34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 193300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 7847 |
| 3 | 20230807 | 193200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 4 | 20230807 | 193100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 5 | 20230807 | 193000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 6 | 20230807 | 192900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 7 | 20230807 | 192800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 8 | 20230807 | 192700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 9 | 20230807 | 192600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 10 | 20230807 | 192500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 11 | 20230807 | 192400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 12 | 20230807 | 192300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 13 | 20230807 | 192200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 14 | 20230807 | 192100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 15 | 20230807 | 192000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 16 | 20230807 | 191900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 17 | 20230807 | 191800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 18 | 20230807 | 191700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 19 | 20230807 | 191600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 20 | 20230807 | 191500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 21 | 20230807 | 191400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 22 | 20230807 | 191300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 23 | 20230807 | 191200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 24 | 20230807 | 191100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 25 | 20230807 | 191000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 26 | 20230807 | 190900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 27 | 20230807 | 190800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 28 | 20230807 | 190700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 29 | 20230807 | 190600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 30 | 20230807 | 190500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 31 | 20230807 | 190400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 32 | 20230807 | 190300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 7847 |
| 33 | 20230807 | 190200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 34 | 20230807 | 190100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 35 | 20230807 | 190000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 36 | 20230807 | 185900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 37 | 20230807 | 185800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 38 | 20230807 | 185700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 39 | 20230807 | 185600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 40 | 20230807 | 185500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 41 | 20230807 | 185400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 42 | 20230807 | 185300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 43 | 20230807 | 185200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 44 | 20230807 | 185100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 45 | 20230807 | 185000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 46 | 20230807 | 184900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 47 | 20230807 | 184800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 48 | 20230807 | 184700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 49 | 20230807 | 184600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 50 | 20230807 | 184500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 51 | 20230807 | 184400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 52 | 20230807 | 184300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 53 | 20230807 | 184200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 54 | 20230807 | 184100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 55 | 20230807 | 184000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 56 | 20230807 | 183900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 57 | 20230807 | 183800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 58 | 20230807 | 183700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 59 | 20230807 | 183600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 60 | 20230807 | 183500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 61 | 20230807 | 183400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 62 | 20230807 | 183300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 7847 |
| 63 | 20230807 | 183200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 64 | 20230807 | 183100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 65 | 20230807 | 183000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 66 | 20230807 | 182900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 67 | 20230807 | 182800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 68 | 20230807 | 182700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 69 | 20230807 | 182600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 70 | 20230807 | 182500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 71 | 20230807 | 182400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 72 | 20230807 | 182300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 73 | 20230807 | 182200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 74 | 20230807 | 182100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 75 | 20230807 | 182000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 76 | 20230807 | 181900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 77 | 20230807 | 181800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 78 | 20230807 | 181700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 79 | 20230807 | 181600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 80 | 20230807 | 181500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 81 | 20230807 | 181400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 82 | 20230807 | 181300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 83 | 20230807 | 181200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 84 | 20230807 | 181100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 85 | 20230807 | 181000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 86 | 20230807 | 180900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 87 | 20230807 | 180800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 88 | 20230807 | 180700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 89 | 20230807 | 180600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 90 | 20230807 | 180500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 91 | 20230807 | 180400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 92 | 20230807 | 180300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 7847 |
| 93 | 20230807 | 180200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 94 | 20230807 | 180100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 95 | 20230807 | 180000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 96 | 20230807 | 175900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 97 | 20230807 | 175800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 98 | 20230807 | 175700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 99 | 20230807 | 175600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 100 | 20230807 | 175500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 101 | 20230807 | 175400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 102 | 20230807 | 175300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 103 | 20230807 | 175200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 104 | 20230807 | 175100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 105 | 20230807 | 175000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 106 | 20230807 | 174900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 107 | 20230807 | 174800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 108 | 20230807 | 174700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 109 | 20230807 | 174600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 110 | 20230807 | 174500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 111 | 20230807 | 174400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 112 | 20230807 | 174300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 113 | 20230807 | 174200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 114 | 20230807 | 174100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 115 | 20230807 | 174000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 116 | 20230807 | 173900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 117 | 20230807 | 173800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 118 | 20230807 | 173700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 119 | 20230807 | 173600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 120 | 20230807 | 173500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 121 | 20230807 | 173400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 122 | 20230807 | 173300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 7847 |
| 123 | 20230807 | 173200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 124 | 20230807 | 173100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 125 | 20230807 | 173000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 126 | 20230807 | 172900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 127 | 20230807 | 172800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 128 | 20230807 | 172700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 129 | 20230807 | 172600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 130 | 20230807 | 172500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 131 | 20230807 | 172400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 132 | 20230807 | 172300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 133 | 20230807 | 172200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 134 | 20230807 | 172100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 135 | 20230807 | 172000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 136 | 20230807 | 171900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 137 | 20230807 | 171800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 138 | 20230807 | 171700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 139 | 20230807 | 171600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 140 | 20230807 | 171500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 141 | 20230807 | 171400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 142 | 20230807 | 171300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 143 | 20230807 | 171200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 144 | 20230807 | 171100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 145 | 20230807 | 171000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 146 | 20230807 | 170900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 147 | 20230807 | 170800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 148 | 20230807 | 170700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 149 | 20230807 | 170600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 150 | 20230807 | 170500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 151 | 20230807 | 170400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 152 | 20230807 | 170300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 7847 |
| 153 | 20230807 | 170200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 154 | 20230807 | 170100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 155 | 20230807 | 170000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 156 | 20230807 | 165900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 157 | 20230807 | 165800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 158 | 20230807 | 165700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 159 | 20230807 | 165600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 160 | 20230807 | 165500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 161 | 20230807 | 165400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 162 | 20230807 | 165300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 163 | 20230807 | 165200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 164 | 20230807 | 165100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 165 | 20230807 | 165000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 166 | 20230807 | 164900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 167 | 20230807 | 164800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 168 | 20230807 | 164700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 169 | 20230807 | 164600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 170 | 20230807 | 164500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 171 | 20230807 | 164400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 172 | 20230807 | 164300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 173 | 20230807 | 164200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 174 | 20230807 | 164100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 175 | 20230807 | 164000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 176 | 20230807 | 163900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 177 | 20230807 | 163800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 178 | 20230807 | 163700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 179 | 20230807 | 163600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 180 | 20230807 | 163500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 181 | 20230807 | 163400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 182 | 20230807 | 163300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 7847 |
| 183 | 20230807 | 163200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 184 | 20230807 | 163100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 185 | 20230807 | 163000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 186 | 20230807 | 162900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 187 | 20230807 | 162800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 188 | 20230807 | 162700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 189 | 20230807 | 162600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 190 | 20230807 | 162500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 191 | 20230807 | 162400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 192 | 20230807 | 162300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 193 | 20230807 | 162200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 194 | 20230807 | 162100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 195 | 20230807 | 162000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 196 | 20230807 | 161900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 197 | 20230807 | 161800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 198 | 20230807 | 161700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 199 | 20230807 | 161600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 200 | 20230807 | 161500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 201 | 20230807 | 161400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 202 | 20230807 | 161300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 203 | 20230807 | 161200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 204 | 20230807 | 161100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 205 | 20230807 | 161000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 206 | 20230807 | 160900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 207 | 20230807 | 160800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 208 | 20230807 | 160700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 209 | 20230807 | 160600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 210 | 20230807 | 160500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 211 | 20230807 | 160400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 212 | 20230807 | 160300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 7847 |
| 213 | 20230807 | 160200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 214 | 20230807 | 160100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 215 | 20230807 | 160000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 216 | 20230807 | 155900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 217 | 20230807 | 155800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 218 | 20230807 | 155700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 219 | 20230807 | 155600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 220 | 20230807 | 155500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 221 | 20230807 | 155400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 222 | 20230807 | 155300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 223 | 20230807 | 155200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 224 | 20230807 | 155100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 225 | 20230807 | 155000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 226 | 20230807 | 154900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 227 | 20230807 | 154800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 228 | 20230807 | 154700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 229 | 20230807 | 154600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 230 | 20230807 | 154500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 231 | 20230807 | 154400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 232 | 20230807 | 154300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 233 | 20230807 | 154200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 234 | 20230807 | 154100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 235 | 20230807 | 154000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 236 | 20230807 | 153900 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 237 | 20230807 | 153800 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 238 | 20230807 | 153700 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 239 | 20230807 | 153600 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 240 | 20230807 | 153500 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 241 | 20230807 | 153400 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 242 | 20230807 | 153300 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 7847 |
| 243 | 20230807 | 153200 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 244 | 20230807 | 153100 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 0 |
| 245 | 20230807 | 153000 | 33592196300 | 87200 | 87200 | 87200 | 87200 | 7847 |
| 246 | 20230807 | 152900 | 32907937900 | 87300 | 87300 | 87300 | 87300 | 0 |
| 247 | 20230807 | 152800 | 32907937900 | 87300 | 87300 | 87300 | 87300 | 0 |
| 248 | 20230807 | 152700 | 32907937900 | 87300 | 87300 | 87300 | 87300 | 0 |
| 249 | 20230807 | 152600 | 32907937900 | 87300 | 87300 | 87300 | 87300 | 0 |
| 250 | 20230807 | 152500 | 32907937900 | 87300 | 87300 | 87300 | 87300 | 0 |
| 251 | 20230807 | 152400 | 32907937900 | 87300 | 87300 | 87300 | 87300 | 0 |
| 252 | 20230807 | 152300 | 32907937900 | 87300 | 87300 | 87300 | 87300 | 0 |
| 253 | 20230807 | 152200 | 32907937900 | 87300 | 87300 | 87300 | 87300 | 0 |
| 254 | 20230807 | 152100 | 32907937900 | 87300 | 87300 | 87300 | 87300 | 0 |
| 255 | 20230807 | 152000 | 32907937900 | 87300 | 87300 | 87300 | 87300 | 0 |
| 256 | 20230807 | 151900 | 32907937900 | 87300 | 87300 | 87400 | 87200 | 1103 |
| 257 | 20230807 | 151800 | 32811686100 | 87300 | 87300 | 87400 | 87300 | 1083 |
| 258 | 20230807 | 151700 | 32717116600 | 87200 | 87200 | 87200 | 87200 | 1177 |
| 259 | 20230807 | 151600 | 32614482200 | 87200 | 87300 | 87300 | 87100 | 1985 |
| 260 | 20230807 | 151500 | 32441353200 | 87200 | 87200 | 87300 | 87100 | 2550 |
| 261 | 20230807 | 151400 | 32219055200 | 87300 | 87300 | 87400 | 87200 | 800 |
| 262 | 20230807 | 151300 | 32149208800 | 87300 | 87300 | 87400 | 87300 | 210 |
| 263 | 20230807 | 151200 | 32130875600 | 87300 | 87200 | 87300 | 87200 | 801 |
| 264 | 20230807 | 151100 | 32060953600 | 87200 | 87300 | 87400 | 87200 | 295 |
| 265 | 20230807 | 151000 | 32035202200 | 87200 | 87100 | 87200 | 87100 | 2806 |
| 266 | 20230807 | 150900 | 31790612900 | 87100 | 87200 | 87200 | 87100 | 474 |
| 267 | 20230807 | 150800 | 31749326200 | 87200 | 87100 | 87200 | 87100 | 664 |
| 268 | 20230807 | 150700 | 31691475600 | 87200 | 87100 | 87200 | 87100 | 516 |
| 269 | 20230807 | 150600 | 31646520600 | 87100 | 87100 | 87200 | 87100 | 179 |
| 270 | 20230807 | 150500 | 31630929300 | 87100 | 87100 | 87100 | 87100 | 522 |
| 271 | 20230807 | 150400 | 31585463100 | 87100 | 87000 | 87200 | 87000 | 1264 |
| 272 | 20230807 | 150300 | 31475398400 | 87000 | 87200 | 87200 | 87000 | 355 |
| 273 | 20230807 | 150200 | 31444482400 | 87100 | 87100 | 87300 | 87000 | 7313 |
| 274 | 20230807 | 150100 | 30807755700 | 87100 | 87300 | 87300 | 87100 | 4213 |
| 275 | 20230807 | 150000 | 30440639500 | 87300 | 87300 | 87300 | 87200 | 163 |
| 276 | 20230807 | 145900 | 30426410900 | 87200 | 87300 | 87300 | 87200 | 1025 |
| 277 | 20230807 | 145800 | 30337010900 | 87200 | 87300 | 87400 | 87200 | 275 |
| 278 | 20230807 | 145700 | 30313008600 | 87300 | 87300 | 87400 | 87300 | 853 |
| 279 | 20230807 | 145600 | 30238529500 | 87300 | 87200 | 87300 | 87200 | 165 |
| 280 | 20230807 | 145500 | 30224134500 | 87300 | 87200 | 87300 | 87200 | 1263 |
| 281 | 20230807 | 145400 | 30113990900 | 87100 | 87200 | 87200 | 87100 | 754 |
| 282 | 20230807 | 145300 | 30048245200 | 87100 | 87200 | 87200 | 87100 | 1159 |
| 283 | 20230807 | 145200 | 29947291500 | 87200 | 87200 | 87300 | 87100 | 819 |
| 284 | 20230807 | 145100 | 29875881800 | 87300 | 87200 | 87300 | 87200 | 302 |
| 285 | 20230807 | 145000 | 29849542300 | 87200 | 87200 | 87300 | 87200 | 869 |
| 286 | 20230807 | 144900 | 29773764300 | 87200 | 87400 | 87400 | 87200 | 1074 |
| 287 | 20230807 | 144800 | 29680060700 | 87500 | 87500 | 87500 | 87400 | 66 |
| 288 | 20230807 | 144700 | 29674290500 | 87500 | 87500 | 87500 | 87500 | 20 |
| 289 | 20230807 | 144600 | 29672540500 | 87400 | 87400 | 87500 | 87400 | 595 |
| 290 | 20230807 | 144500 | 29620536900 | 87500 | 87500 | 87500 | 87400 | 255 |
| 291 | 20230807 | 144400 | 29598248700 | 87400 | 87300 | 87400 | 87300 | 1236 |
| 292 | 20230807 | 144300 | 29490234200 | 87200 | 87300 | 87300 | 87200 | 459 |
| 293 | 20230807 | 144200 | 29450164700 | 87300 | 87300 | 87300 | 87200 | 1238 |
| 294 | 20230807 | 144100 | 29342089100 | 87200 | 87300 | 87300 | 87200 | 988 |
| 295 | 20230807 | 144000 | 29255837300 | 87400 | 87300 | 87400 | 87300 | 106 |
| 296 | 20230807 | 143900 | 29246582200 | 87300 | 87400 | 87400 | 87300 | 206 |
| 297 | 20230807 | 143800 | 29228598300 | 87400 | 87400 | 87400 | 87400 | 408 |
| 298 | 20230807 | 143700 | 29192939100 | 87400 | 87400 | 87400 | 87400 | 301 |
| 299 | 20230807 | 143600 | 29166631700 | 87400 | 87400 | 87400 | 87400 | 134 |
| 300 | 20230807 | 143500 | 29154920100 | 87400 | 87400 | 87500 | 87400 | 215 |
| 301 | 20230807 | 143400 | 29136128000 | 87400 | 87500 | 87500 | 87400 | 439 |
| 302 | 20230807 | 143300 | 29097757600 | 87500 | 87400 | 87500 | 87400 | 12 |
| 303 | 20230807 | 143200 | 29096708600 | 87400 | 87400 | 87400 | 87400 | 102 |
| 304 | 20230807 | 143100 | 29087793800 | 87400 | 87600 | 87600 | 87400 | 302 |
| 305 | 20230807 | 143000 | 29061369100 | 87500 | 87700 | 87700 | 87500 | 252 |
| 306 | 20230807 | 142900 | 29039318100 | 87700 | 87600 | 87700 | 87500 | 196 |
| 307 | 20230807 | 142800 | 29022147300 | 87500 | 87400 | 87500 | 87400 | 569 |
| 308 | 20230807 | 142700 | 28972378000 | 87400 | 87400 | 87400 | 87400 | 254 |
| 309 | 20230807 | 142600 | 28950178400 | 87300 | 87500 | 87500 | 87300 | 1032 |
| 310 | 20230807 | 142500 | 28859969700 | 87500 | 87600 | 87600 | 87500 | 233 |
| 311 | 20230807 | 142400 | 28839580200 | 87500 | 87600 | 87600 | 87500 | 247 |
| 312 | 20230807 | 142300 | 28817944500 | 87600 | 87600 | 87600 | 87500 | 149 |
| 313 | 20230807 | 142200 | 28804900500 | 87500 | 87500 | 87500 | 87500 | 15 |
| 314 | 20230807 | 142100 | 28803588000 | 87500 | 87500 | 87600 | 87500 | 1672 |
| 315 | 20230807 | 142000 | 28657181500 | 87500 | 87400 | 87500 | 87400 | 643 |
| 316 | 20230807 | 141900 | 28600972900 | 87300 | 87300 | 87300 | 87300 | 3 |
| 317 | 20230807 | 141800 | 28600711000 | 87300 | 87400 | 87400 | 87300 | 73 |
| 318 | 20230807 | 141700 | 28594333800 | 87400 | 87300 | 87400 | 87300 | 8 |
| 319 | 20230807 | 141600 | 28593635300 | 87300 | 87300 | 87300 | 87300 | 170 |
| 320 | 20230807 | 141500 | 28578794300 | 87300 | 87300 | 87400 | 87300 | 751 |
| 321 | 20230807 | 141400 | 28513218600 | 87400 | 87500 | 87500 | 87300 | 426 |
| 322 | 20230807 | 141300 | 28475988400 | 87500 | 87500 | 87500 | 87400 | 19 |
| 323 | 20230807 | 141200 | 28474327100 | 87400 | 87400 | 87500 | 87400 | 321 |
| 324 | 20230807 | 141100 | 28446264900 | 87500 | 87400 | 87500 | 87300 | 284 |
| 325 | 20230807 | 141000 | 28421444300 | 87400 | 87300 | 87500 | 87300 | 1275 |
| 326 | 20230807 | 140900 | 28310012800 | 87300 | 87300 | 87300 | 87300 | 725 |
| 327 | 20230807 | 140800 | 28246720300 | 87300 | 87400 | 87400 | 87300 | 149 |
| 328 | 20230807 | 140700 | 28233712500 | 87400 | 87400 | 87400 | 87300 | 240 |
| 329 | 20230807 | 140600 | 28212742500 | 87400 | 87500 | 87500 | 87400 | 446 |
| 330 | 20230807 | 140500 | 28173748800 | 87500 | 87400 | 87500 | 87400 | 385 |
| 331 | 20230807 | 140400 | 28140064800 | 87500 | 87500 | 87500 | 87500 | 884 |
| 332 | 20230807 | 140300 | 28062714800 | 87500 | 87500 | 87600 | 87500 | 186 |
| 333 | 20230807 | 140200 | 28046438800 | 87500 | 87600 | 87600 | 87500 | 357 |
| 334 | 20230807 | 140100 | 28015197600 | 87600 | 87600 | 87600 | 87500 | 113 |
| 335 | 20230807 | 140000 | 28005309600 | 87600 | 87600 | 87600 | 87600 | 214 |
| 336 | 20230807 | 135900 | 27986563200 | 87600 | 87600 | 87600 | 87500 | 768 |
| 337 | 20230807 | 135800 | 27919325300 | 87600 | 87500 | 87600 | 87500 | 731 |
| 338 | 20230807 | 135700 | 27855297100 | 87500 | 87500 | 87600 | 87500 | 229 |
| 339 | 20230807 | 135600 | 27835249300 | 87500 | 87500 | 87600 | 87500 | 368 |
| 340 | 20230807 | 135500 | 27803047600 | 87600 | 87500 | 87600 | 87500 | 138 |
| 341 | 20230807 | 135400 | 27790959000 | 87500 | 87600 | 87600 | 87500 | 125 |
| 342 | 20230807 | 135300 | 27780009400 | 87600 | 87500 | 87600 | 87500 | 1269 |
| 343 | 20230807 | 135200 | 27668848200 | 87600 | 87600 | 87600 | 87600 | 244 |
| 344 | 20230807 | 135100 | 27647473800 | 87500 | 87600 | 87600 | 87500 | 252 |
| 345 | 20230807 | 135000 | 27625423300 | 87600 | 87500 | 87600 | 87500 | 296 |
| 346 | 20230807 | 134900 | 27599522000 | 87500 | 87600 | 87600 | 87500 | 431 |
| 347 | 20230807 | 134800 | 27561802100 | 87600 | 87600 | 87600 | 87600 | 526 |
| 348 | 20230807 | 134700 | 27515724500 | 87600 | 87800 | 87800 | 87600 | 200 |
| 349 | 20230807 | 134600 | 27498190400 | 87800 | 87800 | 87900 | 87700 | 287 |
| 350 | 20230807 | 134500 | 27472984600 | 87800 | 87800 | 87800 | 87800 | 91 |
| 351 | 20230807 | 134400 | 27464994800 | 87800 | 87900 | 87900 | 87800 | 171 |
| 352 | 20230807 | 134300 | 27449974100 | 87900 | 87600 | 87900 | 87600 | 1744 |
| 353 | 20230807 | 134200 | 27296955000 | 87500 | 87500 | 87600 | 87500 | 112 |
| 354 | 20230807 | 134100 | 27287152500 | 87600 | 87600 | 87600 | 87600 | 69 |
| 355 | 20230807 | 134000 | 27281108100 | 87600 | 87600 | 87600 | 87500 | 150 |
| 356 | 20230807 | 133900 | 27267977800 | 87500 | 87500 | 87500 | 87500 | 562 |
| 357 | 20230807 | 133800 | 27218802800 | 87500 | 87300 | 87500 | 87300 | 1444 |
| 358 | 20230807 | 133700 | 27092719900 | 87300 | 87300 | 87300 | 87200 | 1608 |
| 359 | 20230807 | 133600 | 26952498400 | 87300 | 87300 | 87300 | 87200 | 74 |
| 360 | 20230807 | 133500 | 26946045400 | 87300 | 87300 | 87300 | 87200 | 142 |
| 361 | 20230807 | 133400 | 26933657100 | 87300 | 87300 | 87300 | 87200 | 39 |
| 362 | 20230807 | 133300 | 26930255800 | 87300 | 87300 | 87300 | 87200 | 891 |
| 363 | 20230807 | 133200 | 26852525800 | 87300 | 87300 | 87300 | 87200 | 414 |
| 364 | 20230807 | 133100 | 26816387300 | 87300 | 87300 | 87300 | 87200 | 295 |
| 365 | 20230807 | 133000 | 26790634700 | 87300 | 87200 | 87300 | 87200 | 560 |
| 366 | 20230807 | 132900 | 26741752700 | 87200 | 87300 | 87300 | 87200 | 211 |
| 367 | 20230807 | 132800 | 26723348800 | 87300 | 87300 | 87400 | 87200 | 638 |
| 368 | 20230807 | 132700 | 26667668000 | 87300 | 87400 | 87400 | 87200 | 1637 |
| 369 | 20230807 | 132600 | 26524757100 | 87300 | 87300 | 87400 | 87300 | 693 |
| 370 | 20230807 | 132500 | 26464215200 | 87400 | 87400 | 87400 | 87300 | 1123 |
| 371 | 20230807 | 132400 | 26366076300 | 87400 | 87400 | 87400 | 87300 | 114 |
| 372 | 20230807 | 132300 | 26356113200 | 87400 | 87400 | 87400 | 87300 | 208 |
| 373 | 20230807 | 132200 | 26337934400 | 87400 | 87400 | 87500 | 87400 | 751 |
| 374 | 20230807 | 132100 | 26272282100 | 87500 | 87400 | 87500 | 87400 | 230 |
| 375 | 20230807 | 132000 | 26252178800 | 87400 | 87400 | 87500 | 87400 | 368 |
| 376 | 20230807 | 131900 | 26220015200 | 87500 | 87500 | 87500 | 87400 | 175 |
| 377 | 20230807 | 131800 | 26204704900 | 87400 | 87500 | 87500 | 87400 | 37 |
| 378 | 20230807 | 131700 | 26201470800 | 87500 | 87500 | 87500 | 87400 | 906 |
| 379 | 20230807 | 131600 | 26122199900 | 87500 | 87400 | 87500 | 87300 | 316 |
| 380 | 20230807 | 131500 | 26094571000 | 87400 | 87300 | 87400 | 87300 | 529 |
| 381 | 20230807 | 131400 | 26048354800 | 87300 | 87500 | 87500 | 87300 | 1487 |
| 382 | 20230807 | 131300 | 25918426200 | 87500 | 87500 | 87500 | 87400 | 648 |
| 383 | 20230807 | 131200 | 25861729200 | 87500 | 87700 | 87700 | 87500 | 602 |
| 384 | 20230807 | 131100 | 25809049200 | 87700 | 87500 | 87700 | 87400 | 2057 |
| 385 | 20230807 | 131000 | 25629002600 | 87400 | 87500 | 87500 | 87400 | 712 |
| 386 | 20230807 | 130900 | 25566718100 | 87500 | 87500 | 87500 | 87400 | 391 |
| 387 | 20230807 | 130800 | 25532532900 | 87400 | 87500 | 87500 | 87400 | 1342 |
| 388 | 20230807 | 130700 | 25415130900 | 87500 | 87400 | 87500 | 87400 | 172 |
| 389 | 20230807 | 130600 | 25400091300 | 87400 | 87400 | 87500 | 87400 | 573 |
| 390 | 20230807 | 130500 | 25350009000 | 87400 | 87400 | 87400 | 87400 | 710 |
| 391 | 20230807 | 130400 | 25287955000 | 87400 | 87400 | 87500 | 87400 | 420 |
| 392 | 20230807 | 130300 | 25251236700 | 87400 | 87500 | 87500 | 87400 | 421 |
| 393 | 20230807 | 130200 | 25214421400 | 87500 | 87500 | 87600 | 87500 | 1368 |
| 394 | 20230807 | 130100 | 25094721200 | 87500 | 87500 | 87600 | 87500 | 398 |
| 395 | 20230807 | 130000 | 25059885900 | 87500 | 87500 | 87600 | 87500 | 290 |
| 396 | 20230807 | 125900 | 25034510200 | 87500 | 87600 | 87600 | 87500 | 242 |
| 397 | 20230807 | 125800 | 25013318800 | 87700 | 87600 | 87700 | 87500 | 524 |
| 398 | 20230807 | 125700 | 24967420900 | 87500 | 87600 | 87600 | 87500 | 366 |
| 399 | 20230807 | 125600 | 24935387400 | 87500 | 87500 | 87600 | 87500 | 718 |
| 400 | 20230807 | 125500 | 24872550000 | 87500 | 87600 | 87600 | 87500 | 1492 |
| 401 | 20230807 | 125400 | 24741982800 | 87600 | 87600 | 87600 | 87600 | 1552 |
| 402 | 20230807 | 125300 | 24606027600 | 87600 | 87800 | 87800 | 87600 | 717 |
| 403 | 20230807 | 125200 | 24543200900 | 87700 | 87800 | 87800 | 87700 | 904 |
| 404 | 20230807 | 125100 | 24463919200 | 87800 | 87800 | 87800 | 87700 | 268 |
| 405 | 20230807 | 125000 | 24440401800 | 87800 | 88000 | 88000 | 87800 | 449 |
| 406 | 20230807 | 124900 | 24400934200 | 88000 | 87900 | 88000 | 87900 | 313 |
| 407 | 20230807 | 124800 | 24373421200 | 88000 | 87800 | 88000 | 87800 | 223 |
| 408 | 20230807 | 124700 | 24353828800 | 87700 | 87700 | 87800 | 87700 | 37 |
| 409 | 20230807 | 124600 | 24350583400 | 87800 | 87800 | 87800 | 87800 | 4 |
| 410 | 20230807 | 124500 | 24350232200 | 87700 | 87700 | 87800 | 87700 | 269 |
| 411 | 20230807 | 124400 | 24326616700 | 87700 | 87800 | 87800 | 87700 | 107 |
| 412 | 20230807 | 124300 | 24317231600 | 87800 | 87800 | 87800 | 87800 | 99 |
| 413 | 20230807 | 124200 | 24308539400 | 87800 | 87800 | 87800 | 87700 | 181 |
| 414 | 20230807 | 124100 | 24292661300 | 87800 | 87700 | 87800 | 87700 | 480 |
| 415 | 20230807 | 124000 | 24250524300 | 87700 | 87700 | 87800 | 87600 | 2605 |
| 416 | 20230807 | 123900 | 24022078800 | 87700 | 87700 | 87800 | 87700 | 1031 |
| 417 | 20230807 | 123800 | 23931643400 | 87700 | 87800 | 87900 | 87700 | 761 |
| 418 | 20230807 | 123700 | 23864831500 | 87800 | 87800 | 87900 | 87800 | 168 |
| 419 | 20230807 | 123600 | 23850076600 | 87800 | 87800 | 87900 | 87800 | 429 |
| 420 | 20230807 | 123500 | 23812409500 | 87800 | 87900 | 87900 | 87800 | 112 |
| 421 | 20230807 | 123400 | 23802566900 | 87900 | 87900 | 88000 | 87900 | 26 |
| 422 | 20230807 | 123300 | 23800281400 | 87900 | 87800 | 87900 | 87800 | 336 |
| 423 | 20230807 | 123200 | 23770779200 | 87900 | 87900 | 87900 | 87800 | 190 |
| 424 | 20230807 | 123100 | 23754084500 | 87900 | 87900 | 87900 | 87800 | 26 |
| 425 | 20230807 | 123000 | 23751801100 | 87900 | 87900 | 88000 | 87800 | 163 |
| 426 | 20230807 | 122900 | 23737473300 | 87900 | 87900 | 87900 | 87900 | 98 |
| 427 | 20230807 | 122800 | 23728859100 | 88000 | 87900 | 88000 | 87800 | 657 |
| 428 | 20230807 | 122700 | 23671086800 | 87900 | 87900 | 87900 | 87800 | 899 |
| 429 | 20230807 | 122600 | 23592075300 | 87900 | 87900 | 87900 | 87800 | 38 |
| 430 | 20230807 | 122500 | 23588737400 | 87800 | 87900 | 87900 | 87800 | 258 |
| 431 | 20230807 | 122400 | 23566061100 | 87900 | 87900 | 87900 | 87900 | 134 |
| 432 | 20230807 | 122300 | 23554282500 | 87900 | 87900 | 88000 | 87900 | 396 |
| 433 | 20230807 | 122200 | 23519473900 | 87900 | 87900 | 88100 | 87900 | 59 |
| 434 | 20230807 | 122100 | 23514284200 | 87900 | 88000 | 88000 | 87900 | 884 |
| 435 | 20230807 | 122000 | 23436494800 | 87900 | 87900 | 88000 | 87900 | 48 |
| 436 | 20230807 | 121900 | 23432275500 | 87900 | 87900 | 87900 | 87900 | 332 |
| 437 | 20230807 | 121800 | 23403092700 | 87900 | 87900 | 88000 | 87900 | 951 |
| 438 | 20230807 | 121700 | 23319494700 | 87900 | 88000 | 88000 | 87900 | 320 |
| 439 | 20230807 | 121600 | 23291337900 | 88000 | 88000 | 88000 | 88000 | 197 |
| 440 | 20230807 | 121500 | 23274001900 | 88000 | 88000 | 88000 | 88000 | 69 |
| 441 | 20230807 | 121400 | 23267929900 | 88000 | 88200 | 88200 | 88000 | 742 |
| 442 | 20230807 | 121300 | 23202625000 | 88200 | 88100 | 88200 | 88100 | 152 |
| 443 | 20230807 | 121200 | 23189232600 | 88100 | 88100 | 88100 | 88100 | 4 |
| 444 | 20230807 | 121100 | 23188880200 | 88100 | 88000 | 88100 | 88000 | 344 |
| 445 | 20230807 | 121000 | 23158607900 | 88000 | 88000 | 88000 | 87900 | 421 |
| 446 | 20230807 | 120900 | 23121562600 | 88000 | 88000 | 88000 | 88000 | 349 |
| 447 | 20230807 | 120800 | 23090850600 | 88000 | 88100 | 88200 | 88000 | 389 |
| 448 | 20230807 | 120700 | 23056607900 | 88100 | 88100 | 88100 | 88100 | 5 |
| 449 | 20230807 | 120600 | 23056167400 | 88100 | 88100 | 88100 | 88100 | 61 |
| 450 | 20230807 | 120500 | 23050793300 | 88100 | 88200 | 88200 | 88000 | 1176 |
| 451 | 20230807 | 120400 | 22947215200 | 88300 | 88200 | 88300 | 88200 | 251 |
| 452 | 20230807 | 120300 | 22925063300 | 88200 | 88200 | 88200 | 88100 | 140 |
| 453 | 20230807 | 120200 | 22912725600 | 88200 | 88200 | 88200 | 88100 | 7 |
| 454 | 20230807 | 120100 | 22912108500 | 88200 | 88000 | 88200 | 88000 | 569 |
| 455 | 20230807 | 120000 | 22862014300 | 88000 | 88100 | 88200 | 88000 | 150 |
| 456 | 20230807 | 115900 | 22848799800 | 88100 | 88100 | 88100 | 88100 | 561 |
| 457 | 20230807 | 115800 | 22799375700 | 88100 | 88000 | 88100 | 88000 | 50 |
| 458 | 20230807 | 115700 | 22794970900 | 88000 | 88100 | 88200 | 88000 | 208 |
| 459 | 20230807 | 115600 | 22776645800 | 88200 | 88100 | 88200 | 88100 | 141 |
| 460 | 20230807 | 115500 | 22764212300 | 88100 | 88100 | 88200 | 87900 | 203 |
| 461 | 20230807 | 115400 | 22746327200 | 88100 | 87800 | 88100 | 87800 | 116 |
| 462 | 20230807 | 115300 | 22736124000 | 87800 | 88200 | 88200 | 87800 | 1611 |
| 463 | 20230807 | 115200 | 22594612600 | 88200 | 88100 | 88200 | 88100 | 165 |
| 464 | 20230807 | 115100 | 22580074200 | 88100 | 88000 | 88100 | 88000 | 531 |
| 465 | 20230807 | 115000 | 22533334900 | 87900 | 87900 | 87900 | 87900 | 80 |
| 466 | 20230807 | 114900 | 22526302900 | 88000 | 87900 | 88000 | 87800 | 335 |
| 467 | 20230807 | 114800 | 22496846100 | 87900 | 88000 | 88000 | 87900 | 529 |
| 468 | 20230807 | 114700 | 22450340800 | 88000 | 88200 | 88200 | 87900 | 19 |
| 469 | 20230807 | 114600 | 22448670100 | 88200 | 87900 | 88200 | 87900 | 932 |
| 470 | 20230807 | 114500 | 22366573600 | 88000 | 87800 | 88000 | 87800 | 688 |
| 471 | 20230807 | 114400 | 22306110300 | 87800 | 87800 | 87900 | 87800 | 561 |
| 472 | 20230807 | 114300 | 22256854200 | 87900 | 87900 | 87900 | 87800 | 171 |
| 473 | 20230807 | 114200 | 22241824800 | 87900 | 87700 | 87900 | 87700 | 2153 |
| 474 | 20230807 | 114100 | 22052798000 | 87700 | 87800 | 87800 | 87700 | 22 |
| 475 | 20230807 | 114000 | 22050867400 | 87800 | 87700 | 87800 | 87700 | 154 |
| 476 | 20230807 | 113900 | 22037349500 | 87800 | 87700 | 87800 | 87700 | 116 |
| 477 | 20230807 | 113800 | 22027175300 | 87700 | 87800 | 87800 | 87700 | 57 |
| 478 | 20230807 | 113700 | 22022174200 | 87800 | 87800 | 87800 | 87700 | 158 |
| 479 | 20230807 | 113600 | 22008302100 | 87800 | 87800 | 87800 | 87800 | 801 |
| 480 | 20230807 | 113500 | 21937974300 | 87800 | 87800 | 87800 | 87700 | 84 |
| 481 | 20230807 | 113400 | 21930605100 | 87800 | 87700 | 87800 | 87700 | 278 |
| 482 | 20230807 | 113300 | 21906202700 | 87700 | 87800 | 87800 | 87700 | 130 |
| 483 | 20230807 | 113200 | 21894788800 | 87800 | 87800 | 87800 | 87700 | 834 |
| 484 | 20230807 | 113100 | 21821614600 | 87800 | 87700 | 87800 | 87700 | 169 |
| 485 | 20230807 | 113000 | 21806792600 | 87800 | 87800 | 87800 | 87700 | 163 |
| 486 | 20230807 | 112900 | 21792481300 | 87800 | 87800 | 87800 | 87700 | 1141 |
| 487 | 20230807 | 112800 | 21692353500 | 87800 | 87800 | 87800 | 87800 | 593 |
| 488 | 20230807 | 112700 | 21640288100 | 87700 | 87800 | 87800 | 87700 | 776 |
| 489 | 20230807 | 112600 | 21572175000 | 87800 | 88000 | 88000 | 87800 | 1970 |
| 490 | 20230807 | 112500 | 21399069000 | 88100 | 88100 | 88100 | 88000 | 689 |
| 491 | 20230807 | 112400 | 21338386100 | 88000 | 88100 | 88100 | 88000 | 30 |
| 492 | 20230807 | 112300 | 21335743200 | 88100 | 88000 | 88100 | 88000 | 355 |
| 493 | 20230807 | 112200 | 21304502600 | 88000 | 88000 | 88000 | 87900 | 101 |
| 494 | 20230807 | 112100 | 21295623600 | 87900 | 87900 | 88000 | 87900 | 104 |
| 495 | 20230807 | 112000 | 21286481200 | 88000 | 88000 | 88000 | 87900 | 478 |
| 496 | 20230807 | 111900 | 21244460200 | 87900 | 87900 | 87900 | 87900 | 344 |
| 497 | 20230807 | 111800 | 21214222600 | 87900 | 88000 | 88000 | 87900 | 48 |
| 498 | 20230807 | 111700 | 21210000600 | 88000 | 87800 | 88000 | 87800 | 868 |
| 499 | 20230807 | 111600 | 21133710300 | 87800 | 87800 | 87900 | 87800 | 899 |
| 500 | 20230807 | 111500 | 21054768000 | 87900 | 87800 | 87900 | 87800 | 583 |
| 501 | 20230807 | 111400 | 21003578300 | 87800 | 87900 | 87900 | 87800 | 196 |
| 502 | 20230807 | 111300 | 20986351000 | 88100 | 87900 | 88100 | 87900 | 662 |
| 503 | 20230807 | 111200 | 20928134300 | 87900 | 87900 | 88000 | 87900 | 55 |
| 504 | 20230807 | 111100 | 20923297400 | 87900 | 87800 | 88000 | 87800 | 329 |
| 505 | 20230807 | 111000 | 20894378600 | 87800 | 87900 | 87900 | 87800 | 253 |
| 506 | 20230807 | 110900 | 20872144900 | 87900 | 87900 | 87900 | 87800 | 259 |
| 507 | 20230807 | 110800 | 20849391400 | 87900 | 87800 | 87900 | 87800 | 405 |
| 508 | 20230807 | 110700 | 20813831600 | 87800 | 88000 | 88000 | 87800 | 1464 |
| 509 | 20230807 | 110600 | 20685179700 | 88000 | 88300 | 88300 | 88000 | 1705 |
| 510 | 20230807 | 110500 | 20535080400 | 88200 | 88200 | 88200 | 88100 | 449 |
| 511 | 20230807 | 110400 | 20495488800 | 88100 | 88100 | 88100 | 88100 | 316 |
| 512 | 20230807 | 110300 | 20467649200 | 88000 | 88100 | 88100 | 88000 | 204 |
| 513 | 20230807 | 110200 | 20449694200 | 88000 | 88100 | 88200 | 87900 | 1154 |
| 514 | 20230807 | 110100 | 20348127800 | 88100 | 88100 | 88100 | 88000 | 333 |
| 515 | 20230807 | 110000 | 20318811900 | 88100 | 88100 | 88100 | 88000 | 336 |
| 516 | 20230807 | 105900 | 20289224400 | 88100 | 88100 | 88100 | 88000 | 132 |
| 517 | 20230807 | 105800 | 20277598100 | 88100 | 88200 | 88200 | 88000 | 970 |
| 518 | 20230807 | 105700 | 20192207000 | 88200 | 88100 | 88200 | 88100 | 31 |
| 519 | 20230807 | 105600 | 20189475500 | 88000 | 87900 | 88100 | 87900 | 972 |
| 520 | 20230807 | 105500 | 20103896100 | 88000 | 88000 | 88100 | 87900 | 1329 |
| 521 | 20230807 | 105400 | 19986955600 | 88000 | 88100 | 88100 | 88000 | 326 |
| 522 | 20230807 | 105300 | 19958266200 | 88100 | 88100 | 88100 | 88100 | 271 |
| 523 | 20230807 | 105200 | 19934391100 | 88000 | 88100 | 88200 | 88000 | 362 |
| 524 | 20230807 | 105100 | 19902498800 | 88200 | 88200 | 88200 | 88100 | 398 |
| 525 | 20230807 | 105000 | 19867404000 | 88300 | 88400 | 88400 | 88200 | 463 |
| 526 | 20230807 | 104900 | 19826491200 | 88400 | 88300 | 88400 | 88300 | 230 |
| 527 | 20230807 | 104800 | 19806170900 | 88300 | 88300 | 88300 | 88200 | 165 |
| 528 | 20230807 | 104700 | 19791611700 | 88300 | 88200 | 88300 | 88200 | 149 |
| 529 | 20230807 | 104600 | 19778459900 | 88100 | 88100 | 88100 | 88000 | 205 |
| 530 | 20230807 | 104500 | 19760406900 | 88100 | 88000 | 88200 | 87900 | 632 |
| 531 | 20230807 | 104400 | 19704771100 | 88000 | 88100 | 88100 | 87900 | 166 |
| 532 | 20230807 | 104300 | 19690164900 | 88100 | 87900 | 88100 | 87800 | 651 |
| 533 | 20230807 | 104200 | 19632943200 | 87900 | 88000 | 88000 | 87800 | 1098 |
| 534 | 20230807 | 104100 | 19536417000 | 88000 | 88000 | 88100 | 88000 | 827 |
| 535 | 20230807 | 104000 | 19463639700 | 88100 | 88000 | 88100 | 88000 | 232 |
| 536 | 20230807 | 103900 | 19443208700 | 88000 | 87900 | 88100 | 87900 | 578 |
| 537 | 20230807 | 103800 | 19392338900 | 88000 | 87800 | 88000 | 87800 | 409 |
| 538 | 20230807 | 103700 | 19356386800 | 87800 | 87800 | 87900 | 87700 | 966 |
| 539 | 20230807 | 103600 | 19271585800 | 87700 | 87800 | 87800 | 87600 | 865 |
| 540 | 20230807 | 103500 | 19195760300 | 87700 | 87600 | 87800 | 87600 | 1490 |
| 541 | 20230807 | 103400 | 19065189000 | 87600 | 87900 | 87900 | 87500 | 4651 |
| 542 | 20230807 | 103300 | 18657619400 | 87800 | 88000 | 88000 | 87800 | 2096 |
| 543 | 20230807 | 103200 | 18473348200 | 88000 | 88300 | 88300 | 88000 | 5848 |
| 544 | 20230807 | 103100 | 17957906700 | 88300 | 88400 | 88500 | 88300 | 1617 |
| 545 | 20230807 | 103000 | 17814964500 | 88500 | 88600 | 88600 | 88400 | 1117 |
| 546 | 20230807 | 102900 | 17716062900 | 88600 | 88600 | 88600 | 88500 | 446 |
| 547 | 20230807 | 102800 | 17676553100 | 88600 | 88600 | 88600 | 88500 | 356 |
| 548 | 20230807 | 102700 | 17645035900 | 88600 | 88600 | 88700 | 88500 | 196 |
| 549 | 20230807 | 102600 | 17627677000 | 88500 | 88500 | 88600 | 88500 | 203 |
| 550 | 20230807 | 102500 | 17609697900 | 88500 | 88500 | 88600 | 88400 | 329 |
| 551 | 20230807 | 102400 | 17580580500 | 88500 | 88400 | 88500 | 88300 | 522 |
| 552 | 20230807 | 102300 | 17534412100 | 88400 | 88300 | 88400 | 88300 | 398 |
| 553 | 20230807 | 102200 | 17499233900 | 88400 | 88200 | 88500 | 88200 | 937 |
| 554 | 20230807 | 102100 | 17416554600 | 88200 | 88500 | 88500 | 88100 | 6453 |
| 555 | 20230807 | 102000 | 16847113500 | 88600 | 88500 | 88600 | 88500 | 487 |
| 556 | 20230807 | 101900 | 16804009800 | 88500 | 88600 | 88600 | 88400 | 782 |
| 557 | 20230807 | 101800 | 16734802300 | 88600 | 88700 | 88700 | 88500 | 437 |
| 558 | 20230807 | 101700 | 16696083500 | 88600 | 88600 | 88600 | 88500 | 178 |
| 559 | 20230807 | 101600 | 16680313000 | 88600 | 88600 | 88700 | 88400 | 788 |
| 560 | 20230807 | 101500 | 16610583200 | 88400 | 88700 | 88700 | 88300 | 2878 |
| 561 | 20230807 | 101400 | 16356045700 | 88700 | 88700 | 88700 | 88500 | 241 |
| 562 | 20230807 | 101300 | 16334678800 | 88600 | 88800 | 88900 | 88400 | 5309 |
| 563 | 20230807 | 101200 | 15864486800 | 88800 | 88700 | 88800 | 88700 | 110 |
| 564 | 20230807 | 101100 | 15854723000 | 88700 | 88900 | 88900 | 88700 | 1253 |
| 565 | 20230807 | 101000 | 15743558500 | 88800 | 88900 | 88900 | 88800 | 378 |
| 566 | 20230807 | 100900 | 15709986000 | 88900 | 88800 | 89000 | 88800 | 666 |
| 567 | 20230807 | 100800 | 15650830700 | 88900 | 89200 | 89300 | 88900 | 4327 |
| 568 | 20230807 | 100700 | 15265748100 | 89300 | 89200 | 89300 | 89100 | 643 |
| 569 | 20230807 | 100600 | 15208391800 | 89200 | 89200 | 89300 | 89200 | 1851 |
| 570 | 20230807 | 100500 | 15043279600 | 89100 | 89200 | 89200 | 89100 | 411 |
| 571 | 20230807 | 100400 | 15006627600 | 89100 | 89200 | 89200 | 89100 | 434 |
| 572 | 20230807 | 100300 | 14967916900 | 89100 | 89100 | 89200 | 89100 | 938 |
| 573 | 20230807 | 100200 | 14884309800 | 89100 | 89200 | 89300 | 89100 | 1966 |
| 574 | 20230807 | 100100 | 14708996900 | 89200 | 89400 | 89400 | 89200 | 318 |
| 575 | 20230807 | 100000 | 14680599700 | 89300 | 89300 | 89400 | 89300 | 222 |
| 576 | 20230807 | 095900 | 14660773900 | 89300 | 89400 | 89400 | 89300 | 2314 |
| 577 | 20230807 | 095800 | 14454132400 | 89300 | 89300 | 89400 | 89300 | 458 |
| 578 | 20230807 | 095700 | 14413198900 | 89300 | 89600 | 89600 | 89300 | 2574 |
| 579 | 20230807 | 095600 | 14183114000 | 89600 | 89500 | 89600 | 89500 | 245 |
| 580 | 20230807 | 095500 | 14161171100 | 89400 | 89500 | 89500 | 89400 | 810 |
| 581 | 20230807 | 095400 | 14088710000 | 89500 | 89500 | 89600 | 89500 | 439 |
| 582 | 20230807 | 095300 | 14049404200 | 89500 | 89500 | 89600 | 89500 | 220 |
| 583 | 20230807 | 095200 | 14029713600 | 89500 | 89400 | 89700 | 89400 | 505 |
| 584 | 20230807 | 095100 | 13984525400 | 89300 | 89400 | 89400 | 89300 | 937 |
| 585 | 20230807 | 095000 | 13900803300 | 89400 | 89400 | 89600 | 89300 | 1361 |
| 586 | 20230807 | 094900 | 13779065300 | 89400 | 89400 | 89500 | 89400 | 985 |
| 587 | 20230807 | 094800 | 13690948100 | 89400 | 89400 | 89500 | 89400 | 603 |
| 588 | 20230807 | 094700 | 13637031700 | 89500 | 89400 | 89500 | 89300 | 1979 |
| 589 | 20230807 | 094600 | 13460127200 | 89400 | 89800 | 89900 | 89400 | 8053 |
| 590 | 20230807 | 094500 | 12738914200 | 89800 | 89900 | 89900 | 89700 | 3495 |
| 591 | 20230807 | 094400 | 12425118800 | 89900 | 89800 | 90000 | 89800 | 855 |
| 592 | 20230807 | 094300 | 12348292200 | 89800 | 90200 | 90300 | 89800 | 4564 |
| 593 | 20230807 | 094200 | 11937625800 | 90100 | 90100 | 90300 | 90100 | 912 |
| 594 | 20230807 | 094100 | 11855404900 | 90100 | 90200 | 90300 | 90000 | 2352 |
| 595 | 20230807 | 094000 | 11643393800 | 90300 | 90300 | 90400 | 90200 | 786 |
| 596 | 20230807 | 093900 | 11572443500 | 90300 | 90300 | 90400 | 90100 | 1466 |
| 597 | 20230807 | 093800 | 11440124300 | 90100 | 90500 | 90500 | 90100 | 3181 |
| 598 | 20230807 | 093700 | 11153015000 | 90500 | 90500 | 90600 | 90300 | 929 |
| 599 | 20230807 | 093600 | 11069018400 | 90500 | 90800 | 90900 | 90500 | 1468 |
| 600 | 20230807 | 093500 | 10935791000 | 90800 | 90800 | 90900 | 90800 | 1373 |
| 601 | 20230807 | 093400 | 10811026200 | 90800 | 90700 | 90800 | 90600 | 2503 |
| 602 | 20230807 | 093300 | 10583941400 | 90700 | 90200 | 90700 | 90200 | 4001 |
| 603 | 20230807 | 093200 | 10222107000 | 90200 | 90100 | 90300 | 90100 | 1235 |
| 604 | 20230807 | 093100 | 10110732400 | 90100 | 90100 | 90200 | 90000 | 1351 |
| 605 | 20230807 | 093000 | 9989045900 | 90100 | 90300 | 90400 | 90100 | 1998 |
| 606 | 20230807 | 092900 | 9808871400 | 90300 | 90400 | 90500 | 90300 | 890 |
| 607 | 20230807 | 092800 | 9728446300 | 90300 | 90700 | 90700 | 90300 | 3327 |
| 608 | 20230807 | 092700 | 9427408100 | 90700 | 90700 | 90900 | 90500 | 2829 |
| 609 | 20230807 | 092600 | 9170852400 | 90800 | 91000 | 91300 | 90800 | 7629 |
| 610 | 20230807 | 092500 | 8476040900 | 90900 | 90500 | 91000 | 90500 | 12989 |
| 611 | 20230807 | 092400 | 7296687500 | 90400 | 90400 | 90500 | 90200 | 2607 |
| 612 | 20230807 | 092300 | 7061200800 | 90400 | 90500 | 90500 | 90400 | 1066 |
| 613 | 20230807 | 092200 | 6964817000 | 90500 | 90400 | 90500 | 90400 | 1578 |
| 614 | 20230807 | 092100 | 6822056200 | 90400 | 90500 | 90500 | 90400 | 3531 |
| 615 | 20230807 | 092000 | 6502507600 | 90500 | 90200 | 90600 | 90200 | 5807 |
| 616 | 20230807 | 091900 | 5977208100 | 90200 | 90200 | 90200 | 90100 | 1606 |
| 617 | 20230807 | 091800 | 5832456000 | 90200 | 90300 | 90300 | 90200 | 1407 |
| 618 | 20230807 | 091700 | 5705470100 | 90400 | 90100 | 90400 | 90100 | 1618 |
| 619 | 20230807 | 091600 | 5559416000 | 90100 | 90000 | 90200 | 90000 | 471 |
| 620 | 20230807 | 091500 | 5517020100 | 90000 | 89800 | 90100 | 89800 | 1970 |
| 621 | 20230807 | 091400 | 5339930100 | 89800 | 89600 | 89900 | 89400 | 3857 |
| 622 | 20230807 | 091300 | 4994297500 | 89600 | 90100 | 90100 | 89600 | 3205 |
| 623 | 20230807 | 091200 | 4706072300 | 90100 | 90500 | 90600 | 90100 | 3886 |
| 624 | 20230807 | 091100 | 4354568600 | 90500 | 90300 | 90500 | 89900 | 7277 |
| 625 | 20230807 | 091000 | 3697348600 | 90200 | 90000 | 90500 | 90000 | 4730 |
| 626 | 20230807 | 090900 | 3270238800 | 90400 | 89900 | 90400 | 89800 | 7596 |
| 627 | 20230807 | 090800 | 2585588600 | 89800 | 89900 | 89900 | 89800 | 3420 |
| 628 | 20230807 | 090700 | 2278356500 | 89900 | 89600 | 90100 | 89200 | 6546 |
| 629 | 20230807 | 090600 | 1690414100 | 89700 | 89500 | 89900 | 89400 | 5654 |
| 630 | 20230807 | 090500 | 1183029600 | 89500 | 88700 | 89500 | 88600 | 1855 |
| 631 | 20230807 | 090400 | 1017599700 | 88600 | 88600 | 88900 | 88400 | 1058 |
| 632 | 20230807 | 090300 | 923786500 | 88600 | 88400 | 88600 | 88200 | 1817 |
| 633 | 20230807 | 090200 | 763234400 | 88300 | 88800 | 89000 | 88300 | 2274 |
| 634 | 20230807 | 090100 | 561678400 | 88800 | 88500 | 89100 | 88500 | 2370 |
| 635 | 20230807 | 090000 | 351253800 | 88500 | 88900 | 89000 | 88500 | 3776 |