37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 193100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 49696 |
| 3 | 20230807 | 193000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 4 | 20230807 | 192900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 5 | 20230807 | 192800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 6 | 20230807 | 192700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 7 | 20230807 | 192600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 8 | 20230807 | 192500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 9 | 20230807 | 192400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 10 | 20230807 | 192300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 11 | 20230807 | 192200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 12 | 20230807 | 192100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 13 | 20230807 | 192000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 14 | 20230807 | 191900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 15 | 20230807 | 191800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 16 | 20230807 | 191700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 17 | 20230807 | 191600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 18 | 20230807 | 191500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 19 | 20230807 | 191400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 20 | 20230807 | 191300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 21 | 20230807 | 191200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 22 | 20230807 | 191100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 23 | 20230807 | 191000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 24 | 20230807 | 190900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 25 | 20230807 | 190800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 26 | 20230807 | 190700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 27 | 20230807 | 190600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 28 | 20230807 | 190500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 29 | 20230807 | 190400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 30 | 20230807 | 190300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 31 | 20230807 | 190200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 32 | 20230807 | 190100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 49696 |
| 33 | 20230807 | 190000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 34 | 20230807 | 185900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 35 | 20230807 | 185800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 36 | 20230807 | 185700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 37 | 20230807 | 185600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 38 | 20230807 | 185500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 39 | 20230807 | 185400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 40 | 20230807 | 185300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 41 | 20230807 | 185200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 42 | 20230807 | 185100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 43 | 20230807 | 185000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 44 | 20230807 | 184900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 45 | 20230807 | 184800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 46 | 20230807 | 184700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 47 | 20230807 | 184600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 48 | 20230807 | 184500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 49 | 20230807 | 184400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 50 | 20230807 | 184300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 51 | 20230807 | 184200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 52 | 20230807 | 184100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 53 | 20230807 | 184000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 54 | 20230807 | 183900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 55 | 20230807 | 183800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 56 | 20230807 | 183700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 57 | 20230807 | 183600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 58 | 20230807 | 183500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 59 | 20230807 | 183400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 60 | 20230807 | 183300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 61 | 20230807 | 183200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 62 | 20230807 | 183100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 49696 |
| 63 | 20230807 | 183000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 64 | 20230807 | 182900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 65 | 20230807 | 182800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 66 | 20230807 | 182700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 67 | 20230807 | 182600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 68 | 20230807 | 182500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 69 | 20230807 | 182400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 70 | 20230807 | 182300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 71 | 20230807 | 182200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 72 | 20230807 | 182100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 73 | 20230807 | 182000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 74 | 20230807 | 181900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 75 | 20230807 | 181800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 76 | 20230807 | 181700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 77 | 20230807 | 181600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 78 | 20230807 | 181500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 79 | 20230807 | 181400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 80 | 20230807 | 181300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 81 | 20230807 | 181200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 82 | 20230807 | 181100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 83 | 20230807 | 181000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 84 | 20230807 | 180900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 85 | 20230807 | 180800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 86 | 20230807 | 180700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 87 | 20230807 | 180600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 88 | 20230807 | 180500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 89 | 20230807 | 180400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 90 | 20230807 | 180300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 91 | 20230807 | 180200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 92 | 20230807 | 180100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 49696 |
| 93 | 20230807 | 180000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 94 | 20230807 | 175900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 95 | 20230807 | 175800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 96 | 20230807 | 175700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 97 | 20230807 | 175600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 98 | 20230807 | 175500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 99 | 20230807 | 175400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 100 | 20230807 | 175300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 101 | 20230807 | 175200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 102 | 20230807 | 175100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 103 | 20230807 | 175000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 104 | 20230807 | 174900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 105 | 20230807 | 174800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 106 | 20230807 | 174700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 107 | 20230807 | 174600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 108 | 20230807 | 174500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 109 | 20230807 | 174400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 110 | 20230807 | 174300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 111 | 20230807 | 174200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 112 | 20230807 | 174100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 113 | 20230807 | 174000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 114 | 20230807 | 173900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 115 | 20230807 | 173800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 116 | 20230807 | 173700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 117 | 20230807 | 173600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 118 | 20230807 | 173500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 119 | 20230807 | 173400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 120 | 20230807 | 173300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 121 | 20230807 | 173200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 122 | 20230807 | 173100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 49696 |
| 123 | 20230807 | 173000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 124 | 20230807 | 172900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 125 | 20230807 | 172800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 126 | 20230807 | 172700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 127 | 20230807 | 172600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 128 | 20230807 | 172500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 129 | 20230807 | 172400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 130 | 20230807 | 172300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 131 | 20230807 | 172200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 132 | 20230807 | 172100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 133 | 20230807 | 172000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 134 | 20230807 | 171900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 135 | 20230807 | 171800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 136 | 20230807 | 171700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 137 | 20230807 | 171600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 138 | 20230807 | 171500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 139 | 20230807 | 171400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 140 | 20230807 | 171300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 141 | 20230807 | 171200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 142 | 20230807 | 171100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 143 | 20230807 | 171000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 144 | 20230807 | 170900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 145 | 20230807 | 170800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 146 | 20230807 | 170700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 147 | 20230807 | 170600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 148 | 20230807 | 170500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 149 | 20230807 | 170400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 150 | 20230807 | 170300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 151 | 20230807 | 170200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 152 | 20230807 | 170100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 49696 |
| 153 | 20230807 | 170000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 154 | 20230807 | 165900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 155 | 20230807 | 165800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 156 | 20230807 | 165700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 157 | 20230807 | 165600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 158 | 20230807 | 165500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 159 | 20230807 | 165400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 160 | 20230807 | 165300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 161 | 20230807 | 165200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 162 | 20230807 | 165100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 163 | 20230807 | 165000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 164 | 20230807 | 164900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 165 | 20230807 | 164800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 166 | 20230807 | 164700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 167 | 20230807 | 164600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 168 | 20230807 | 164500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 169 | 20230807 | 164400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 170 | 20230807 | 164300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 171 | 20230807 | 164200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 172 | 20230807 | 164100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 173 | 20230807 | 164000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 174 | 20230807 | 163900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 175 | 20230807 | 163800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 176 | 20230807 | 163700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 177 | 20230807 | 163600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 178 | 20230807 | 163500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 179 | 20230807 | 163400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 180 | 20230807 | 163300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 181 | 20230807 | 163200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 182 | 20230807 | 163100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 49696 |
| 183 | 20230807 | 163000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 184 | 20230807 | 162900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 185 | 20230807 | 162800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 186 | 20230807 | 162700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 187 | 20230807 | 162600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 188 | 20230807 | 162500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 189 | 20230807 | 162400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 190 | 20230807 | 162300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 191 | 20230807 | 162200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 192 | 20230807 | 162100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 193 | 20230807 | 162000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 194 | 20230807 | 161900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 195 | 20230807 | 161800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 196 | 20230807 | 161700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 197 | 20230807 | 161600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 198 | 20230807 | 161500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 199 | 20230807 | 161400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 200 | 20230807 | 161300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 201 | 20230807 | 161200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 202 | 20230807 | 161100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 203 | 20230807 | 161000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 204 | 20230807 | 160900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 205 | 20230807 | 160800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 206 | 20230807 | 160700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 207 | 20230807 | 160600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 208 | 20230807 | 160500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 209 | 20230807 | 160400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 210 | 20230807 | 160300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 211 | 20230807 | 160200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 212 | 20230807 | 160100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 49696 |
| 213 | 20230807 | 160000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 214 | 20230807 | 155900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 215 | 20230807 | 155800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 216 | 20230807 | 155700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 217 | 20230807 | 155600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 218 | 20230807 | 155500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 219 | 20230807 | 155400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 220 | 20230807 | 155300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 221 | 20230807 | 155200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 222 | 20230807 | 155100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 223 | 20230807 | 155000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 224 | 20230807 | 154900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 225 | 20230807 | 154800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 226 | 20230807 | 154700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 227 | 20230807 | 154600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 228 | 20230807 | 154500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 229 | 20230807 | 154400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 230 | 20230807 | 154300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 231 | 20230807 | 154200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 232 | 20230807 | 154100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 233 | 20230807 | 154000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 234 | 20230807 | 153900 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 235 | 20230807 | 153800 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 236 | 20230807 | 153700 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 237 | 20230807 | 153600 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 238 | 20230807 | 153500 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 239 | 20230807 | 153400 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 240 | 20230807 | 153300 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 241 | 20230807 | 153200 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 242 | 20230807 | 153100 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 49696 |
| 243 | 20230807 | 153000 | 79297775100 | 103100 | 103100 | 103100 | 103100 | 49696 |
| 244 | 20230807 | 152900 | 74174117500 | 103200 | 103200 | 103200 | 103200 | 0 |
| 245 | 20230807 | 152800 | 74174117500 | 103200 | 103200 | 103200 | 103200 | 0 |
| 246 | 20230807 | 152700 | 74174117500 | 103200 | 103200 | 103200 | 103200 | 0 |
| 247 | 20230807 | 152600 | 74174117500 | 103200 | 103200 | 103200 | 103200 | 0 |
| 248 | 20230807 | 152500 | 74174117500 | 103200 | 103200 | 103200 | 103200 | 0 |
| 249 | 20230807 | 152400 | 74174117500 | 103200 | 103200 | 103200 | 103200 | 0 |
| 250 | 20230807 | 152300 | 74174117500 | 103200 | 103200 | 103200 | 103200 | 0 |
| 251 | 20230807 | 152200 | 74174117500 | 103200 | 103200 | 103200 | 103200 | 0 |
| 252 | 20230807 | 152100 | 74174117500 | 103200 | 103200 | 103200 | 103200 | 0 |
| 253 | 20230807 | 152000 | 74174117500 | 103200 | 103200 | 103200 | 103200 | 0 |
| 254 | 20230807 | 151900 | 74174117500 | 103200 | 103100 | 103300 | 103100 | 1594 |
| 255 | 20230807 | 151800 | 74009626900 | 103200 | 103000 | 103400 | 103000 | 5073 |
| 256 | 20230807 | 151700 | 73486200000 | 103100 | 103000 | 103100 | 103000 | 1315 |
| 257 | 20230807 | 151600 | 73350706000 | 103000 | 102900 | 103100 | 102900 | 3303 |
| 258 | 20230807 | 151500 | 73010390800 | 103000 | 103000 | 103100 | 102900 | 6004 |
| 259 | 20230807 | 151400 | 72391962700 | 103000 | 103000 | 103100 | 103000 | 2203 |
| 260 | 20230807 | 151300 | 72165042400 | 103000 | 103000 | 103100 | 103000 | 1685 |
| 261 | 20230807 | 151200 | 71991468100 | 103000 | 103100 | 103100 | 103000 | 759 |
| 262 | 20230807 | 151100 | 71913280300 | 103100 | 103000 | 103100 | 103000 | 591 |
| 263 | 20230807 | 151000 | 71852402400 | 103000 | 103000 | 103100 | 103000 | 1317 |
| 264 | 20230807 | 150900 | 71716748400 | 103000 | 103100 | 103100 | 103000 | 2003 |
| 265 | 20230807 | 150800 | 71510433100 | 103100 | 103100 | 103200 | 103000 | 1228 |
| 266 | 20230807 | 150700 | 71383857300 | 103100 | 103100 | 103200 | 103100 | 1419 |
| 267 | 20230807 | 150600 | 71237540500 | 103100 | 103100 | 103200 | 103100 | 1192 |
| 268 | 20230807 | 150500 | 71114640000 | 103100 | 103200 | 103200 | 103100 | 481 |
| 269 | 20230807 | 150400 | 71065038400 | 103100 | 103200 | 103300 | 103100 | 4489 |
| 270 | 20230807 | 150300 | 70601771600 | 103200 | 103200 | 103300 | 103200 | 1438 |
| 271 | 20230807 | 150200 | 70453266700 | 103200 | 103200 | 103400 | 103200 | 5546 |
| 272 | 20230807 | 150100 | 69880342300 | 103200 | 103400 | 103400 | 103200 | 7466 |
| 273 | 20230807 | 150000 | 69108605200 | 103400 | 103400 | 103500 | 103400 | 420 |
| 274 | 20230807 | 145900 | 69065161400 | 103400 | 103400 | 103500 | 103400 | 1366 |
| 275 | 20230807 | 145800 | 68923857300 | 103400 | 103400 | 103500 | 103400 | 1260 |
| 276 | 20230807 | 145700 | 68793565700 | 103400 | 103400 | 103500 | 103400 | 1072 |
| 277 | 20230807 | 145600 | 68682638700 | 103400 | 103400 | 103500 | 103400 | 1602 |
| 278 | 20230807 | 145500 | 68516853900 | 103400 | 103400 | 103500 | 103400 | 606 |
| 279 | 20230807 | 145400 | 68454190700 | 103400 | 103300 | 103500 | 103300 | 6864 |
| 280 | 20230807 | 145300 | 67744344900 | 103300 | 103400 | 103400 | 103300 | 857 |
| 281 | 20230807 | 145200 | 67655783600 | 103300 | 103300 | 103400 | 103300 | 1122 |
| 282 | 20230807 | 145100 | 67539846400 | 103300 | 103200 | 103400 | 103200 | 5780 |
| 283 | 20230807 | 145000 | 66942757400 | 103300 | 103200 | 103300 | 103200 | 639 |
| 284 | 20230807 | 144900 | 66876779100 | 103200 | 103200 | 103300 | 103200 | 512 |
| 285 | 20230807 | 144800 | 66823936000 | 103200 | 103200 | 103300 | 103200 | 239 |
| 286 | 20230807 | 144700 | 66799264600 | 103200 | 103300 | 103300 | 103200 | 492 |
| 287 | 20230807 | 144600 | 66748481300 | 103300 | 103200 | 103300 | 103200 | 628 |
| 288 | 20230807 | 144500 | 66683631200 | 103200 | 103300 | 103300 | 103200 | 449 |
| 289 | 20230807 | 144400 | 66637278400 | 103200 | 103300 | 103400 | 103200 | 864 |
| 290 | 20230807 | 144300 | 66548033500 | 103300 | 103200 | 103400 | 103200 | 2502 |
| 291 | 20230807 | 144200 | 66289640500 | 103200 | 103200 | 103300 | 103200 | 250 |
| 292 | 20230807 | 144100 | 66263839300 | 103300 | 103200 | 103300 | 103200 | 1047 |
| 293 | 20230807 | 144000 | 66155729600 | 103300 | 103200 | 103300 | 103200 | 443 |
| 294 | 20230807 | 143900 | 66110002500 | 103200 | 103200 | 103300 | 103200 | 2080 |
| 295 | 20230807 | 143800 | 65895337600 | 103200 | 103200 | 103300 | 103200 | 345 |
| 296 | 20230807 | 143700 | 65859725100 | 103200 | 103300 | 103400 | 103200 | 1080 |
| 297 | 20230807 | 143600 | 65748160100 | 103400 | 103400 | 103400 | 103300 | 354 |
| 298 | 20230807 | 143500 | 65711588600 | 103400 | 103300 | 103400 | 103300 | 678 |
| 299 | 20230807 | 143400 | 65641548700 | 103300 | 103500 | 103600 | 103300 | 2608 |
| 300 | 20230807 | 143300 | 65371688900 | 103500 | 103500 | 103600 | 103500 | 375 |
| 301 | 20230807 | 143200 | 65332872200 | 103500 | 103500 | 103600 | 103500 | 153 |
| 302 | 20230807 | 143100 | 65317032500 | 103500 | 103600 | 103600 | 103500 | 3683 |
| 303 | 20230807 | 143000 | 64935503700 | 103600 | 103700 | 103700 | 103600 | 808 |
| 304 | 20230807 | 142900 | 64851743000 | 103700 | 103600 | 103800 | 103600 | 1858 |
| 305 | 20230807 | 142800 | 64659082800 | 103700 | 103500 | 103700 | 103500 | 2944 |
| 306 | 20230807 | 142700 | 64354053500 | 103500 | 103600 | 103600 | 103500 | 574 |
| 307 | 20230807 | 142600 | 64294615500 | 103500 | 103600 | 103600 | 103500 | 531 |
| 308 | 20230807 | 142500 | 64239652900 | 103600 | 103600 | 103600 | 103500 | 1285 |
| 309 | 20230807 | 142400 | 64106647300 | 103600 | 103500 | 103600 | 103500 | 406 |
| 310 | 20230807 | 142300 | 64064617300 | 103500 | 103500 | 103600 | 103500 | 568 |
| 311 | 20230807 | 142200 | 64005824900 | 103500 | 103500 | 103600 | 103500 | 776 |
| 312 | 20230807 | 142100 | 63925483900 | 103500 | 103400 | 103600 | 103400 | 3652 |
| 313 | 20230807 | 142000 | 63547306800 | 103400 | 103500 | 103600 | 103400 | 824 |
| 314 | 20230807 | 141900 | 63462076800 | 103500 | 103400 | 103600 | 103400 | 1784 |
| 315 | 20230807 | 141800 | 63277448600 | 103400 | 103300 | 103500 | 103300 | 1388 |
| 316 | 20230807 | 141700 | 63133852400 | 103400 | 103500 | 103500 | 103300 | 1998 |
| 317 | 20230807 | 141600 | 62927315700 | 103500 | 103300 | 103500 | 103200 | 2641 |
| 318 | 20230807 | 141500 | 62654459100 | 103300 | 103200 | 103300 | 103200 | 392 |
| 319 | 20230807 | 141400 | 62613997900 | 103200 | 103200 | 103300 | 103200 | 508 |
| 320 | 20230807 | 141300 | 62561570100 | 103200 | 103100 | 103200 | 103000 | 1928 |
| 321 | 20230807 | 141200 | 62362650800 | 103100 | 102900 | 103200 | 102900 | 4709 |
| 322 | 20230807 | 141100 | 61877567800 | 102900 | 102900 | 103000 | 102900 | 338 |
| 323 | 20230807 | 141000 | 61842778900 | 102900 | 102900 | 103000 | 102900 | 549 |
| 324 | 20230807 | 140900 | 61786282100 | 102900 | 102900 | 103000 | 102900 | 405 |
| 325 | 20230807 | 140800 | 61744603600 | 102900 | 102900 | 103000 | 102900 | 890 |
| 326 | 20230807 | 140700 | 61653014600 | 102900 | 102800 | 103000 | 102800 | 1947 |
| 327 | 20230807 | 140600 | 61452681200 | 102800 | 102800 | 102900 | 102800 | 582 |
| 328 | 20230807 | 140500 | 61392823200 | 102900 | 102900 | 103000 | 102800 | 636 |
| 329 | 20230807 | 140400 | 61327376600 | 102900 | 102900 | 103000 | 102900 | 1097 |
| 330 | 20230807 | 140300 | 61214481000 | 102900 | 102800 | 103000 | 102800 | 1919 |
| 331 | 20230807 | 140200 | 61017028100 | 102800 | 102800 | 102900 | 102800 | 432 |
| 332 | 20230807 | 140100 | 60972608700 | 102800 | 102800 | 102900 | 102800 | 262 |
| 333 | 20230807 | 140000 | 60945671400 | 102800 | 102800 | 102900 | 102800 | 458 |
| 334 | 20230807 | 135900 | 60898584400 | 102800 | 102800 | 102900 | 102800 | 1693 |
| 335 | 20230807 | 135800 | 60724539000 | 102800 | 102800 | 102900 | 102800 | 637 |
| 336 | 20230807 | 135700 | 60659033100 | 102900 | 102800 | 102900 | 102800 | 2411 |
| 337 | 20230807 | 135600 | 60411066500 | 102900 | 102800 | 102900 | 102800 | 511 |
| 338 | 20230807 | 135500 | 60358526100 | 102800 | 102800 | 102900 | 102800 | 2298 |
| 339 | 20230807 | 135400 | 60122095200 | 102900 | 102800 | 102900 | 102800 | 574 |
| 340 | 20230807 | 135300 | 60063083400 | 102800 | 102800 | 102900 | 102800 | 557 |
| 341 | 20230807 | 135200 | 60005816400 | 102800 | 102900 | 103000 | 102800 | 1154 |
| 342 | 20230807 | 135100 | 59887093800 | 102900 | 102900 | 103000 | 102900 | 988 |
| 343 | 20230807 | 135000 | 59785426700 | 102900 | 102900 | 103000 | 102900 | 342 |
| 344 | 20230807 | 134900 | 59750231600 | 102900 | 102900 | 103000 | 102900 | 583 |
| 345 | 20230807 | 134800 | 59690235200 | 102900 | 102900 | 103000 | 102900 | 409 |
| 346 | 20230807 | 134700 | 59648147400 | 102900 | 102900 | 103000 | 102900 | 535 |
| 347 | 20230807 | 134600 | 59593084600 | 102900 | 102900 | 103000 | 102900 | 489 |
| 348 | 20230807 | 134500 | 59542750700 | 102900 | 103000 | 103100 | 102900 | 670 |
| 349 | 20230807 | 134400 | 59473748300 | 103000 | 103000 | 103100 | 103000 | 1034 |
| 350 | 20230807 | 134300 | 59367245900 | 103000 | 102900 | 103100 | 102900 | 1466 |
| 351 | 20230807 | 134200 | 59216159900 | 102900 | 103000 | 103100 | 102900 | 1402 |
| 352 | 20230807 | 134100 | 59071754900 | 103100 | 103000 | 103100 | 103000 | 501 |
| 353 | 20230807 | 134000 | 59020144300 | 103000 | 103100 | 103100 | 103000 | 683 |
| 354 | 20230807 | 133900 | 58949781900 | 103100 | 103000 | 103100 | 103000 | 794 |
| 355 | 20230807 | 133800 | 58867996800 | 103000 | 103000 | 103100 | 103000 | 309 |
| 356 | 20230807 | 133700 | 58836159800 | 103000 | 102900 | 103000 | 102900 | 1441 |
| 357 | 20230807 | 133600 | 58687762800 | 102900 | 102900 | 103000 | 102800 | 759 |
| 358 | 20230807 | 133500 | 58609663100 | 102900 | 103000 | 103100 | 102900 | 4106 |
| 359 | 20230807 | 133400 | 58186814500 | 103000 | 103000 | 103100 | 103000 | 317 |
| 360 | 20230807 | 133300 | 58154157800 | 103000 | 103100 | 103200 | 103000 | 752 |
| 361 | 20230807 | 133200 | 58076624700 | 103100 | 103100 | 103200 | 103100 | 642 |
| 362 | 20230807 | 133100 | 58010418600 | 103200 | 103000 | 103200 | 103000 | 2378 |
| 363 | 20230807 | 133000 | 57765246200 | 103000 | 103000 | 103100 | 103000 | 418 |
| 364 | 20230807 | 132900 | 57722176300 | 103000 | 103000 | 103100 | 103000 | 539 |
| 365 | 20230807 | 132800 | 57666655900 | 103100 | 103000 | 103100 | 103000 | 336 |
| 366 | 20230807 | 132700 | 57632033600 | 103000 | 103100 | 103100 | 103000 | 679 |
| 367 | 20230807 | 132600 | 57562086700 | 103100 | 103100 | 103100 | 103000 | 457 |
| 368 | 20230807 | 132500 | 57515001600 | 103100 | 103100 | 103100 | 103000 | 498 |
| 369 | 20230807 | 132400 | 57463677600 | 103100 | 103000 | 103100 | 103000 | 629 |
| 370 | 20230807 | 132300 | 57398853300 | 103000 | 103000 | 103100 | 102900 | 1366 |
| 371 | 20230807 | 132200 | 57258163500 | 103000 | 102900 | 103000 | 102900 | 477 |
| 372 | 20230807 | 132100 | 57209073300 | 102900 | 102700 | 103000 | 102700 | 4412 |
| 373 | 20230807 | 132000 | 56755295400 | 102700 | 102700 | 102800 | 102700 | 1453 |
| 374 | 20230807 | 131900 | 56606062600 | 102700 | 102800 | 102900 | 102700 | 1242 |
| 375 | 20230807 | 131800 | 56478416200 | 102900 | 102900 | 102900 | 102800 | 1417 |
| 376 | 20230807 | 131700 | 56332740500 | 102900 | 102900 | 103000 | 102800 | 1775 |
| 377 | 20230807 | 131600 | 56150089300 | 102900 | 103000 | 103000 | 102900 | 492 |
| 378 | 20230807 | 131500 | 56099457700 | 103000 | 102900 | 103000 | 102900 | 552 |
| 379 | 20230807 | 131400 | 56042652000 | 103000 | 103000 | 103000 | 102900 | 616 |
| 380 | 20230807 | 131300 | 55979250500 | 103000 | 102900 | 103000 | 102900 | 134 |
| 381 | 20230807 | 131200 | 55965455900 | 102900 | 103000 | 103100 | 102900 | 765 |
| 382 | 20230807 | 131100 | 55886688700 | 103100 | 102900 | 103300 | 102800 | 14002 |
| 383 | 20230807 | 131000 | 54443375800 | 102900 | 102900 | 103000 | 102800 | 902 |
| 384 | 20230807 | 130900 | 54350578300 | 102900 | 102900 | 103000 | 102900 | 555 |
| 385 | 20230807 | 130800 | 54293453200 | 102900 | 102900 | 103000 | 102900 | 770 |
| 386 | 20230807 | 130700 | 54214216900 | 103000 | 102900 | 103000 | 102800 | 2519 |
| 387 | 20230807 | 130600 | 53955012200 | 102900 | 102900 | 103000 | 102900 | 554 |
| 388 | 20230807 | 130500 | 53897997500 | 102900 | 103000 | 103000 | 102900 | 493 |
| 389 | 20230807 | 130400 | 53847247600 | 103000 | 102900 | 103000 | 102900 | 595 |
| 390 | 20230807 | 130300 | 53786006500 | 103000 | 102900 | 103000 | 102900 | 701 |
| 391 | 20230807 | 130200 | 53713868700 | 102900 | 103000 | 103000 | 102900 | 381 |
| 392 | 20230807 | 130100 | 53674654100 | 103000 | 102900 | 103100 | 102900 | 3895 |
| 393 | 20230807 | 130000 | 53273463900 | 102900 | 102900 | 103000 | 102900 | 793 |
| 394 | 20230807 | 125900 | 53191858700 | 103000 | 102900 | 103000 | 102900 | 719 |
| 395 | 20230807 | 125800 | 53117865800 | 102900 | 102900 | 103000 | 102900 | 1228 |
| 396 | 20230807 | 125700 | 52991492900 | 102900 | 103100 | 103100 | 102900 | 5736 |
| 397 | 20230807 | 125600 | 52400689400 | 103000 | 103100 | 103200 | 103000 | 2129 |
| 398 | 20230807 | 125500 | 52181192600 | 103100 | 103100 | 103200 | 103100 | 593 |
| 399 | 20230807 | 125400 | 52120045600 | 103100 | 103200 | 103200 | 103100 | 710 |
| 400 | 20230807 | 125300 | 52046841200 | 103200 | 103100 | 103200 | 103100 | 580 |
| 401 | 20230807 | 125200 | 51987037100 | 103100 | 103100 | 103200 | 103100 | 394 |
| 402 | 20230807 | 125100 | 51946405800 | 103200 | 103200 | 103300 | 103100 | 2781 |
| 403 | 20230807 | 125000 | 51659445100 | 103200 | 103200 | 103300 | 103200 | 628 |
| 404 | 20230807 | 124900 | 51594618800 | 103200 | 103200 | 103300 | 103200 | 693 |
| 405 | 20230807 | 124800 | 51523079100 | 103200 | 103200 | 103300 | 103200 | 564 |
| 406 | 20230807 | 124700 | 51464867000 | 103300 | 103200 | 103300 | 103200 | 402 |
| 407 | 20230807 | 124600 | 51423376200 | 103300 | 103200 | 103300 | 103200 | 461 |
| 408 | 20230807 | 124500 | 51375789600 | 103300 | 103200 | 103300 | 103200 | 350 |
| 409 | 20230807 | 124400 | 51339661000 | 103200 | 103300 | 103300 | 103200 | 498 |
| 410 | 20230807 | 124300 | 51288258700 | 103300 | 103200 | 103300 | 103200 | 413 |
| 411 | 20230807 | 124200 | 51245633100 | 103300 | 103200 | 103300 | 103200 | 837 |
| 412 | 20230807 | 124100 | 51159220100 | 103200 | 103300 | 103300 | 103200 | 626 |
| 413 | 20230807 | 124000 | 51094594000 | 103200 | 103200 | 103300 | 103200 | 506 |
| 414 | 20230807 | 123900 | 51042361900 | 103200 | 103200 | 103300 | 103200 | 790 |
| 415 | 20230807 | 123800 | 50960827900 | 103200 | 103300 | 103400 | 103200 | 1361 |
| 416 | 20230807 | 123700 | 50820289500 | 103300 | 103300 | 103400 | 103300 | 1065 |
| 417 | 20230807 | 123600 | 50710270800 | 103300 | 103300 | 103400 | 103300 | 747 |
| 418 | 20230807 | 123500 | 50633087300 | 103300 | 103400 | 103400 | 103300 | 1004 |
| 419 | 20230807 | 123400 | 50529364900 | 103400 | 103300 | 103400 | 103300 | 1028 |
| 420 | 20230807 | 123300 | 50423169000 | 103300 | 103300 | 103400 | 103300 | 814 |
| 421 | 20230807 | 123200 | 50339052300 | 103300 | 103400 | 103500 | 103300 | 837 |
| 422 | 20230807 | 123100 | 50252520200 | 103400 | 103400 | 103500 | 103400 | 503 |
| 423 | 20230807 | 123000 | 50200506700 | 103400 | 103500 | 103500 | 103400 | 1118 |
| 424 | 20230807 | 122900 | 50084903200 | 103400 | 103400 | 103500 | 103400 | 543 |
| 425 | 20230807 | 122800 | 50028752000 | 103500 | 103400 | 103500 | 103400 | 2924 |
| 426 | 20230807 | 122700 | 49726396900 | 103400 | 103500 | 103600 | 103400 | 514 |
| 427 | 20230807 | 122600 | 49673217300 | 103500 | 103500 | 103600 | 103500 | 1047 |
| 428 | 20230807 | 122500 | 49564842700 | 103600 | 103500 | 103600 | 103500 | 1065 |
| 429 | 20230807 | 122400 | 49454610600 | 103600 | 103500 | 103600 | 103500 | 1597 |
| 430 | 20230807 | 122300 | 49289304600 | 103500 | 103600 | 103600 | 103500 | 1524 |
| 431 | 20230807 | 122200 | 49131566600 | 103600 | 103600 | 103600 | 103500 | 2756 |
| 432 | 20230807 | 122100 | 48846104200 | 103600 | 103600 | 103700 | 103600 | 1978 |
| 433 | 20230807 | 122000 | 48641178300 | 103600 | 103600 | 103700 | 103600 | 580 |
| 434 | 20230807 | 121900 | 48581075800 | 103700 | 103600 | 103700 | 103600 | 434 |
| 435 | 20230807 | 121800 | 48536098000 | 103600 | 103800 | 103800 | 103600 | 1258 |
| 436 | 20230807 | 121700 | 48405644600 | 103800 | 103700 | 103800 | 103700 | 1202 |
| 437 | 20230807 | 121600 | 48280993400 | 103800 | 103800 | 103800 | 103700 | 805 |
| 438 | 20230807 | 121500 | 48197506800 | 103700 | 103900 | 103900 | 103700 | 2015 |
| 439 | 20230807 | 121400 | 47988338700 | 103800 | 103800 | 103900 | 103800 | 480 |
| 440 | 20230807 | 121300 | 47938506000 | 103900 | 103900 | 103900 | 103800 | 1465 |
| 441 | 20230807 | 121200 | 47786303000 | 103800 | 103900 | 103900 | 103800 | 698 |
| 442 | 20230807 | 121100 | 47713831900 | 103800 | 103900 | 103900 | 103800 | 1194 |
| 443 | 20230807 | 121000 | 47589799700 | 103900 | 104000 | 104000 | 103900 | 417 |
| 444 | 20230807 | 120900 | 47546471400 | 103900 | 104000 | 104000 | 103900 | 929 |
| 445 | 20230807 | 120800 | 47449941700 | 104000 | 103900 | 104000 | 103900 | 429 |
| 446 | 20230807 | 120700 | 47405352600 | 103900 | 104000 | 104000 | 103900 | 364 |
| 447 | 20230807 | 120600 | 47367505900 | 103900 | 104000 | 104000 | 103900 | 346 |
| 448 | 20230807 | 120500 | 47331547500 | 104000 | 104000 | 104000 | 103900 | 271 |
| 449 | 20230807 | 120400 | 47303378200 | 103900 | 103900 | 104000 | 103900 | 392 |
| 450 | 20230807 | 120300 | 47262642800 | 103900 | 104000 | 104000 | 103900 | 261 |
| 451 | 20230807 | 120200 | 47235519300 | 104000 | 104000 | 104000 | 103800 | 958 |
| 452 | 20230807 | 120100 | 47135983700 | 103900 | 104000 | 104000 | 103900 | 240 |
| 453 | 20230807 | 120000 | 47111040400 | 104000 | 103900 | 104000 | 103900 | 340 |
| 454 | 20230807 | 115900 | 47075702300 | 103900 | 103800 | 104100 | 103700 | 3522 |
| 455 | 20230807 | 115800 | 46709781700 | 103700 | 103800 | 103800 | 103700 | 905 |
| 456 | 20230807 | 115700 | 46615931200 | 103800 | 103700 | 103800 | 103700 | 1296 |
| 457 | 20230807 | 115600 | 46481511500 | 103700 | 103700 | 103800 | 103700 | 362 |
| 458 | 20230807 | 115500 | 46443963600 | 103700 | 103800 | 103800 | 103700 | 354 |
| 459 | 20230807 | 115400 | 46407248900 | 103700 | 103800 | 103800 | 103700 | 365 |
| 460 | 20230807 | 115300 | 46369392100 | 103800 | 103800 | 103800 | 103700 | 430 |
| 461 | 20230807 | 115200 | 46324791700 | 103700 | 103800 | 103800 | 103700 | 429 |
| 462 | 20230807 | 115100 | 46280297400 | 103700 | 103800 | 103800 | 103700 | 364 |
| 463 | 20230807 | 115000 | 46242535000 | 103700 | 103800 | 103900 | 103700 | 293 |
| 464 | 20230807 | 114900 | 46212136100 | 103800 | 103900 | 104000 | 103800 | 1738 |
| 465 | 20230807 | 114800 | 46031605300 | 103900 | 103900 | 104000 | 103900 | 322 |
| 466 | 20230807 | 114700 | 45998130400 | 103900 | 103900 | 104000 | 103900 | 471 |
| 467 | 20230807 | 114600 | 45949175900 | 103900 | 104000 | 104000 | 103900 | 266 |
| 468 | 20230807 | 114500 | 45921518200 | 104000 | 103900 | 104000 | 103900 | 526 |
| 469 | 20230807 | 114400 | 45866840200 | 104000 | 103900 | 104000 | 103900 | 547 |
| 470 | 20230807 | 114300 | 45809972800 | 103900 | 103900 | 104000 | 103800 | 1588 |
| 471 | 20230807 | 114200 | 45644961100 | 103800 | 103600 | 103900 | 103600 | 2385 |
| 472 | 20230807 | 114100 | 45397519000 | 103600 | 103700 | 103700 | 103600 | 350 |
| 473 | 20230807 | 114000 | 45361254400 | 103700 | 103600 | 103700 | 103600 | 423 |
| 474 | 20230807 | 113900 | 45317418000 | 103600 | 103700 | 103700 | 103600 | 456 |
| 475 | 20230807 | 113800 | 45270151100 | 103700 | 103700 | 103800 | 103600 | 507 |
| 476 | 20230807 | 113700 | 45217581100 | 103700 | 103700 | 103800 | 103700 | 532 |
| 477 | 20230807 | 113600 | 45162401400 | 103800 | 103800 | 103800 | 103700 | 382 |
| 478 | 20230807 | 113500 | 45122777800 | 103700 | 103800 | 103800 | 103700 | 728 |
| 479 | 20230807 | 113400 | 45047275000 | 103700 | 103900 | 103900 | 103700 | 1341 |
| 480 | 20230807 | 113300 | 44908079700 | 103900 | 103900 | 103900 | 103800 | 514 |
| 481 | 20230807 | 113200 | 44854695500 | 103900 | 103900 | 103900 | 103800 | 256 |
| 482 | 20230807 | 113100 | 44828111200 | 103800 | 103800 | 103900 | 103800 | 321 |
| 483 | 20230807 | 113000 | 44794786500 | 103900 | 103800 | 103900 | 103700 | 1101 |
| 484 | 20230807 | 112900 | 44680514700 | 103800 | 103800 | 103800 | 103700 | 508 |
| 485 | 20230807 | 112800 | 44627815800 | 103700 | 103700 | 103800 | 103700 | 400 |
| 486 | 20230807 | 112700 | 44586309900 | 103700 | 103800 | 103800 | 103700 | 921 |
| 487 | 20230807 | 112600 | 44490765800 | 103700 | 103800 | 103900 | 103700 | 191 |
| 488 | 20230807 | 112500 | 44470951400 | 103800 | 103800 | 103900 | 103700 | 738 |
| 489 | 20230807 | 112400 | 44394364800 | 103800 | 103800 | 103900 | 103800 | 739 |
| 490 | 20230807 | 112300 | 44317622900 | 103800 | 103800 | 103900 | 103800 | 644 |
| 491 | 20230807 | 112200 | 44250760700 | 103800 | 103800 | 103900 | 103800 | 1090 |
| 492 | 20230807 | 112100 | 44137522800 | 103900 | 103800 | 103900 | 103800 | 590 |
| 493 | 20230807 | 112000 | 44076262000 | 103800 | 103900 | 103900 | 103800 | 699 |
| 494 | 20230807 | 111900 | 44003656300 | 103900 | 103800 | 103900 | 103800 | 179 |
| 495 | 20230807 | 111800 | 43985068500 | 103800 | 103700 | 103900 | 103600 | 1882 |
| 496 | 20230807 | 111700 | 43789862400 | 103600 | 103700 | 103700 | 103600 | 470 |
| 497 | 20230807 | 111600 | 43741136400 | 103700 | 103800 | 103800 | 103600 | 346 |
| 498 | 20230807 | 111500 | 43705260000 | 103700 | 103700 | 103800 | 103600 | 378 |
| 499 | 20230807 | 111400 | 43666060300 | 103700 | 103800 | 103800 | 103600 | 843 |
| 500 | 20230807 | 111300 | 43578658300 | 103800 | 103800 | 103900 | 103600 | 972 |
| 501 | 20230807 | 111200 | 43477865900 | 103700 | 103800 | 103900 | 103700 | 468 |
| 502 | 20230807 | 111100 | 43429291000 | 103800 | 103700 | 104000 | 103600 | 2643 |
| 503 | 20230807 | 111000 | 43155081900 | 103700 | 103800 | 103900 | 103600 | 3126 |
| 504 | 20230807 | 110900 | 42830870900 | 103800 | 103900 | 103900 | 103700 | 644 |
| 505 | 20230807 | 110800 | 42764025200 | 103900 | 103800 | 103900 | 103700 | 2745 |
| 506 | 20230807 | 110700 | 42479076200 | 103800 | 103900 | 103900 | 103800 | 444 |
| 507 | 20230807 | 110600 | 42432977800 | 103800 | 104000 | 104100 | 103800 | 4602 |
| 508 | 20230807 | 110500 | 41954700300 | 104000 | 104100 | 104100 | 104000 | 409 |
| 509 | 20230807 | 110400 | 41912140300 | 104100 | 104100 | 104200 | 104000 | 1745 |
| 510 | 20230807 | 110300 | 41730500200 | 104100 | 104100 | 104100 | 104000 | 606 |
| 511 | 20230807 | 110200 | 41667439500 | 104100 | 104000 | 104100 | 104000 | 787 |
| 512 | 20230807 | 110100 | 41585580100 | 104000 | 104000 | 104100 | 104000 | 766 |
| 513 | 20230807 | 110000 | 41505907100 | 104000 | 104000 | 104100 | 103900 | 1475 |
| 514 | 20230807 | 105900 | 41352521300 | 103900 | 104100 | 104200 | 103900 | 4718 |
| 515 | 20230807 | 105800 | 40861684700 | 104200 | 104100 | 104200 | 104100 | 837 |
| 516 | 20230807 | 105700 | 40774541700 | 104200 | 104200 | 104200 | 104100 | 291 |
| 517 | 20230807 | 105600 | 40744232800 | 104200 | 104200 | 104200 | 104100 | 361 |
| 518 | 20230807 | 105500 | 40706631700 | 104200 | 104200 | 104200 | 104100 | 894 |
| 519 | 20230807 | 105400 | 40613494600 | 104200 | 104200 | 104300 | 104100 | 718 |
| 520 | 20230807 | 105300 | 40538679600 | 104200 | 104300 | 104300 | 104200 | 272 |
| 521 | 20230807 | 105200 | 40510325700 | 104200 | 104400 | 104400 | 104200 | 775 |
| 522 | 20230807 | 105100 | 40429539600 | 104300 | 104300 | 104400 | 104200 | 998 |
| 523 | 20230807 | 105000 | 40325410800 | 104300 | 104200 | 104300 | 104200 | 1787 |
| 524 | 20230807 | 104900 | 40139046400 | 104300 | 104200 | 104300 | 104100 | 2186 |
| 525 | 20230807 | 104800 | 39911146400 | 104100 | 104200 | 104200 | 104100 | 391 |
| 526 | 20230807 | 104700 | 39870431100 | 104100 | 104000 | 104200 | 103900 | 5198 |
| 527 | 20230807 | 104600 | 39329736400 | 103900 | 104000 | 104000 | 103900 | 555 |
| 528 | 20230807 | 104500 | 39272068000 | 103900 | 103900 | 104000 | 103900 | 653 |
| 529 | 20230807 | 104400 | 39204216300 | 103900 | 104000 | 104000 | 103900 | 2982 |
| 530 | 20230807 | 104300 | 38894328400 | 104000 | 104000 | 104100 | 104000 | 239 |
| 531 | 20230807 | 104200 | 38869469300 | 104000 | 104200 | 104200 | 104000 | 1022 |
| 532 | 20230807 | 104100 | 38763107200 | 104200 | 104200 | 104300 | 104200 | 869 |
| 533 | 20230807 | 104000 | 38672549800 | 104200 | 104300 | 104300 | 104200 | 663 |
| 534 | 20230807 | 103900 | 38603461800 | 104300 | 104300 | 104400 | 104200 | 1078 |
| 535 | 20230807 | 103800 | 38491020700 | 104300 | 104000 | 104400 | 104000 | 4011 |
| 536 | 20230807 | 103700 | 38073072900 | 104000 | 104100 | 104200 | 104000 | 5482 |
| 537 | 20230807 | 103600 | 37502761400 | 104100 | 104300 | 104300 | 104100 | 961 |
| 538 | 20230807 | 103500 | 37402647800 | 104300 | 104400 | 104400 | 104100 | 3298 |
| 539 | 20230807 | 103400 | 37058918800 | 104400 | 104400 | 104500 | 104300 | 1002 |
| 540 | 20230807 | 103300 | 36954329000 | 104400 | 104400 | 104500 | 104400 | 1513 |
| 541 | 20230807 | 103200 | 36796366900 | 104400 | 104300 | 104500 | 104300 | 1055 |
| 542 | 20230807 | 103100 | 36686221000 | 104300 | 104600 | 104600 | 104300 | 2728 |
| 543 | 20230807 | 103000 | 36401155200 | 104600 | 104700 | 104700 | 104500 | 4562 |
| 544 | 20230807 | 102900 | 35923940000 | 104700 | 104600 | 104700 | 104600 | 1566 |
| 545 | 20230807 | 102800 | 35760039100 | 104600 | 104700 | 104700 | 104600 | 978 |
| 546 | 20230807 | 102700 | 35657689500 | 104700 | 104600 | 104800 | 104600 | 5232 |
| 547 | 20230807 | 102600 | 35109875300 | 104700 | 104700 | 104800 | 104600 | 3730 |
| 548 | 20230807 | 102500 | 34719367200 | 104700 | 104700 | 104800 | 104600 | 2736 |
| 549 | 20230807 | 102400 | 34432898300 | 104700 | 104700 | 104800 | 104600 | 3762 |
| 550 | 20230807 | 102300 | 34039008200 | 104700 | 104600 | 104700 | 104500 | 4464 |
| 551 | 20230807 | 102200 | 33572119000 | 104500 | 104300 | 104600 | 104300 | 1751 |
| 552 | 20230807 | 102100 | 33389213100 | 104400 | 104200 | 104400 | 104200 | 1079 |
| 553 | 20230807 | 102000 | 33276691900 | 104300 | 104400 | 104400 | 104200 | 1994 |
| 554 | 20230807 | 101900 | 33068716500 | 104300 | 104500 | 104600 | 104300 | 2389 |
| 555 | 20230807 | 101800 | 32819217900 | 104500 | 104600 | 104600 | 104500 | 1724 |
| 556 | 20230807 | 101700 | 32639030900 | 104600 | 104700 | 104700 | 104500 | 2563 |
| 557 | 20230807 | 101600 | 32370933200 | 104700 | 104500 | 104700 | 104500 | 1530 |
| 558 | 20230807 | 101500 | 32210878800 | 104600 | 104700 | 104800 | 104600 | 3322 |
| 559 | 20230807 | 101400 | 31863149900 | 104800 | 104600 | 104800 | 104500 | 4266 |
| 560 | 20230807 | 101300 | 31416636100 | 104600 | 104400 | 104600 | 104400 | 4546 |
| 561 | 20230807 | 101200 | 30941752600 | 104400 | 104400 | 104400 | 104300 | 1045 |
| 562 | 20230807 | 101100 | 30832673100 | 104400 | 104400 | 104400 | 104300 | 1178 |
| 563 | 20230807 | 101000 | 30709714400 | 104400 | 104300 | 104400 | 104300 | 916 |
| 564 | 20230807 | 100900 | 30614122300 | 104300 | 104300 | 104400 | 104200 | 7686 |
| 565 | 20230807 | 100800 | 29812106100 | 104300 | 104200 | 104300 | 104100 | 2954 |
| 566 | 20230807 | 100700 | 29504079500 | 104300 | 104300 | 104300 | 104100 | 1286 |
| 567 | 20230807 | 100600 | 29370071600 | 104300 | 104200 | 104300 | 104100 | 1520 |
| 568 | 20230807 | 100500 | 29211698400 | 104200 | 104200 | 104300 | 104100 | 1897 |
| 569 | 20230807 | 100400 | 29014024000 | 104100 | 104200 | 104300 | 104100 | 2451 |
| 570 | 20230807 | 100300 | 28758639000 | 104200 | 104000 | 104300 | 104000 | 2746 |
| 571 | 20230807 | 100200 | 28472677400 | 104000 | 104200 | 104200 | 103900 | 3987 |
| 572 | 20230807 | 100100 | 28057903800 | 104100 | 104100 | 104200 | 104000 | 2982 |
| 573 | 20230807 | 100000 | 27747431600 | 104200 | 104300 | 104300 | 104000 | 6131 |
| 574 | 20230807 | 095900 | 27108776000 | 104300 | 104100 | 104300 | 104000 | 4746 |
| 575 | 20230807 | 095800 | 26614104900 | 104100 | 104000 | 104200 | 104000 | 4273 |
| 576 | 20230807 | 095700 | 26169458600 | 104000 | 104000 | 104200 | 103900 | 10852 |
| 577 | 20230807 | 095600 | 25040420300 | 104000 | 103900 | 104100 | 103900 | 6052 |
| 578 | 20230807 | 095500 | 24411023600 | 103900 | 103900 | 104000 | 103800 | 4901 |
| 579 | 20230807 | 095400 | 23901732100 | 103900 | 103800 | 104000 | 103700 | 4342 |
| 580 | 20230807 | 095300 | 23450791000 | 103800 | 103700 | 103800 | 103600 | 4303 |
| 581 | 20230807 | 095200 | 23004452400 | 103700 | 103600 | 103700 | 103500 | 3916 |
| 582 | 20230807 | 095100 | 22598765600 | 103600 | 103500 | 103600 | 103500 | 1172 |
| 583 | 20230807 | 095000 | 22477401800 | 103500 | 103400 | 103500 | 103400 | 1027 |
| 584 | 20230807 | 094900 | 22371135800 | 103400 | 103200 | 103500 | 103200 | 5953 |
| 585 | 20230807 | 094800 | 21756148400 | 103300 | 103300 | 103400 | 103200 | 1102 |
| 586 | 20230807 | 094700 | 21642338800 | 103200 | 103500 | 103500 | 103200 | 1829 |
| 587 | 20230807 | 094600 | 21453236600 | 103500 | 103500 | 103600 | 103300 | 5304 |
| 588 | 20230807 | 094500 | 20904817500 | 103600 | 103500 | 103600 | 103400 | 5437 |
| 589 | 20230807 | 094400 | 20341961900 | 103500 | 103100 | 103500 | 103100 | 5339 |
| 590 | 20230807 | 094300 | 19790421600 | 103100 | 103100 | 103200 | 103000 | 1769 |
| 591 | 20230807 | 094200 | 19607989100 | 103000 | 102900 | 103000 | 102900 | 2226 |
| 592 | 20230807 | 094100 | 19378750700 | 102900 | 102600 | 103000 | 102600 | 1980 |
| 593 | 20230807 | 094000 | 19175181400 | 102600 | 102500 | 102700 | 102400 | 2810 |
| 594 | 20230807 | 093900 | 18887057100 | 102500 | 102400 | 102500 | 102300 | 4041 |
| 595 | 20230807 | 093800 | 18473360700 | 102300 | 102500 | 102500 | 102300 | 3455 |
| 596 | 20230807 | 093700 | 18119656200 | 102400 | 102800 | 102800 | 102400 | 8087 |
| 597 | 20230807 | 093600 | 17289808900 | 102800 | 102800 | 102900 | 102700 | 2782 |
| 598 | 20230807 | 093500 | 17003925300 | 102800 | 102900 | 102900 | 102800 | 586 |
| 599 | 20230807 | 093400 | 16943677200 | 102900 | 102900 | 103000 | 102800 | 616 |
| 600 | 20230807 | 093300 | 16880293700 | 102900 | 102900 | 103000 | 102900 | 1328 |
| 601 | 20230807 | 093200 | 16743624700 | 102900 | 102900 | 103000 | 102900 | 1289 |
| 602 | 20230807 | 093100 | 16610962100 | 103000 | 103000 | 103100 | 102900 | 2104 |
| 603 | 20230807 | 093000 | 16394259400 | 103000 | 103100 | 103100 | 103000 | 1159 |
| 604 | 20230807 | 092900 | 16274872900 | 103100 | 103100 | 103200 | 103000 | 1722 |
| 605 | 20230807 | 092800 | 16097321300 | 103100 | 103100 | 103100 | 103000 | 2411 |
| 606 | 20230807 | 092700 | 15848755600 | 103100 | 102900 | 103100 | 102900 | 2333 |
| 607 | 20230807 | 092600 | 15608388300 | 102900 | 102800 | 103000 | 102800 | 1791 |
| 608 | 20230807 | 092500 | 15424078900 | 102800 | 102900 | 102900 | 102800 | 1290 |
| 609 | 20230807 | 092400 | 15291452300 | 102900 | 103100 | 103100 | 102800 | 8128 |
| 610 | 20230807 | 092300 | 14454341900 | 103000 | 103200 | 103200 | 103000 | 4300 |
| 611 | 20230807 | 092200 | 14011012800 | 103100 | 103200 | 103300 | 103100 | 1934 |
| 612 | 20230807 | 092100 | 13811483800 | 103200 | 102900 | 103200 | 102900 | 3980 |
| 613 | 20230807 | 092000 | 13401223100 | 102800 | 102700 | 102900 | 102600 | 3673 |
| 614 | 20230807 | 091900 | 13023606400 | 102700 | 102600 | 102700 | 102600 | 2167 |
| 615 | 20230807 | 091800 | 12801207400 | 102600 | 102600 | 102700 | 102500 | 3467 |
| 616 | 20230807 | 091700 | 12445533600 | 102600 | 102400 | 102700 | 102300 | 7324 |
| 617 | 20230807 | 091600 | 11694860900 | 102300 | 102300 | 102400 | 102300 | 2213 |
| 618 | 20230807 | 091500 | 11468465000 | 102300 | 102300 | 102400 | 102200 | 4710 |
| 619 | 20230807 | 091400 | 10986602600 | 102300 | 102300 | 102400 | 102200 | 5544 |
| 620 | 20230807 | 091300 | 10419598800 | 102300 | 102400 | 102500 | 102200 | 5006 |
| 621 | 20230807 | 091200 | 9907233200 | 102400 | 102600 | 102600 | 102300 | 8111 |
| 622 | 20230807 | 091100 | 9076369700 | 102600 | 102600 | 102700 | 102500 | 4749 |
| 623 | 20230807 | 091000 | 8589119500 | 102600 | 102600 | 102600 | 102500 | 2281 |
| 624 | 20230807 | 090900 | 8355131000 | 102500 | 102500 | 102600 | 102500 | 2759 |
| 625 | 20230807 | 090800 | 8072269900 | 102600 | 102500 | 102800 | 102500 | 5170 |
| 626 | 20230807 | 090700 | 7541684000 | 102600 | 102400 | 102600 | 102400 | 7262 |
| 627 | 20230807 | 090600 | 6797716300 | 102500 | 102600 | 102600 | 102400 | 3713 |
| 628 | 20230807 | 090500 | 6417157100 | 102500 | 102500 | 102600 | 102400 | 3267 |
| 629 | 20230807 | 090400 | 6082220800 | 102500 | 102700 | 102700 | 102400 | 12161 |
| 630 | 20230807 | 090300 | 4835415500 | 102600 | 102800 | 102900 | 102600 | 5593 |
| 631 | 20230807 | 090200 | 4260808500 | 102900 | 102800 | 102900 | 102600 | 6026 |
| 632 | 20230807 | 090100 | 3641666200 | 102800 | 103100 | 103400 | 102700 | 16573 |
| 633 | 20230807 | 090000 | 1933769500 | 103000 | 103500 | 103600 | 103000 | 18105 |