200 | 18785487800 | 88200 | 88200 | 88200 | 88100 | 552 |
| 554 | 20230802 | 102100 | 18736832300 | 88200 | 88400 | 88400 | 88200 | 2953 |
| 555 | 20230802 | 102000 | 18476105400 | 88500 | 88700 | 88700 | 88400 | 1008 |
| 556 | 20230802 | 101900 | 18386889700 | 88600 | 88500 | 88600 | 88500 | 274 |
| 557 | 20230802 | 101800 | 18362635700 | 88500 | 88600 | 88700 | 88500 | 1495 |
| 558 | 20230802 | 101700 | 18230171700 | 88800 | 88700 | 88800 | 88600 | 558 |
| 559 | 20230802 | 101600 | 18180678700 | 88700 | 88800 | 88800 | 88500 | 1050 |
| 560 | 20230802 | 101500 | 18087587300 | 88800 | 88800 | 88800 | 88700 | 205 |
| 561 | 20230802 | 101400 | 18069383800 | 88800 | 88500 | 88800 | 88500 | 1207 |
| 562 | 20230802 | 101300 | 17962436600 | 88500 | 88500 | 88600 | 88500 | 425 |
| 563 | 20230802 | 101200 | 17924823400 | 88500 | 88500 | 88600 | 88500 | 968 |
| 564 | 20230802 | 101100 | 17839143900 | 88500 | 88500 | 88600 | 88500 | 117 |
| 565 | 20230802 | 101000 | 17828778300 | 88500 | 88500 | 88600 | 88400 | 827 |
| 566 | 20230802 | 100900 | 17755547800 | 88500 | 88400 | 88500 | 88400 | 402 |
| 567 | 20230802 | 100800 | 17719992800 | 88500 | 88400 | 88500 | 88400 | 65 |
| 568 | 20230802 | 100700 | 17714245600 | 88500 | 88500 | 88600 | 88400 | 330 |
| 569 | 20230802 | 100600 | 17685056400 | 88500 | 88400 | 88500 | 88400 | 517 |
| 570 | 20230802 | 100500 | 17639325200 | 88400 | 88400 | 88600 | 88400 | 720 |
| 571 | 20230802 | 100400 | 17575640200 | 88500 | 88600 | 88600 | 88400 | 767 |
| 572 | 20230802 | 100300 | 17507756200 | 88600 | 88400 | 88600 | 88300 | 1219 |
| 573 | 20230802 | 100200 | 17400036200 | 88400 | 88600 | 88600 | 88400 | 744 |
| 574 | 20230802 | 100100 | 17334240100 | 88600 | 88300 | 88600 | 88300 | 194 |
| 575 | 20230802 | 100000 | 17317082600 | 88400 | 88400 | 88400 | 88300 | 208 |
| 576 | 20230802 | 095900 | 17298697200 | 88300 | 88300 | 88400 | 88300 | 278 |
| 577 | 20230802 | 095800 | 17274149600 | 88300 | 88200 | 88300 | 88200 | 577 |
| 578 | 20230802 | 095700 | 17223222800 | 88300 | 88100 | 88300 | 88100 | 498 |
| 579 | 20230802 | 095600 | 17179323800 | 88100 | 88200 | 88300 | 88000 | 2716 |
| 580 | 20230802 | 095500 | 16939999100 | 88200 | 88200 | 88300 | 88100 | 847 |
| 581 | 20230802 | 095400 | 16865333400 | 88400 | 88200 | 88400 | 88100 | 1594 |
| 582 | 20230802 | 095300 | 16724649900 | 88200 | 88200 | 88600 | 88200 | 379 |
| 583 | 20230802 | 095200 | 16691138500 | 88600 | 88200 | 88600 | 88100 | 805 |
| 584 | 20230802 | 095100 | 16620036300 | 88200 | 88200 | 88200 | 88100 | 527 |
| 585 | 20230802 | 095000 | 16573556900 | 88200 | 88400 | 88400 | 88100 | 1470 |
| 586 | 20230802 | 094900 | 16443888300 | 88500 | 88600 | 88600 | 88300 | 725 |
| 587 | 20230802 | 094800 | 16379778900 | 88600 | 88400 | 88700 | 88400 | 677 |
| 588 | 20230802 | 094700 | 16319853200 | 88400 | 88300 | 88400 | 88300 | 319 |
| 589 | 20230802 | 094600 | 16291656300 | 88300 | 88000 | 88500 | 88000 | 731 |
| 590 | 20230802 | 094500 | 16227181200 | 87900 | 88000 | 88600 | 87900 | 2721 |
| 591 | 20230802 | 094400 | 15987432300 | 87900 | 87900 | 88000 | 87900 | 2071 |
| 592 | 20230802 | 094300 | 15805331400 | 88000 | 88300 | 88300 | 87900 | 11432 |
| 593 | 20230802 | 094200 | 14798522400 | 88300 | 88400 | 88400 | 88300 | 1223 |
| 594 | 20230802 | 094100 | 14690528600 | 88400 | 88200 | 88400 | 88100 | 1391 |
| 595 | 20230802 | 094000 | 14567782200 | 88300 | 88200 | 88300 | 88100 | 3180 |
| 596 | 20230802 | 093900 | 14287421600 | 88300 | 88500 | 88600 | 88200 | 5101 |
| 597 | 20230802 | 093800 | 13836897900 | 88400 | 88400 | 88600 | 88400 | 1479 |
| 598 | 20230802 | 093700 | 13706024300 | 88500 | 88400 | 88800 | 88300 | 1931 |
| 599 | 20230802 | 093600 | 13535162000 | 88400 | 88900 | 88900 | 88300 | 5139 |
| 600 | 20230802 | 093500 | 13080196600 | 88900 | 88700 | 89000 | 88600 | 509 |
| 601 | 20230802 | 093400 | 13035007000 | 88600 | 88700 | 89200 | 88600 | 2723 |
| 602 | 20230802 | 093300 | 12793598400 | 88700 | 88800 | 88900 | 88700 | 2487 |
| 603 | 20230802 | 093200 | 12572874600 | 88900 | 89200 | 89200 | 88800 | 3345 |
| 604 | 20230802 | 093100 | 12275378000 | 89200 | 89200 | 89300 | 89000 | 3531 |
| 605 | 20230802 | 093000 | 11960742200 | 89300 | 89400 | 89400 | 89200 | 847 |
| 606 | 20230802 | 092900 | 11885101000 | 89300 | 89400 | 89500 | 89300 | 1137 |
| 607 | 20230802 | 092800 | 11783433800 | 89400 | 89200 | 89400 | 89100 | 705 |
| 608 | 20230802 | 092700 | 11720486000 | 89200 | 89100 | 89300 | 89000 | 1031 |
| 609 | 20230802 | 092600 | 11628598100 | 89100 | 89100 | 89200 | 89100 | 668 |
| 610 | 20230802 | 092500 | 11569043100 | 89200 | 89400 | 89400 | 89100 | 1432 |
| 611 | 20230802 | 092400 | 11441253000 | 89400 | 89800 | 89800 | 89200 | 2990 |
| 612 | 20230802 | 092300 | 11173725700 | 89700 | 89600 | 90100 | 89500 | 3319 |
| 613 | 20230802 | 092200 | 10875551200 | 89600 | 89200 | 89600 | 89200 | 2437 |
| 614 | 20230802 | 092100 | 10657587900 | 89200 | 89100 | 89300 | 89100 | 757 |
| 615 | 20230802 | 092000 | 10590058200 | 89200 | 89100 | 89200 | 89000 | 608 |
| 616 | 20230802 | 091900 | 10535891900 | 89000 | 89000 | 89100 | 88900 | 1535 |
| 617 | 20230802 | 091800 | 10399289000 | 89000 | 89400 | 89400 | 88900 | 3471 |
| 618 | 20230802 | 091700 | 10089703300 | 89400 | 89600 | 89700 | 89200 | 2192 |
| 619 | 20230802 | 091600 | 9893634100 | 89600 | 89200 | 89700 | 89200 | 4148 |
| 620 | 20230802 | 091500 | 9522101400 | 89300 | 88800 | 89300 | 88700 | 1838 |
| 621 | 20230802 | 091400 | 9358573800 | 88900 | 88700 | 89000 | 88600 | 2098 |
| 622 | 20230802 | 091300 | 9172302900 | 88700 | 88400 | 88700 | 88300 | 1718 |
| 623 | 20230802 | 091200 | 9020284500 | 88400 | 88200 | 88500 | 88200 | 2961 |
| 624 | 20230802 | 091100 | 8758766200 | 88200 | 88100 | 88500 | 87600 | 7008 |
| 625 | 20230802 | 091000 | 8141574200 | 88000 | 89100 | 89200 | 88000 | 18277 |
| 626 | 20230802 | 090900 | 6522209200 | 89100 | 89000 | 89200 | 89000 | 1270 |
| 627 | 20230802 | 090800 | 6409068200 | 89200 | 89000 | 89200 | 88900 | 4526 |
| 628 | 20230802 | 090700 | 6006148600 | 89100 | 89500 | 89500 | 89000 | 3038 |
| 629 | 20230802 | 090600 | 5735202300 | 89500 | 88900 | 89600 | 88800 | 1951 |
| 630 | 20230802 | 090500 | 5561225700 | 89000 | 89700 | 89700 | 88600 | 15511 |
| 631 | 20230802 | 090400 | 4180008300 | 89700 | 89700 | 89800 | 89400 | 6114 |
| 632 | 20230802 | 090300 | 3632493200 | 89700 | 90000 | 90200 | 89600 | 5371 |
| 633 | 20230802 | 090200 | 3149683600 | 90000 | 90800 | 90900 | 90000 | 9304 |
| 634 | 20230802 | 090100 | 2308928900 | 91100 | 91200 | 91600 | 90700 | 12651 |
| 635 | 20230802 | 090000 | 1156420300 | 91200 | 90200 | 91200 | 90200 | 12385 |