34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 193400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 4310 |
| 3 | 20230803 | 193300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 4 | 20230803 | 193200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 5 | 20230803 | 193100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 6 | 20230803 | 193000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 7 | 20230803 | 192900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 8 | 20230803 | 192800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 9 | 20230803 | 192700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 10 | 20230803 | 192600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 11 | 20230803 | 192500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 12 | 20230803 | 192400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 13 | 20230803 | 192300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 14 | 20230803 | 192200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 15 | 20230803 | 192100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 16 | 20230803 | 192000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 17 | 20230803 | 191900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 18 | 20230803 | 191800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 19 | 20230803 | 191700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 20 | 20230803 | 191600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 21 | 20230803 | 191500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 22 | 20230803 | 191400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 23 | 20230803 | 191300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 24 | 20230803 | 191200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 25 | 20230803 | 191100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 26 | 20230803 | 191000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 27 | 20230803 | 190900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 28 | 20230803 | 190800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 29 | 20230803 | 190700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 30 | 20230803 | 190600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 31 | 20230803 | 190500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 32 | 20230803 | 190400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 4310 |
| 33 | 20230803 | 190300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 34 | 20230803 | 190200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 35 | 20230803 | 190100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 36 | 20230803 | 190000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 37 | 20230803 | 185900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 38 | 20230803 | 185800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 39 | 20230803 | 185700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 40 | 20230803 | 185600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 41 | 20230803 | 185500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 42 | 20230803 | 185400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 43 | 20230803 | 185300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 44 | 20230803 | 185200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 45 | 20230803 | 185100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 46 | 20230803 | 185000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 47 | 20230803 | 184900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 48 | 20230803 | 184800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 49 | 20230803 | 184700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 50 | 20230803 | 184600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 51 | 20230803 | 184500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 52 | 20230803 | 184400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 53 | 20230803 | 184300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 54 | 20230803 | 184200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 55 | 20230803 | 184100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 56 | 20230803 | 184000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 57 | 20230803 | 183900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 58 | 20230803 | 183800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 59 | 20230803 | 183700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 60 | 20230803 | 183600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 61 | 20230803 | 183500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 62 | 20230803 | 183400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 4310 |
| 63 | 20230803 | 183300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 64 | 20230803 | 183200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 65 | 20230803 | 183100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 66 | 20230803 | 183000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 67 | 20230803 | 182900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 68 | 20230803 | 182800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 69 | 20230803 | 182700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 70 | 20230803 | 182600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 71 | 20230803 | 182500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 72 | 20230803 | 182400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 73 | 20230803 | 182300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 74 | 20230803 | 182200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 75 | 20230803 | 182100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 76 | 20230803 | 182000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 77 | 20230803 | 181900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 78 | 20230803 | 181800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 79 | 20230803 | 181700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 80 | 20230803 | 181600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 81 | 20230803 | 181500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 82 | 20230803 | 181400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 83 | 20230803 | 181300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 84 | 20230803 | 181200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 85 | 20230803 | 181100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 86 | 20230803 | 181000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 87 | 20230803 | 180900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 88 | 20230803 | 180800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 89 | 20230803 | 180700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 90 | 20230803 | 180600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 91 | 20230803 | 180500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 92 | 20230803 | 180400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 4310 |
| 93 | 20230803 | 180300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 94 | 20230803 | 180200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 95 | 20230803 | 180100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 96 | 20230803 | 180000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 97 | 20230803 | 175900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 98 | 20230803 | 175800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 99 | 20230803 | 175700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 100 | 20230803 | 175600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 101 | 20230803 | 175500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 102 | 20230803 | 175400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 103 | 20230803 | 175300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 104 | 20230803 | 175200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 105 | 20230803 | 175100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 106 | 20230803 | 175000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 107 | 20230803 | 174900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 108 | 20230803 | 174800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 109 | 20230803 | 174700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 110 | 20230803 | 174600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 111 | 20230803 | 174500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 112 | 20230803 | 174400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 113 | 20230803 | 174300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 114 | 20230803 | 174200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 115 | 20230803 | 174100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 116 | 20230803 | 174000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 117 | 20230803 | 173900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 118 | 20230803 | 173800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 119 | 20230803 | 173700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 120 | 20230803 | 173600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 121 | 20230803 | 173500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 122 | 20230803 | 173400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 4310 |
| 123 | 20230803 | 173300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 124 | 20230803 | 173200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 125 | 20230803 | 173100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 126 | 20230803 | 173000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 127 | 20230803 | 172900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 128 | 20230803 | 172800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 129 | 20230803 | 172700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 130 | 20230803 | 172600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 131 | 20230803 | 172500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 132 | 20230803 | 172400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 133 | 20230803 | 172300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 134 | 20230803 | 172200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 135 | 20230803 | 172100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 136 | 20230803 | 172000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 137 | 20230803 | 171900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 138 | 20230803 | 171800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 139 | 20230803 | 171700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 140 | 20230803 | 171600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 141 | 20230803 | 171500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 142 | 20230803 | 171400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 143 | 20230803 | 171300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 144 | 20230803 | 171200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 145 | 20230803 | 171100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 146 | 20230803 | 171000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 147 | 20230803 | 170900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 148 | 20230803 | 170800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 149 | 20230803 | 170700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 150 | 20230803 | 170600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 151 | 20230803 | 170500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 152 | 20230803 | 170400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 4310 |
| 153 | 20230803 | 170300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 154 | 20230803 | 170200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 155 | 20230803 | 170100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 156 | 20230803 | 170000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 157 | 20230803 | 165900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 158 | 20230803 | 165800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 159 | 20230803 | 165700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 160 | 20230803 | 165600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 161 | 20230803 | 165500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 162 | 20230803 | 165400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 163 | 20230803 | 165300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 164 | 20230803 | 165200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 165 | 20230803 | 165100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 166 | 20230803 | 165000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 167 | 20230803 | 164900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 168 | 20230803 | 164800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 169 | 20230803 | 164700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 170 | 20230803 | 164600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 171 | 20230803 | 164500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 172 | 20230803 | 164400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 173 | 20230803 | 164300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 174 | 20230803 | 164200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 175 | 20230803 | 164100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 176 | 20230803 | 164000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 177 | 20230803 | 163900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 178 | 20230803 | 163800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 179 | 20230803 | 163700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 180 | 20230803 | 163600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 181 | 20230803 | 163500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 182 | 20230803 | 163400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 4310 |
| 183 | 20230803 | 163300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 184 | 20230803 | 163200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 185 | 20230803 | 163100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 186 | 20230803 | 163000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 187 | 20230803 | 162900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 188 | 20230803 | 162800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 189 | 20230803 | 162700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 190 | 20230803 | 162600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 191 | 20230803 | 162500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 192 | 20230803 | 162400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 193 | 20230803 | 162300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 194 | 20230803 | 162200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 195 | 20230803 | 162100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 196 | 20230803 | 162000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 197 | 20230803 | 161900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 198 | 20230803 | 161800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 199 | 20230803 | 161700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 200 | 20230803 | 161600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 201 | 20230803 | 161500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 202 | 20230803 | 161400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 203 | 20230803 | 161300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 204 | 20230803 | 161200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 205 | 20230803 | 161100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 206 | 20230803 | 161000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 207 | 20230803 | 160900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 208 | 20230803 | 160800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 209 | 20230803 | 160700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 210 | 20230803 | 160600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 211 | 20230803 | 160500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 212 | 20230803 | 160400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 4310 |
| 213 | 20230803 | 160300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 214 | 20230803 | 160200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 215 | 20230803 | 160100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 216 | 20230803 | 160000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 217 | 20230803 | 155900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 218 | 20230803 | 155800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 219 | 20230803 | 155700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 220 | 20230803 | 155600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 221 | 20230803 | 155500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 222 | 20230803 | 155400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 223 | 20230803 | 155300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 224 | 20230803 | 155200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 225 | 20230803 | 155100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 226 | 20230803 | 155000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 227 | 20230803 | 154900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 228 | 20230803 | 154800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 229 | 20230803 | 154700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 230 | 20230803 | 154600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 231 | 20230803 | 154500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 232 | 20230803 | 154400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 233 | 20230803 | 154300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 234 | 20230803 | 154200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 235 | 20230803 | 154100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 236 | 20230803 | 154000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 237 | 20230803 | 153900 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 238 | 20230803 | 153800 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 239 | 20230803 | 153700 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 240 | 20230803 | 153600 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 241 | 20230803 | 153500 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 242 | 20230803 | 153400 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 4310 |
| 243 | 20230803 | 153300 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 244 | 20230803 | 153200 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 245 | 20230803 | 153100 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 246 | 20230803 | 153000 | 19988588300 | 94100 | 94100 | 94100 | 94100 | 4310 |
| 247 | 20230803 | 152900 | 19583017300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 248 | 20230803 | 152800 | 19583017300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 249 | 20230803 | 152700 | 19583017300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 250 | 20230803 | 152600 | 19583017300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 251 | 20230803 | 152500 | 19583017300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 252 | 20230803 | 152400 | 19583017300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 253 | 20230803 | 152300 | 19583017300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 254 | 20230803 | 152200 | 19583017300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 255 | 20230803 | 152100 | 19583017300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 256 | 20230803 | 152000 | 19583017300 | 94100 | 94100 | 94100 | 94100 | 0 |
| 257 | 20230803 | 151900 | 19583017300 | 94100 | 94100 | 94100 | 94000 | 338 |
| 258 | 20230803 | 151800 | 19551213800 | 94000 | 94000 | 94100 | 93700 | 1567 |
| 259 | 20230803 | 151700 | 19404037500 | 94100 | 94000 | 94100 | 93900 | 1155 |
| 260 | 20230803 | 151600 | 19295436800 | 94000 | 94000 | 94100 | 94000 | 604 |
| 261 | 20230803 | 151500 | 19238627800 | 94100 | 93800 | 94100 | 93700 | 3653 |
| 262 | 20230803 | 151400 | 18895669700 | 93900 | 93900 | 93900 | 93800 | 120 |
| 263 | 20230803 | 151300 | 18884407700 | 93900 | 93900 | 93900 | 93800 | 102 |
| 264 | 20230803 | 151200 | 18874832400 | 93900 | 93800 | 93900 | 93700 | 293 |
| 265 | 20230803 | 151100 | 18847337500 | 93800 | 93600 | 93900 | 93100 | 2531 |
| 266 | 20230803 | 151000 | 18611272000 | 93600 | 93800 | 93900 | 93400 | 634 |
| 267 | 20230803 | 150900 | 18551954000 | 93800 | 93900 | 94000 | 93500 | 999 |
| 268 | 20230803 | 150800 | 18458470700 | 94000 | 94000 | 94100 | 93700 | 549 |
| 269 | 20230803 | 150700 | 18406920100 | 94000 | 94000 | 94100 | 93800 | 182 |
| 270 | 20230803 | 150600 | 18389812500 | 94000 | 94100 | 94200 | 93800 | 932 |
| 271 | 20230803 | 150500 | 18302231900 | 94100 | 93900 | 94200 | 93900 | 1033 |
| 272 | 20230803 | 150400 | 18205035300 | 94000 | 94000 | 94000 | 93900 | 128 |
| 273 | 20230803 | 150300 | 18193005000 | 94000 | 93900 | 94100 | 93900 | 593 |
| 274 | 20230803 | 150200 | 18137286400 | 93900 | 93700 | 93900 | 93700 | 222 |
| 275 | 20230803 | 150100 | 18116450700 | 93800 | 93700 | 93900 | 93600 | 434 |
| 276 | 20230803 | 150000 | 18075773900 | 93700 | 93700 | 93800 | 93600 | 217 |
| 277 | 20230803 | 145900 | 18055448400 | 93600 | 93700 | 93700 | 93600 | 70 |
| 278 | 20230803 | 145800 | 18048892700 | 93700 | 93700 | 93700 | 93600 | 342 |
| 279 | 20230803 | 145700 | 18016877900 | 93700 | 93800 | 93900 | 93700 | 318 |
| 280 | 20230803 | 145600 | 17987057700 | 93800 | 93700 | 93800 | 93700 | 79 |
| 281 | 20230803 | 145500 | 17979648500 | 93700 | 93900 | 93900 | 93600 | 50 |
| 282 | 20230803 | 145400 | 17974963900 | 93800 | 93700 | 93800 | 93600 | 578 |
| 283 | 20230803 | 145300 | 17920786500 | 93700 | 93700 | 93700 | 93600 | 41 |
| 284 | 20230803 | 145200 | 17916946800 | 93700 | 93600 | 93700 | 93500 | 101 |
| 285 | 20230803 | 145100 | 17907493400 | 93700 | 93600 | 93700 | 93500 | 217 |
| 286 | 20230803 | 145000 | 17887181100 | 93600 | 93600 | 93600 | 93500 | 116 |
| 287 | 20230803 | 144900 | 17876324500 | 93600 | 93400 | 93600 | 93200 | 742 |
| 288 | 20230803 | 144800 | 17807077300 | 93400 | 93600 | 93600 | 93300 | 536 |
| 289 | 20230803 | 144700 | 17756981800 | 93700 | 93700 | 93700 | 93600 | 244 |
| 290 | 20230803 | 144600 | 17734138700 | 93600 | 93700 | 93700 | 93600 | 32 |
| 291 | 20230803 | 144500 | 17731142500 | 93700 | 93700 | 93800 | 93600 | 137 |
| 292 | 20230803 | 144400 | 17718306300 | 93700 | 93900 | 93900 | 93700 | 27 |
| 293 | 20230803 | 144300 | 17715775800 | 93900 | 93900 | 94100 | 93900 | 1231 |
| 294 | 20230803 | 144200 | 17600176500 | 93800 | 93800 | 93900 | 93700 | 346 |
| 295 | 20230803 | 144100 | 17567711100 | 93800 | 93900 | 93900 | 93600 | 1084 |
| 296 | 20230803 | 144000 | 17466107800 | 93900 | 93800 | 94000 | 93800 | 311 |
| 297 | 20230803 | 143900 | 17436921200 | 93800 | 93700 | 94200 | 93700 | 1811 |
| 298 | 20230803 | 143800 | 17266823300 | 93700 | 93700 | 93900 | 93700 | 786 |
| 299 | 20230803 | 143700 | 17193127700 | 93700 | 93700 | 93700 | 93600 | 55 |
| 300 | 20230803 | 143600 | 17187976800 | 93700 | 93600 | 93700 | 93500 | 58 |
| 301 | 20230803 | 143500 | 17182548900 | 93600 | 93700 | 93700 | 93400 | 267 |
| 302 | 20230803 | 143400 | 17157565200 | 93700 | 93600 | 93800 | 93600 | 439 |
| 303 | 20230803 | 143300 | 17116438000 | 93600 | 93600 | 93600 | 93400 | 432 |
| 304 | 20230803 | 143200 | 17076048400 | 93500 | 93500 | 93600 | 93400 | 346 |
| 305 | 20230803 | 143100 | 17043698400 | 93500 | 93400 | 93500 | 93300 | 508 |
| 306 | 20230803 | 143000 | 16996255300 | 93400 | 93400 | 93500 | 93400 | 320 |
| 307 | 20230803 | 142900 | 16966362500 | 93400 | 93400 | 93500 | 93400 | 483 |
| 308 | 20230803 | 142800 | 16921246200 | 93500 | 93400 | 93500 | 93300 | 355 |
| 309 | 20230803 | 142700 | 16888072200 | 93400 | 93600 | 93600 | 93400 | 410 |
| 310 | 20230803 | 142600 | 16849735000 | 93600 | 93600 | 93600 | 93500 | 64 |
| 311 | 20230803 | 142500 | 16843745000 | 93700 | 93600 | 93700 | 93500 | 56 |
| 312 | 20230803 | 142400 | 16838504300 | 93600 | 93700 | 93700 | 93600 | 39 |
| 313 | 20230803 | 142300 | 16834850500 | 93700 | 93300 | 93900 | 93300 | 774 |
| 314 | 20230803 | 142200 | 16762368300 | 93300 | 93400 | 93500 | 93300 | 286 |
| 315 | 20230803 | 142100 | 16735643000 | 93400 | 93200 | 93500 | 93200 | 722 |
| 316 | 20230803 | 142000 | 16668268800 | 93200 | 93000 | 93200 | 93000 | 446 |
| 317 | 20230803 | 141900 | 16626738900 | 93000 | 93100 | 93100 | 92900 | 426 |
| 318 | 20230803 | 141800 | 16587109300 | 93200 | 93200 | 93200 | 93100 | 135 |
| 319 | 20230803 | 141700 | 16574537600 | 93200 | 93100 | 93200 | 92900 | 2731 |
| 320 | 20230803 | 141600 | 16320542000 | 93100 | 93400 | 93500 | 93100 | 1100 |
| 321 | 20230803 | 141500 | 16218018100 | 93400 | 93400 | 93500 | 93400 | 178 |
| 322 | 20230803 | 141400 | 16201390800 | 93500 | 93300 | 93500 | 93300 | 247 |
| 323 | 20230803 | 141300 | 16178325000 | 93400 | 93400 | 93500 | 93300 | 192 |
| 324 | 20230803 | 141200 | 16160394800 | 93500 | 93300 | 93500 | 93300 | 41 |
| 325 | 20230803 | 141100 | 16156564800 | 93300 | 93100 | 93400 | 93000 | 1218 |
| 326 | 20230803 | 141000 | 16043030400 | 93100 | 93400 | 93400 | 93100 | 537 |
| 327 | 20230803 | 140900 | 15993016500 | 93400 | 93300 | 93500 | 93200 | 619 |
| 328 | 20230803 | 140800 | 15935254200 | 93300 | 93200 | 93300 | 93100 | 162 |
| 329 | 20230803 | 140700 | 15920151900 | 93300 | 93500 | 93500 | 93100 | 909 |
| 330 | 20230803 | 140600 | 15835467300 | 93500 | 93500 | 93500 | 93400 | 248 |
| 331 | 20230803 | 140500 | 15812302700 | 93500 | 93500 | 93500 | 93300 | 153 |
| 332 | 20230803 | 140400 | 15798023600 | 93600 | 93500 | 93800 | 93400 | 284 |
| 333 | 20230803 | 140300 | 15771461200 | 93700 | 93600 | 93900 | 93600 | 614 |
| 334 | 20230803 | 140200 | 15713961900 | 93700 | 93700 | 93700 | 93600 | 191 |
| 335 | 20230803 | 140100 | 15696065800 | 93700 | 93700 | 93700 | 93600 | 66 |
| 336 | 20230803 | 140000 | 15689886700 | 93700 | 93500 | 93700 | 93500 | 353 |
| 337 | 20230803 | 135900 | 15656876400 | 93500 | 93400 | 93500 | 93300 | 588 |
| 338 | 20230803 | 135800 | 15601989600 | 93500 | 93500 | 93500 | 93500 | 108 |
| 339 | 20230803 | 135700 | 15591891600 | 93500 | 93700 | 93700 | 93400 | 446 |
| 340 | 20230803 | 135600 | 15550214900 | 93700 | 93700 | 93700 | 93700 | 61 |
| 341 | 20230803 | 135500 | 15544499200 | 93700 | 93600 | 93700 | 93500 | 62 |
| 342 | 20230803 | 135400 | 15538698000 | 93700 | 93700 | 93700 | 93500 | 309 |
| 343 | 20230803 | 135300 | 15509798500 | 93700 | 94000 | 94000 | 93600 | 885 |
| 344 | 20230803 | 135200 | 15426902000 | 94000 | 93900 | 94000 | 93900 | 226 |
| 345 | 20230803 | 135100 | 15405677100 | 93900 | 93900 | 93900 | 93800 | 190 |
| 346 | 20230803 | 135000 | 15387841400 | 93900 | 93900 | 93900 | 93800 | 120 |
| 347 | 20230803 | 134900 | 15376580800 | 93900 | 93900 | 93900 | 93800 | 23 |
| 348 | 20230803 | 134800 | 15374421800 | 93800 | 93900 | 93900 | 93800 | 92 |
| 349 | 20230803 | 134700 | 15365791300 | 93900 | 93600 | 94000 | 93500 | 1409 |
| 350 | 20230803 | 134600 | 15233808700 | 93600 | 93600 | 93600 | 93500 | 22 |
| 351 | 20230803 | 134500 | 15231749700 | 93600 | 93500 | 93600 | 93500 | 270 |
| 352 | 20230803 | 134400 | 15206491300 | 93600 | 93600 | 93600 | 93600 | 38 |
| 353 | 20230803 | 134300 | 15202934500 | 93600 | 93700 | 93700 | 93600 | 125 |
| 354 | 20230803 | 134200 | 15191229300 | 93700 | 93800 | 93800 | 93400 | 292 |
| 355 | 20230803 | 134100 | 15163899300 | 93800 | 93700 | 93800 | 93700 | 19 |
| 356 | 20230803 | 134000 | 15162118400 | 93800 | 93500 | 93800 | 93500 | 857 |
| 357 | 20230803 | 133900 | 15081958000 | 93500 | 93400 | 93500 | 93400 | 202 |
| 358 | 20230803 | 133800 | 15063083500 | 93500 | 93500 | 93600 | 93400 | 263 |
| 359 | 20230803 | 133700 | 15038494700 | 93600 | 93800 | 93800 | 93600 | 283 |
| 360 | 20230803 | 133600 | 15011981000 | 93800 | 93800 | 93800 | 93700 | 71 |
| 361 | 20230803 | 133500 | 15005323500 | 93800 | 93700 | 93800 | 93700 | 40 |
| 362 | 20230803 | 133400 | 15001575200 | 93700 | 93800 | 93800 | 93700 | 58 |
| 363 | 20230803 | 133300 | 14996138700 | 93800 | 93800 | 93800 | 93700 | 30 |
| 364 | 20230803 | 133200 | 14993324900 | 93800 | 93900 | 93900 | 93800 | 163 |
| 365 | 20230803 | 133100 | 14978030100 | 93900 | 93300 | 93900 | 93200 | 422 |
| 366 | 20230803 | 133000 | 14938559800 | 93300 | 93400 | 93500 | 93100 | 617 |
| 367 | 20230803 | 132900 | 14881027400 | 93500 | 93500 | 93500 | 93400 | 203 |
| 368 | 20230803 | 132800 | 14862051900 | 93500 | 93500 | 93500 | 93400 | 177 |
| 369 | 20230803 | 132700 | 14845518000 | 93500 | 93500 | 93500 | 93400 | 121 |
| 370 | 20230803 | 132600 | 14834213800 | 93500 | 93700 | 93800 | 93400 | 290 |
| 371 | 20230803 | 132500 | 14807100700 | 93800 | 93700 | 93800 | 93700 | 117 |
| 372 | 20230803 | 132400 | 14796135400 | 93700 | 93700 | 93800 | 93700 | 62 |
| 373 | 20230803 | 132300 | 14790325900 | 93700 | 93900 | 94000 | 93500 | 221 |
| 374 | 20230803 | 132200 | 14769627200 | 93900 | 93500 | 93900 | 93500 | 923 |
| 375 | 20230803 | 132100 | 14683222600 | 93500 | 93500 | 93600 | 93500 | 254 |
| 376 | 20230803 | 132000 | 14659469700 | 93500 | 93600 | 93600 | 93500 | 25 |
| 377 | 20230803 | 131900 | 14657131900 | 93600 | 93500 | 93600 | 93400 | 105 |
| 378 | 20230803 | 131800 | 14647320300 | 93500 | 93700 | 93700 | 93500 | 471 |
| 379 | 20230803 | 131700 | 14603241600 | 93800 | 93700 | 93800 | 93700 | 313 |
| 380 | 20230803 | 131600 | 14573906500 | 93900 | 93900 | 93900 | 93900 | 13 |
| 381 | 20230803 | 131500 | 14572685800 | 93800 | 93900 | 93900 | 93800 | 774 |
| 382 | 20230803 | 131400 | 14500070400 | 93900 | 93800 | 93900 | 93800 | 50 |
| 383 | 20230803 | 131300 | 14495375500 | 93800 | 93600 | 93900 | 93600 | 757 |
| 384 | 20230803 | 131200 | 14424436200 | 93600 | 93600 | 93700 | 93600 | 104 |
| 385 | 20230803 | 131100 | 14414700000 | 93600 | 93500 | 93600 | 93400 | 335 |
| 386 | 20230803 | 131000 | 14383376800 | 93500 | 93600 | 93700 | 93400 | 326 |
| 387 | 20230803 | 130900 | 14352872300 | 93600 | 93600 | 93800 | 93600 | 550 |
| 388 | 20230803 | 130800 | 14301286500 | 93600 | 93700 | 93800 | 93600 | 173 |
| 389 | 20230803 | 130700 | 14285073900 | 93800 | 93800 | 93800 | 93300 | 379 |
| 390 | 20230803 | 130600 | 14249622400 | 93700 | 93700 | 93800 | 93700 | 109 |
| 391 | 20230803 | 130500 | 14239406400 | 93800 | 93700 | 93800 | 93700 | 120 |
| 392 | 20230803 | 130400 | 14228156600 | 93700 | 93700 | 93800 | 93700 | 22 |
| 393 | 20230803 | 130300 | 14226093900 | 93700 | 93800 | 93800 | 93000 | 1514 |
| 394 | 20230803 | 130200 | 14084854700 | 93900 | 94100 | 94200 | 93900 | 375 |
| 395 | 20230803 | 130100 | 14049629600 | 94200 | 94100 | 94200 | 94000 | 635 |
| 396 | 20230803 | 130000 | 13989905600 | 94100 | 94000 | 94200 | 94000 | 649 |
| 397 | 20230803 | 125900 | 13928856400 | 93900 | 93900 | 94000 | 93900 | 339 |
| 398 | 20230803 | 125800 | 13897017800 | 93900 | 93800 | 93900 | 93700 | 284 |
| 399 | 20230803 | 125700 | 13870381300 | 93800 | 93800 | 93800 | 93800 | 32 |
| 400 | 20230803 | 125600 | 13867379700 | 93800 | 93800 | 93800 | 93700 | 88 |
| 401 | 20230803 | 125500 | 13859125400 | 93700 | 93700 | 93800 | 93600 | 638 |
| 402 | 20230803 | 125400 | 13799340600 | 93800 | 93700 | 93800 | 93600 | 363 |
| 403 | 20230803 | 125300 | 13765327100 | 93700 | 93700 | 93700 | 93600 | 71 |
| 404 | 20230803 | 125200 | 13758675600 | 93700 | 93600 | 93700 | 93600 | 154 |
| 405 | 20230803 | 125100 | 13744249000 | 93700 | 93700 | 93700 | 93500 | 262 |
| 406 | 20230803 | 125000 | 13719741900 | 93700 | 93600 | 93700 | 93500 | 95 |
| 407 | 20230803 | 124900 | 13710848700 | 93600 | 93500 | 93600 | 93500 | 171 |
| 408 | 20230803 | 124800 | 13694854700 | 93500 | 93400 | 93500 | 93400 | 68 |
| 409 | 20230803 | 124700 | 13688499000 | 93500 | 93500 | 93500 | 93400 | 41 |
| 410 | 20230803 | 124600 | 13684665600 | 93500 | 93500 | 93500 | 93100 | 219 |
| 411 | 20230803 | 124500 | 13664247000 | 93600 | 93300 | 93600 | 93300 | 1249 |
| 412 | 20230803 | 124400 | 13547663400 | 93300 | 93400 | 93400 | 93300 | 23 |
| 413 | 20230803 | 124300 | 13545517000 | 93400 | 93500 | 93500 | 93400 | 25 |
| 414 | 20230803 | 124200 | 13543181400 | 93500 | 93500 | 93600 | 93400 | 115 |
| 415 | 20230803 | 124100 | 13532423800 | 93500 | 93600 | 93600 | 93500 | 240 |
| 416 | 20230803 | 124000 | 13509971700 | 93500 | 93600 | 93600 | 93200 | 120 |
| 417 | 20230803 | 123900 | 13498769300 | 93600 | 93200 | 93700 | 93100 | 187 |
| 418 | 20230803 | 123800 | 13481330400 | 93100 | 93100 | 93100 | 93000 | 152 |
| 419 | 20230803 | 123700 | 13467183300 | 93200 | 93100 | 93200 | 92800 | 134 |
| 420 | 20230803 | 123600 | 13454726000 | 93100 | 93200 | 93200 | 93100 | 21 |
| 421 | 20230803 | 123500 | 13452770400 | 93200 | 93200 | 93200 | 93100 | 58 |
| 422 | 20230803 | 123400 | 13447367500 | 93200 | 92900 | 93200 | 92800 | 195 |
| 423 | 20230803 | 123300 | 13429247700 | 92900 | 93200 | 93200 | 92900 | 639 |
| 424 | 20230803 | 123200 | 13369790200 | 93300 | 93500 | 93500 | 93300 | 88 |
| 425 | 20230803 | 123100 | 13361570800 | 93500 | 93700 | 93700 | 93500 | 299 |
| 426 | 20230803 | 123000 | 13333588600 | 93700 | 93700 | 93700 | 93700 | 45 |
| 427 | 20230803 | 122900 | 13329372100 | 93700 | 93600 | 93700 | 93600 | 333 |
| 428 | 20230803 | 122800 | 13298184400 | 93600 | 93600 | 93600 | 93500 | 217 |
| 429 | 20230803 | 122700 | 13277878700 | 93600 | 93300 | 93600 | 93300 | 1177 |
| 430 | 20230803 | 122600 | 13167921400 | 93400 | 93400 | 93400 | 93300 | 338 |
| 431 | 20230803 | 122500 | 13136384100 | 93300 | 93300 | 93300 | 93300 | 9 |
| 432 | 20230803 | 122400 | 13135544400 | 93400 | 93300 | 93400 | 93300 | 27 |
| 433 | 20230803 | 122300 | 13133024600 | 93300 | 93300 | 93300 | 93300 | 70 |
| 434 | 20230803 | 122200 | 13126493600 | 93300 | 93000 | 93400 | 92900 | 348 |
| 435 | 20230803 | 122100 | 13094069600 | 93000 | 93000 | 93000 | 93000 | 112 |
| 436 | 20230803 | 122000 | 13083653600 | 93000 | 92900 | 93000 | 92900 | 39 |
| 437 | 20230803 | 121900 | 13080027000 | 93000 | 93000 | 93000 | 92900 | 109 |
| 438 | 20230803 | 121800 | 13069899400 | 93000 | 93100 | 93100 | 92900 | 42 |
| 439 | 20230803 | 121700 | 13065995200 | 93100 | 93000 | 93100 | 92900 | 394 |
| 440 | 20230803 | 121600 | 13029352700 | 93000 | 92700 | 93000 | 92700 | 72 |
| 441 | 20230803 | 121500 | 13022665300 | 92700 | 93000 | 93000 | 92700 | 140 |
| 442 | 20230803 | 121400 | 13009666800 | 93000 | 93100 | 93100 | 92900 | 18 |
| 443 | 20230803 | 121300 | 13007993100 | 93100 | 93200 | 93200 | 92700 | 2472 |
| 444 | 20230803 | 121200 | 12778577200 | 93200 | 93300 | 93300 | 93200 | 100 |
| 445 | 20230803 | 121100 | 12769253700 | 93300 | 93300 | 93300 | 93100 | 68 |
| 446 | 20230803 | 121000 | 12762910700 | 93300 | 93400 | 93400 | 93200 | 191 |
| 447 | 20230803 | 120900 | 12745104200 | 93400 | 93400 | 93400 | 93300 | 258 |
| 448 | 20230803 | 120800 | 12721025000 | 93400 | 93400 | 93400 | 93300 | 91 |
| 449 | 20230803 | 120700 | 12712526600 | 93400 | 93400 | 93500 | 93400 | 970 |
| 450 | 20230803 | 120600 | 12621926900 | 93500 | 93400 | 93500 | 93400 | 262 |
| 451 | 20230803 | 120500 | 12597445700 | 93400 | 93500 | 93500 | 93400 | 51 |
| 452 | 20230803 | 120400 | 12592678700 | 93500 | 93500 | 93500 | 93400 | 77 |
| 453 | 20230803 | 120300 | 12585480100 | 93600 | 93600 | 93700 | 93600 | 864 |
| 454 | 20230803 | 120200 | 12504605100 | 93600 | 93400 | 93600 | 93300 | 753 |
| 455 | 20230803 | 120100 | 12434243100 | 93400 | 93300 | 93400 | 93300 | 166 |
| 456 | 20230803 | 120000 | 12418743700 | 93400 | 93300 | 93400 | 93300 | 48 |
| 457 | 20230803 | 115900 | 12414260900 | 93300 | 93300 | 93400 | 93300 | 131 |
| 458 | 20230803 | 115800 | 12402036000 | 93300 | 93300 | 93400 | 93300 | 180 |
| 459 | 20230803 | 115700 | 12385241900 | 93300 | 93300 | 93300 | 93200 | 132 |
| 460 | 20230803 | 115600 | 12372927300 | 93300 | 93300 | 93300 | 93300 | 527 |
| 461 | 20230803 | 115500 | 12323758200 | 93300 | 93200 | 93300 | 93200 | 26 |
| 462 | 20230803 | 115400 | 12321333200 | 93300 | 93200 | 93300 | 93200 | 298 |
| 463 | 20230803 | 115300 | 12293545000 | 93300 | 93200 | 93300 | 93200 | 136 |
| 464 | 20230803 | 115200 | 12280868100 | 93300 | 93000 | 93300 | 92900 | 1356 |
| 465 | 20230803 | 115100 | 12154710500 | 92900 | 93000 | 93000 | 92900 | 38 |
| 466 | 20230803 | 115000 | 12151177000 | 93000 | 92900 | 93000 | 92900 | 203 |
| 467 | 20230803 | 114900 | 12132313000 | 92900 | 92900 | 93000 | 92900 | 89 |
| 468 | 20230803 | 114800 | 12124042500 | 93000 | 93000 | 93000 | 92900 | 67 |
| 469 | 20230803 | 114700 | 12117811600 | 93000 | 92800 | 93000 | 92800 | 234 |
| 470 | 20230803 | 114600 | 12096085300 | 92900 | 93100 | 93200 | 92700 | 580 |
| 471 | 20230803 | 114500 | 12042243500 | 93100 | 93000 | 93200 | 93000 | 422 |
| 472 | 20230803 | 114400 | 12002978100 | 92900 | 92900 | 93000 | 92900 | 18 |
| 473 | 20230803 | 114300 | 12001304700 | 92900 | 92800 | 93000 | 92800 | 651 |
| 474 | 20230803 | 114200 | 11940853900 | 92800 | 92700 | 92800 | 92700 | 393 |
| 475 | 20230803 | 114100 | 11904412800 | 92800 | 92800 | 92900 | 92700 | 709 |
| 476 | 20230803 | 114000 | 11838650800 | 92800 | 92900 | 92900 | 92700 | 1196 |
| 477 | 20230803 | 113900 | 11727670900 | 92900 | 92900 | 92900 | 92800 | 688 |
| 478 | 20230803 | 113800 | 11663813800 | 93000 | 93000 | 93000 | 92900 | 562 |
| 479 | 20230803 | 113700 | 11611600200 | 93000 | 92900 | 93000 | 92900 | 198 |
| 480 | 20230803 | 113600 | 11593201400 | 92900 | 92900 | 93000 | 92900 | 350 |
| 481 | 20230803 | 113500 | 11560683800 | 92900 | 93000 | 93000 | 92900 | 715 |
| 482 | 20230803 | 113400 | 11494244200 | 93000 | 93000 | 93100 | 93000 | 84 |
| 483 | 20230803 | 113300 | 11486429800 | 93000 | 93100 | 93100 | 93000 | 486 |
| 484 | 20230803 | 113200 | 11441207100 | 93200 | 93100 | 93200 | 93000 | 225 |
| 485 | 20230803 | 113100 | 11420262000 | 93100 | 93000 | 93100 | 93000 | 262 |
| 486 | 20230803 | 113000 | 11395894900 | 93000 | 93100 | 93200 | 93000 | 331 |
| 487 | 20230803 | 112900 | 11365098200 | 93100 | 93200 | 93300 | 93100 | 229 |
| 488 | 20230803 | 112800 | 11343774100 | 93200 | 93200 | 93200 | 93200 | 246 |
| 489 | 20230803 | 112700 | 11320846900 | 93200 | 93400 | 93400 | 93200 | 88 |
| 490 | 20230803 | 112600 | 11312639400 | 93300 | 93300 | 93400 | 93300 | 92 |
| 491 | 20230803 | 112500 | 11304055500 | 93300 | 93300 | 93400 | 93300 | 162 |
| 492 | 20230803 | 112400 | 11288939300 | 93300 | 93300 | 93300 | 93200 | 180 |
| 493 | 20230803 | 112300 | 11272145600 | 93400 | 92900 | 93400 | 92900 | 695 |
| 494 | 20230803 | 112200 | 11207486800 | 92900 | 93000 | 93000 | 92800 | 863 |
| 495 | 20230803 | 112100 | 11127256300 | 93000 | 92900 | 93000 | 92900 | 449 |
| 496 | 20230803 | 112000 | 11085534800 | 92900 | 92900 | 93000 | 92900 | 569 |
| 497 | 20230803 | 111900 | 11032668100 | 92900 | 93000 | 93000 | 92900 | 201 |
| 498 | 20230803 | 111800 | 11013994500 | 93000 | 93000 | 93000 | 92900 | 998 |
| 499 | 20230803 | 111700 | 10921244200 | 93000 | 93000 | 93100 | 92900 | 1915 |
| 500 | 20230803 | 111600 | 10743153800 | 93000 | 93300 | 93300 | 93000 | 2107 |
| 501 | 20230803 | 111500 | 10547175600 | 93100 | 93100 | 93300 | 93000 | 897 |
| 502 | 20230803 | 111400 | 10463664500 | 93100 | 93300 | 93300 | 93100 | 576 |
| 503 | 20230803 | 111300 | 10409970300 | 93300 | 93500 | 93500 | 93300 | 341 |
| 504 | 20230803 | 111200 | 10378139200 | 93600 | 93600 | 93600 | 93500 | 143 |
| 505 | 20230803 | 111100 | 10364768000 | 93500 | 93400 | 93600 | 93400 | 73 |
| 506 | 20230803 | 111000 | 10357938800 | 93400 | 93200 | 93400 | 93100 | 1116 |
| 507 | 20230803 | 110900 | 10253975000 | 93300 | 93500 | 93600 | 93300 | 194 |
| 508 | 20230803 | 110800 | 10235845700 | 93500 | 93400 | 93600 | 93200 | 276 |
| 509 | 20230803 | 110700 | 10210058100 | 93300 | 93500 | 93500 | 93300 | 271 |
| 510 | 20230803 | 110600 | 10184764000 | 93400 | 93500 | 93500 | 93400 | 192 |
| 511 | 20230803 | 110500 | 10166812100 | 93500 | 93400 | 93500 | 93400 | 179 |
| 512 | 20230803 | 110400 | 10150083500 | 93400 | 93400 | 93500 | 93300 | 120 |
| 513 | 20230803 | 110300 | 10138880000 | 93500 | 93400 | 93500 | 93300 | 203 |
| 514 | 20230803 | 110200 | 10119905000 | 93400 | 93200 | 93400 | 93100 | 592 |
| 515 | 20230803 | 110100 | 10064674300 | 93100 | 93200 | 93300 | 93100 | 328 |
| 516 | 20230803 | 110000 | 10034115200 | 93200 | 93300 | 93300 | 93200 | 79 |
| 517 | 20230803 | 105900 | 10026749800 | 93300 | 93400 | 93400 | 93000 | 1010 |
| 518 | 20230803 | 105800 | 9932665800 | 93400 | 93300 | 93500 | 93200 | 845 |
| 519 | 20230803 | 105700 | 9853780600 | 93300 | 93300 | 93400 | 93300 | 501 |
| 520 | 20230803 | 105600 | 9807036800 | 93400 | 93400 | 93500 | 93400 | 670 |
| 521 | 20230803 | 105500 | 9744454500 | 93400 | 93500 | 93500 | 93400 | 272 |
| 522 | 20230803 | 105400 | 9719034000 | 93400 | 93500 | 93500 | 93400 | 340 |
| 523 | 20230803 | 105300 | 9687272000 | 93500 | 93700 | 93700 | 93400 | 5865 |
| 524 | 20230803 | 105200 | 9138848700 | 93700 | 93700 | 93900 | 93700 | 71 |
| 525 | 20230803 | 105100 | 9132194100 | 93900 | 93600 | 93900 | 93600 | 685 |
| 526 | 20230803 | 105000 | 9067976400 | 93600 | 93700 | 93700 | 93600 | 135 |
| 527 | 20230803 | 104900 | 9055339400 | 93600 | 93700 | 93700 | 93600 | 90 |
| 528 | 20230803 | 104800 | 9046911900 | 93500 | 93600 | 93700 | 93500 | 784 |
| 529 | 20230803 | 104700 | 8973599200 | 93600 | 93700 | 93700 | 93600 | 468 |
| 530 | 20230803 | 104600 | 8929793900 | 93600 | 93700 | 93700 | 93600 | 382 |
| 531 | 20230803 | 104500 | 8894033400 | 93700 | 93800 | 93900 | 93700 | 1309 |
| 532 | 20230803 | 104400 | 8771348100 | 93900 | 93900 | 93900 | 93800 | 220 |
| 533 | 20230803 | 104300 | 8750694000 | 93900 | 93900 | 93900 | 93900 | 214 |
| 534 | 20230803 | 104200 | 8730599400 | 93900 | 94000 | 94000 | 93900 | 209 |
| 535 | 20230803 | 104100 | 8710959700 | 94000 | 94300 | 94400 | 94000 | 345 |
| 536 | 20230803 | 104000 | 8678446900 | 94300 | 94300 | 94300 | 94300 | 130 |
| 537 | 20230803 | 103900 | 8666187900 | 94400 | 94100 | 94400 | 94000 | 1554 |
| 538 | 20230803 | 103800 | 8519960400 | 94100 | 94300 | 94300 | 94000 | 165 |
| 539 | 20230803 | 103700 | 8504428700 | 94200 | 94100 | 94300 | 94000 | 241 |
| 540 | 20230803 | 103600 | 8481744600 | 94100 | 94000 | 94200 | 94000 | 31 |
| 541 | 20230803 | 103500 | 8478828400 | 94000 | 94300 | 94300 | 94000 | 156 |
| 542 | 20230803 | 103400 | 8464141800 | 94100 | 94000 | 94300 | 93900 | 228 |
| 543 | 20230803 | 103300 | 8442706500 | 94000 | 93900 | 94400 | 93800 | 1250 |
| 544 | 20230803 | 103200 | 8325175200 | 93700 | 94100 | 94200 | 93700 | 1237 |
| 545 | 20230803 | 103100 | 8209039800 | 94200 | 94100 | 94300 | 94100 | 33 |
| 546 | 20230803 | 103000 | 8205933400 | 94200 | 94100 | 94200 | 94000 | 257 |
| 547 | 20230803 | 102900 | 8181746400 | 94100 | 94200 | 94200 | 93800 | 633 |
| 548 | 20230803 | 102800 | 8122320900 | 94200 | 93900 | 94200 | 93800 | 595 |
| 549 | 20230803 | 102700 | 8066405200 | 93800 | 94100 | 94100 | 93800 | 910 |
| 550 | 20230803 | 102600 | 7980938000 | 94100 | 94300 | 94300 | 94100 | 887 |
| 551 | 20230803 | 102500 | 7897381500 | 94200 | 94200 | 94400 | 94200 | 646 |
| 552 | 20230803 | 102400 | 7836496000 | 94200 | 94200 | 94300 | 94100 | 309 |
| 553 | 20230803 | 102300 | 7807395400 | 94400 | 94300 | 94500 | 94200 | 406 |
| 554 | 20230803 | 102200 | 7769078200 | 94400 | 94400 | 94400 | 94300 | 146 |
| 555 | 20230803 | 102100 | 7755302200 | 94400 | 94400 | 94400 | 94400 | 76 |
| 556 | 20230803 | 102000 | 7748127800 | 94500 | 94500 | 94500 | 94400 | 45 |
| 557 | 20230803 | 101900 | 7743876500 | 94400 | 94100 | 94400 | 94100 | 255 |
| 558 | 20230803 | 101800 | 7719833400 | 94000 | 94100 | 94300 | 94000 | 356 |
| 559 | 20230803 | 101700 | 7686321200 | 94100 | 94100 | 94100 | 94000 | 133 |
| 560 | 20230803 | 101600 | 7673816300 | 94100 | 94200 | 94300 | 94000 | 174 |
| 561 | 20230803 | 101500 | 7657444200 | 94200 | 94100 | 94200 | 94000 | 69 |
| 562 | 20230803 | 101400 | 7650952100 | 94100 | 94300 | 94300 | 94000 | 221 |
| 563 | 20230803 | 101300 | 7630130600 | 94400 | 94300 | 94400 | 94300 | 289 |
| 564 | 20230803 | 101200 | 7602856800 | 94400 | 94100 | 94400 | 94000 | 191 |
| 565 | 20230803 | 101100 | 7584858800 | 94100 | 93900 | 94300 | 93900 | 1479 |
| 566 | 20230803 | 101000 | 7445721000 | 93900 | 93900 | 94300 | 93800 | 634 |
| 567 | 20230803 | 100900 | 7386131800 | 93900 | 94200 | 94200 | 93900 | 1603 |
| 568 | 20230803 | 100800 | 7235398800 | 94200 | 94200 | 94300 | 94200 | 104 |
| 569 | 20230803 | 100700 | 7225600300 | 94200 | 94300 | 94400 | 94100 | 669 |
| 570 | 20230803 | 100600 | 7162557000 | 94300 | 94500 | 94500 | 94200 | 415 |
| 571 | 20230803 | 100500 | 7123407700 | 94500 | 94600 | 94600 | 94500 | 1261 |
| 572 | 20230803 | 100400 | 7004228800 | 94600 | 94700 | 94800 | 94600 | 901 |
| 573 | 20230803 | 100300 | 6918940400 | 94800 | 94800 | 94800 | 94700 | 255 |
| 574 | 20230803 | 100200 | 6894790000 | 94800 | 95000 | 95000 | 94700 | 1202 |
| 575 | 20230803 | 100100 | 6780796800 | 95100 | 95100 | 95100 | 95000 | 181 |
| 576 | 20230803 | 100000 | 6763595100 | 95000 | 95100 | 95100 | 95000 | 74 |
| 577 | 20230803 | 095900 | 6756560600 | 95100 | 95100 | 95200 | 95000 | 287 |
| 578 | 20230803 | 095800 | 6729271200 | 95100 | 95000 | 95200 | 95000 | 573 |
| 579 | 20230803 | 095700 | 6674776800 | 95000 | 95100 | 95100 | 95000 | 725 |
| 580 | 20230803 | 095600 | 6605896600 | 95100 | 95200 | 95200 | 95100 | 278 |
| 581 | 20230803 | 095500 | 6579449900 | 95100 | 95100 | 95200 | 95000 | 144 |
| 582 | 20230803 | 095400 | 6565754800 | 95200 | 95200 | 95200 | 95100 | 212 |
| 583 | 20230803 | 095300 | 6545576100 | 95200 | 95100 | 95200 | 95000 | 446 |
| 584 | 20230803 | 095200 | 6503155400 | 95000 | 95100 | 95100 | 95000 | 199 |
| 585 | 20230803 | 095100 | 6484232300 | 95100 | 95000 | 95100 | 94900 | 325 |
| 586 | 20230803 | 095000 | 6453341400 | 94900 | 94900 | 95000 | 94900 | 333 |
| 587 | 20230803 | 094900 | 6421719200 | 95000 | 95000 | 95000 | 94900 | 232 |
| 588 | 20230803 | 094800 | 6399682100 | 95000 | 95200 | 95300 | 95000 | 838 |
| 589 | 20230803 | 094700 | 6319981000 | 95200 | 95200 | 95300 | 95000 | 492 |
| 590 | 20230803 | 094600 | 6273156700 | 95200 | 95000 | 95200 | 94900 | 243 |
| 591 | 20230803 | 094500 | 6250074800 | 94900 | 94900 | 95200 | 94800 | 351 |
| 592 | 20230803 | 094400 | 6216739200 | 94900 | 95400 | 95400 | 94800 | 1838 |
| 593 | 20230803 | 094300 | 6042096200 | 95400 | 95100 | 95500 | 95000 | 1348 |
| 594 | 20230803 | 094200 | 5913702200 | 95100 | 94700 | 95100 | 94700 | 1268 |
| 595 | 20230803 | 094100 | 5793327500 | 94700 | 94600 | 94700 | 94600 | 186 |
| 596 | 20230803 | 094000 | 5775722500 | 94500 | 94500 | 94600 | 94400 | 813 |
| 597 | 20230803 | 093900 | 5698856600 | 94500 | 94400 | 94600 | 94300 | 288 |
| 598 | 20230803 | 093800 | 5671658700 | 94400 | 94500 | 94500 | 94200 | 911 |
| 599 | 20230803 | 093700 | 5585690500 | 94500 | 94600 | 94600 | 94400 | 1657 |
| 600 | 20230803 | 093600 | 5429178200 | 94600 | 94500 | 94600 | 94400 | 937 |
| 601 | 20230803 | 093500 | 5340633500 | 94400 | 94400 | 94500 | 94400 | 332 |
| 602 | 20230803 | 093400 | 5309280100 | 94400 | 94500 | 94500 | 94300 | 481 |
| 603 | 20230803 | 093300 | 5263868300 | 94400 | 94300 | 94500 | 94300 | 357 |
| 604 | 20230803 | 093200 | 5230169700 | 94400 | 94300 | 94400 | 94000 | 286 |
| 605 | 20230803 | 093100 | 5203199500 | 94300 | 94000 | 94300 | 94000 | 958 |
| 606 | 20230803 | 093000 | 5113075000 | 94000 | 94100 | 94100 | 94000 | 562 |
| 607 | 20230803 | 092900 | 5060221200 | 94100 | 94000 | 94100 | 93900 | 244 |
| 608 | 20230803 | 092800 | 5037285900 | 94000 | 94100 | 94100 | 93800 | 671 |
| 609 | 20230803 | 092700 | 4974282500 | 93900 | 94100 | 94200 | 93900 | 992 |
| 610 | 20230803 | 092600 | 4880996200 | 94100 | 94000 | 94200 | 94000 | 923 |
| 611 | 20230803 | 092500 | 4794199400 | 94000 | 94200 | 94200 | 94000 | 805 |
| 612 | 20230803 | 092400 | 4718435600 | 94200 | 93700 | 94200 | 93600 | 2708 |
| 613 | 20230803 | 092300 | 4464018300 | 93800 | 93500 | 93800 | 93400 | 895 |
| 614 | 20230803 | 092200 | 4380218800 | 93500 | 93400 | 93500 | 93300 | 485 |
| 615 | 20230803 | 092100 | 4334937400 | 93300 | 93100 | 93300 | 93000 | 1613 |
| 616 | 20230803 | 092000 | 4184640400 | 93000 | 92900 | 93000 | 92800 | 1984 |
| 617 | 20230803 | 091900 | 4000248600 | 92900 | 92800 | 92900 | 92800 | 545 |
| 618 | 20230803 | 091800 | 3949656300 | 92800 | 92900 | 92900 | 92700 | 1550 |
| 619 | 20230803 | 091700 | 3805844700 | 92900 | 93000 | 93000 | 92900 | 263 |
| 620 | 20230803 | 091600 | 3781405200 | 93000 | 92800 | 93000 | 92800 | 851 |
| 621 | 20230803 | 091500 | 3702385900 | 92800 | 92900 | 93000 | 92800 | 1572 |
| 622 | 20230803 | 091400 | 3556357200 | 92900 | 93000 | 93100 | 92900 | 679 |
| 623 | 20230803 | 091300 | 3493246600 | 93100 | 93200 | 93200 | 93000 | 811 |
| 624 | 20230803 | 091200 | 3417696500 | 93200 | 92800 | 93600 | 92800 | 2744 |
| 625 | 20230803 | 091100 | 3162405400 | 92800 | 92800 | 93000 | 92800 | 1499 |
| 626 | 20230803 | 091000 | 3023220500 | 92800 | 92700 | 92900 | 92600 | 2680 |
| 627 | 20230803 | 090900 | 2774734500 | 92700 | 93100 | 93100 | 92700 | 1977 |
| 628 | 20230803 | 090800 | 2591037600 | 93100 | 93100 | 93400 | 93000 | 1912 |
| 629 | 20230803 | 090700 | 2412989400 | 93000 | 93100 | 93200 | 92900 | 3378 |
| 630 | 20230803 | 090600 | 2098739000 | 93100 | 93300 | 93400 | 93100 | 1235 |
| 631 | 20230803 | 090500 | 1983618900 | 93400 | 93900 | 93900 | 93200 | 3487 |
| 632 | 20230803 | 090400 | 1657279100 | 93900 | 93900 | 94000 | 93700 | 2276 |
| 633 | 20230803 | 090300 | 1443637700 | 94000 | 94600 | 94600 | 94000 | 4573 |
| 634 | 20230803 | 090200 | 1012297600 | 94500 | 95300 | 95300 | 94500 | 2471 |
| 635 | 20230803 | 090100 | 777463200 | 95200 | 95300 | 95700 | 95200 | 1509 |
| 636 | 20230803 | 090000 | 633550900 | 95400 | 94500 | 95500 | 94500 | 6696 |