36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 192700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 2596 |
| 3 | 20230814 | 192600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 4 | 20230814 | 192500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 5 | 20230814 | 192400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 6 | 20230814 | 192300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 7 | 20230814 | 192200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 8 | 20230814 | 192100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 9 | 20230814 | 192000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 10 | 20230814 | 191900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 11 | 20230814 | 191800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 12 | 20230814 | 191700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 13 | 20230814 | 191600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 14 | 20230814 | 191500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 15 | 20230814 | 191400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 16 | 20230814 | 191300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 17 | 20230814 | 191200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 18 | 20230814 | 191100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 19 | 20230814 | 191000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 20 | 20230814 | 190900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 21 | 20230814 | 190800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 22 | 20230814 | 190700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 23 | 20230814 | 190600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 24 | 20230814 | 190500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 25 | 20230814 | 190400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 26 | 20230814 | 190300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 27 | 20230814 | 190200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 28 | 20230814 | 190100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 29 | 20230814 | 190000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 30 | 20230814 | 185900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 31 | 20230814 | 185800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 32 | 20230814 | 185700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 2596 |
| 33 | 20230814 | 185600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 34 | 20230814 | 185500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 35 | 20230814 | 185400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 36 | 20230814 | 185300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 37 | 20230814 | 185200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 38 | 20230814 | 185100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 39 | 20230814 | 185000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 40 | 20230814 | 184900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 41 | 20230814 | 184800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 42 | 20230814 | 184700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 43 | 20230814 | 184600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 44 | 20230814 | 184500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 45 | 20230814 | 184400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 46 | 20230814 | 184300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 47 | 20230814 | 184200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 48 | 20230814 | 184100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 49 | 20230814 | 184000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 50 | 20230814 | 183900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 51 | 20230814 | 183800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 52 | 20230814 | 183700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 53 | 20230814 | 183600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 54 | 20230814 | 183500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 55 | 20230814 | 183400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 56 | 20230814 | 183300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 57 | 20230814 | 183200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 58 | 20230814 | 183100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 59 | 20230814 | 183000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 60 | 20230814 | 182900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 61 | 20230814 | 182800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 62 | 20230814 | 182700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 2596 |
| 63 | 20230814 | 182600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 64 | 20230814 | 182500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 65 | 20230814 | 182400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 66 | 20230814 | 182300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 67 | 20230814 | 182200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 68 | 20230814 | 182100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 69 | 20230814 | 182000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 70 | 20230814 | 181900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 71 | 20230814 | 181800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 72 | 20230814 | 181700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 73 | 20230814 | 181600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 74 | 20230814 | 181500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 75 | 20230814 | 181400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 76 | 20230814 | 181300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 77 | 20230814 | 181200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 78 | 20230814 | 181100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 79 | 20230814 | 181000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 80 | 20230814 | 180900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 81 | 20230814 | 180800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 82 | 20230814 | 180700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 83 | 20230814 | 180600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 84 | 20230814 | 180500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 85 | 20230814 | 180400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 86 | 20230814 | 180300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 87 | 20230814 | 180200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 88 | 20230814 | 180100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 89 | 20230814 | 180000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 90 | 20230814 | 175900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 91 | 20230814 | 175800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 92 | 20230814 | 175700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 2596 |
| 93 | 20230814 | 175600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 94 | 20230814 | 175500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 95 | 20230814 | 175400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 96 | 20230814 | 175300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 97 | 20230814 | 175200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 98 | 20230814 | 175100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 99 | 20230814 | 175000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 100 | 20230814 | 174900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 101 | 20230814 | 174800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 102 | 20230814 | 174700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 103 | 20230814 | 174600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 104 | 20230814 | 174500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 105 | 20230814 | 174400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 106 | 20230814 | 174300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 107 | 20230814 | 174200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 108 | 20230814 | 174100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 109 | 20230814 | 174000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 110 | 20230814 | 173900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 111 | 20230814 | 173800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 112 | 20230814 | 173700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 113 | 20230814 | 173600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 114 | 20230814 | 173500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 115 | 20230814 | 173400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 116 | 20230814 | 173300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 117 | 20230814 | 173200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 118 | 20230814 | 173100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 119 | 20230814 | 173000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 120 | 20230814 | 172900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 121 | 20230814 | 172800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 122 | 20230814 | 172700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 2596 |
| 123 | 20230814 | 172600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 124 | 20230814 | 172500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 125 | 20230814 | 172400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 126 | 20230814 | 172300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 127 | 20230814 | 172200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 128 | 20230814 | 172100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 129 | 20230814 | 172000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 130 | 20230814 | 171900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 131 | 20230814 | 171800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 132 | 20230814 | 171700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 133 | 20230814 | 171600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 134 | 20230814 | 171500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 135 | 20230814 | 171400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 136 | 20230814 | 171300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 137 | 20230814 | 171200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 138 | 20230814 | 171100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 139 | 20230814 | 171000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 140 | 20230814 | 170900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 141 | 20230814 | 170800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 142 | 20230814 | 170700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 143 | 20230814 | 170600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 144 | 20230814 | 170500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 145 | 20230814 | 170400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 146 | 20230814 | 170300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 147 | 20230814 | 170200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 148 | 20230814 | 170100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 149 | 20230814 | 170000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 150 | 20230814 | 165900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 151 | 20230814 | 165800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 152 | 20230814 | 165700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 2596 |
| 153 | 20230814 | 165600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 154 | 20230814 | 165500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 155 | 20230814 | 165400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 156 | 20230814 | 165300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 157 | 20230814 | 165200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 158 | 20230814 | 165100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 159 | 20230814 | 165000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 160 | 20230814 | 164900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 161 | 20230814 | 164800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 162 | 20230814 | 164700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 163 | 20230814 | 164600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 164 | 20230814 | 164500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 165 | 20230814 | 164400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 166 | 20230814 | 164300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 167 | 20230814 | 164200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 168 | 20230814 | 164100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 169 | 20230814 | 164000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 170 | 20230814 | 163900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 171 | 20230814 | 163800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 172 | 20230814 | 163700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 173 | 20230814 | 163600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 174 | 20230814 | 163500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 175 | 20230814 | 163400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 176 | 20230814 | 163300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 177 | 20230814 | 163200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 178 | 20230814 | 163100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 179 | 20230814 | 163000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 180 | 20230814 | 162900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 181 | 20230814 | 162800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 182 | 20230814 | 162700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 2596 |
| 183 | 20230814 | 162600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 184 | 20230814 | 162500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 185 | 20230814 | 162400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 186 | 20230814 | 162300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 187 | 20230814 | 162200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 188 | 20230814 | 162100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 189 | 20230814 | 162000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 190 | 20230814 | 161900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 191 | 20230814 | 161800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 192 | 20230814 | 161700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 193 | 20230814 | 161600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 194 | 20230814 | 161500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 195 | 20230814 | 161400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 196 | 20230814 | 161300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 197 | 20230814 | 161200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 198 | 20230814 | 161100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 199 | 20230814 | 161000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 200 | 20230814 | 160900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 201 | 20230814 | 160800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 202 | 20230814 | 160700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 203 | 20230814 | 160600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 204 | 20230814 | 160500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 205 | 20230814 | 160400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 206 | 20230814 | 160300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 207 | 20230814 | 160200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 208 | 20230814 | 160100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 209 | 20230814 | 160000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 210 | 20230814 | 155900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 211 | 20230814 | 155800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 212 | 20230814 | 155700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 2596 |
| 213 | 20230814 | 155600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 214 | 20230814 | 155500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 215 | 20230814 | 155400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 216 | 20230814 | 155300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 217 | 20230814 | 155200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 218 | 20230814 | 155100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 219 | 20230814 | 155000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 220 | 20230814 | 154900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 221 | 20230814 | 154800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 222 | 20230814 | 154700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 223 | 20230814 | 154600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 224 | 20230814 | 154500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 225 | 20230814 | 154400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 226 | 20230814 | 154300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 227 | 20230814 | 154200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 228 | 20230814 | 154100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 229 | 20230814 | 154000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 230 | 20230814 | 153900 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 231 | 20230814 | 153800 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 232 | 20230814 | 153700 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 233 | 20230814 | 153600 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 234 | 20230814 | 153500 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 235 | 20230814 | 153400 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 236 | 20230814 | 153300 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 237 | 20230814 | 153200 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 238 | 20230814 | 153100 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 0 |
| 239 | 20230814 | 153000 | 19376655600 | 159800 | 159800 | 159800 | 159800 | 2596 |
| 240 | 20230814 | 152900 | 18961814800 | 159700 | 159700 | 159700 | 159700 | 0 |
| 241 | 20230814 | 152800 | 18961814800 | 159700 | 159700 | 159700 | 159700 | 0 |
| 242 | 20230814 | 152700 | 18961814800 | 159700 | 159700 | 159700 | 159700 | 0 |
| 243 | 20230814 | 152600 | 18961814800 | 159700 | 159700 | 159700 | 159700 | 0 |
| 244 | 20230814 | 152500 | 18961814800 | 159700 | 159700 | 159700 | 159700 | 0 |
| 245 | 20230814 | 152400 | 18961814800 | 159700 | 159700 | 159700 | 159700 | 0 |
| 246 | 20230814 | 152300 | 18961814800 | 159700 | 159700 | 159700 | 159700 | 0 |
| 247 | 20230814 | 152200 | 18961814800 | 159700 | 159700 | 159700 | 159700 | 0 |
| 248 | 20230814 | 152100 | 18961814800 | 159700 | 159700 | 159700 | 159700 | 0 |
| 249 | 20230814 | 152000 | 18961814800 | 159700 | 159700 | 159700 | 159700 | 0 |
| 250 | 20230814 | 151900 | 18961814800 | 159700 | 159300 | 159700 | 159300 | 78 |
| 251 | 20230814 | 151800 | 18949384000 | 159200 | 159300 | 159300 | 159200 | 175 |
| 252 | 20230814 | 151700 | 18921519600 | 159300 | 159400 | 159600 | 158900 | 600 |
| 253 | 20230814 | 151600 | 18826017200 | 159400 | 159900 | 159900 | 159000 | 476 |
| 254 | 20230814 | 151500 | 18750109500 | 160000 | 160000 | 160000 | 159800 | 259 |
| 255 | 20230814 | 151400 | 18708675200 | 160000 | 160100 | 160200 | 159900 | 357 |
| 256 | 20230814 | 151300 | 18651534800 | 160100 | 160000 | 160200 | 160000 | 394 |
| 257 | 20230814 | 151200 | 18588465000 | 160100 | 159600 | 160100 | 159500 | 309 |
| 258 | 20230814 | 151100 | 18539099400 | 159600 | 159800 | 159800 | 159400 | 226 |
| 259 | 20230814 | 151000 | 18503058900 | 159800 | 159800 | 159900 | 159200 | 126 |
| 260 | 20230814 | 150900 | 18482937200 | 159800 | 159600 | 159900 | 159300 | 642 |
| 261 | 20230814 | 150800 | 18380439200 | 159700 | 160100 | 160100 | 159700 | 291 |
| 262 | 20230814 | 150700 | 18333915600 | 160000 | 160100 | 160200 | 160000 | 432 |
| 263 | 20230814 | 150600 | 18264773600 | 160100 | 160000 | 160100 | 159900 | 184 |
| 264 | 20230814 | 150500 | 18235334100 | 160000 | 159700 | 160000 | 159700 | 172 |
| 265 | 20230814 | 150400 | 18207843900 | 159700 | 159600 | 159800 | 159600 | 239 |
| 266 | 20230814 | 150300 | 18169685500 | 159600 | 159700 | 159800 | 159600 | 198 |
| 267 | 20230814 | 150200 | 18138067400 | 159800 | 159700 | 160000 | 159700 | 198 |
| 268 | 20230814 | 150100 | 18106419800 | 159600 | 159800 | 159800 | 159500 | 274 |
| 269 | 20230814 | 150000 | 18062666100 | 159900 | 160200 | 160300 | 159900 | 450 |
| 270 | 20230814 | 145900 | 17990602300 | 160000 | 160000 | 160200 | 159900 | 259 |
| 271 | 20230814 | 145800 | 17949145200 | 160200 | 160000 | 160200 | 159800 | 232 |
| 272 | 20230814 | 145700 | 17912022100 | 160200 | 159800 | 160200 | 159600 | 282 |
| 273 | 20230814 | 145600 | 17866950000 | 159600 | 159600 | 159800 | 159600 | 266 |
| 274 | 20230814 | 145500 | 17824473800 | 159600 | 159700 | 159800 | 159400 | 295 |
| 275 | 20230814 | 145400 | 17777367600 | 159800 | 160000 | 160000 | 159600 | 438 |
| 276 | 20230814 | 145300 | 17707369800 | 160000 | 160200 | 160300 | 160000 | 380 |
| 277 | 20230814 | 145200 | 17646515600 | 160300 | 160300 | 160300 | 160100 | 232 |
| 278 | 20230814 | 145100 | 17609341900 | 160200 | 160200 | 160200 | 159900 | 423 |
| 279 | 20230814 | 145000 | 17541613700 | 160300 | 160100 | 160300 | 160100 | 254 |
| 280 | 20230814 | 144900 | 17500928500 | 160100 | 159900 | 160200 | 159900 | 259 |
| 281 | 20230814 | 144800 | 17459485500 | 160000 | 160000 | 160000 | 159700 | 317 |
| 282 | 20230814 | 144700 | 17408775900 | 160000 | 160300 | 160300 | 159900 | 330 |
| 283 | 20230814 | 144600 | 17355948500 | 160100 | 160400 | 160400 | 160100 | 138 |
| 284 | 20230814 | 144500 | 17333822000 | 160300 | 160100 | 160400 | 160100 | 313 |
| 285 | 20230814 | 144400 | 17283647600 | 160400 | 160400 | 160600 | 160400 | 216 |
| 286 | 20230814 | 144300 | 17248976900 | 160600 | 160600 | 160900 | 160500 | 404 |
| 287 | 20230814 | 144200 | 17184032500 | 160500 | 160200 | 160500 | 160200 | 486 |
| 288 | 20230814 | 144100 | 17106074300 | 160400 | 160000 | 160500 | 160000 | 300 |
| 289 | 20230814 | 144000 | 17058016600 | 160000 | 159800 | 160000 | 159800 | 290 |
| 290 | 20230814 | 143900 | 17011636500 | 159700 | 159700 | 159900 | 159600 | 258 |
| 291 | 20230814 | 143800 | 16970415500 | 159700 | 160000 | 160100 | 159700 | 522 |
| 292 | 20230814 | 143700 | 16886936000 | 160200 | 160400 | 160500 | 160000 | 417 |
| 293 | 20230814 | 143600 | 16820101200 | 160400 | 160000 | 160400 | 160000 | 776 |
| 294 | 20230814 | 143500 | 16695851900 | 160000 | 159900 | 160000 | 159900 | 124 |
| 295 | 20230814 | 143400 | 16676015700 | 159900 | 159600 | 160000 | 159600 | 313 |
| 296 | 20230814 | 143300 | 16625979000 | 159600 | 159600 | 159600 | 159400 | 251 |
| 297 | 20230814 | 143200 | 16585934400 | 159600 | 159800 | 159800 | 159600 | 311 |
| 298 | 20230814 | 143100 | 16536265300 | 159800 | 159800 | 159900 | 159700 | 236 |
| 299 | 20230814 | 143000 | 16498548800 | 159800 | 160400 | 160400 | 159700 | 375 |
| 300 | 20230814 | 142900 | 16438534000 | 160400 | 160600 | 160600 | 160400 | 282 |
| 301 | 20230814 | 142800 | 16393270500 | 160600 | 160500 | 160900 | 160500 | 695 |
| 302 | 20230814 | 142700 | 16281594000 | 160500 | 160300 | 160500 | 160300 | 180 |
| 303 | 20230814 | 142600 | 16252709700 | 160400 | 160200 | 160400 | 160200 | 710 |
| 304 | 20230814 | 142500 | 16138950700 | 160100 | 159900 | 160400 | 159900 | 560 |
| 305 | 20230814 | 142400 | 16049260000 | 159900 | 159700 | 160000 | 159700 | 128 |
| 306 | 20230814 | 142300 | 16028793200 | 159800 | 160000 | 160400 | 159400 | 413 |
| 307 | 20230814 | 142200 | 15962734600 | 160000 | 160200 | 160200 | 159500 | 296 |
| 308 | 20230814 | 142100 | 15915390000 | 160200 | 160300 | 160800 | 159800 | 710 |
| 309 | 20230814 | 142000 | 15801545200 | 160200 | 160500 | 160700 | 160200 | 553 |
| 310 | 20230814 | 141900 | 15712881700 | 160300 | 159700 | 160500 | 159500 | 581 |
| 311 | 20230814 | 141800 | 15619854800 | 159800 | 159300 | 159900 | 159200 | 601 |
| 312 | 20230814 | 141700 | 15523943000 | 159300 | 158900 | 159300 | 158600 | 1073 |
| 313 | 20230814 | 141600 | 15353324400 | 158900 | 159000 | 159000 | 158900 | 399 |
| 314 | 20230814 | 141500 | 15289913900 | 158900 | 158800 | 159000 | 158800 | 373 |
| 315 | 20230814 | 141400 | 15230646700 | 158800 | 158500 | 158900 | 158500 | 145 |
| 316 | 20230814 | 141300 | 15207616200 | 158500 | 158700 | 158900 | 158500 | 213 |
| 317 | 20230814 | 141200 | 15173799800 | 158700 | 158800 | 158800 | 158700 | 360 |
| 318 | 20230814 | 141100 | 15116653400 | 158700 | 158700 | 158900 | 158700 | 475 |
| 319 | 20230814 | 141000 | 15041204500 | 158700 | 159000 | 159000 | 158600 | 356 |
| 320 | 20230814 | 140900 | 14984670900 | 158900 | 158900 | 159000 | 158700 | 320 |
| 321 | 20230814 | 140800 | 14933825200 | 158900 | 158900 | 159000 | 158800 | 265 |
| 322 | 20230814 | 140700 | 14891710800 | 159000 | 158500 | 159000 | 158500 | 302 |
| 323 | 20230814 | 140600 | 14843768500 | 158400 | 158900 | 159000 | 158400 | 608 |
| 324 | 20230814 | 140500 | 14747333400 | 158900 | 159000 | 159000 | 158600 | 768 |
| 325 | 20230814 | 140400 | 14625334100 | 159000 | 159000 | 159300 | 158800 | 969 |
| 326 | 20230814 | 140300 | 14471236300 | 159300 | 159200 | 159400 | 158700 | 1184 |
| 327 | 20230814 | 140200 | 14282943900 | 158800 | 159500 | 159500 | 158800 | 798 |
| 328 | 20230814 | 140100 | 14156040800 | 159500 | 159900 | 160100 | 159500 | 418 |
| 329 | 20230814 | 140000 | 14089255200 | 159900 | 160700 | 160900 | 159700 | 836 |
| 330 | 20230814 | 135900 | 13955291300 | 160700 | 160500 | 160900 | 160500 | 800 |
| 331 | 20230814 | 135800 | 13826764200 | 160500 | 160700 | 161100 | 160500 | 1210 |
| 332 | 20230814 | 135700 | 13632333100 | 160700 | 161600 | 161700 | 160600 | 573 |
| 333 | 20230814 | 135600 | 13539994300 | 161600 | 161700 | 161800 | 161500 | 711 |
| 334 | 20230814 | 135500 | 13425022600 | 161700 | 161800 | 161800 | 161600 | 482 |
| 335 | 20230814 | 135400 | 13347065000 | 161500 | 161400 | 161700 | 161200 | 1294 |
| 336 | 20230814 | 135300 | 13138053700 | 161400 | 161300 | 161500 | 161200 | 914 |
| 337 | 20230814 | 135200 | 12990580800 | 161400 | 160900 | 161400 | 160800 | 972 |
| 338 | 20230814 | 135100 | 12834058100 | 160900 | 160300 | 160900 | 160300 | 1151 |
| 339 | 20230814 | 135000 | 12649173000 | 160400 | 159400 | 160400 | 159400 | 601 |
| 340 | 20230814 | 134900 | 12553109700 | 159300 | 160000 | 160000 | 159200 | 896 |
| 341 | 20230814 | 134800 | 12410136500 | 160200 | 160000 | 160200 | 159800 | 551 |
| 342 | 20230814 | 134700 | 12321950800 | 159800 | 160300 | 160400 | 159500 | 744 |
| 343 | 20230814 | 134600 | 12202767600 | 160300 | 160300 | 160400 | 159100 | 871 |
| 344 | 20230814 | 134500 | 12063402400 | 160300 | 160500 | 160600 | 160000 | 875 |
| 345 | 20230814 | 134400 | 11923068600 | 160400 | 161000 | 161000 | 160400 | 602 |
| 346 | 20230814 | 134300 | 11826264400 | 160700 | 161200 | 161400 | 160600 | 802 |
| 347 | 20230814 | 134200 | 11697068100 | 161300 | 161000 | 161300 | 160900 | 708 |
| 348 | 20230814 | 134100 | 11583033200 | 161000 | 161700 | 161700 | 161000 | 1361 |
| 349 | 20230814 | 134000 | 11363272200 | 161700 | 161700 | 161800 | 161600 | 800 |
| 350 | 20230814 | 133900 | 11233922600 | 161600 | 161300 | 161800 | 161200 | 936 |
| 351 | 20230814 | 133800 | 11082808900 | 161300 | 160900 | 161300 | 160700 | 1029 |
| 352 | 20230814 | 133700 | 10917085900 | 160900 | 160800 | 160900 | 160700 | 592 |
| 353 | 20230814 | 133600 | 10821865100 | 160800 | 160700 | 160900 | 159000 | 2530 |
| 354 | 20230814 | 133500 | 10415627600 | 160700 | 160400 | 160900 | 160200 | 782 |
| 355 | 20230814 | 133400 | 10289998800 | 160500 | 161000 | 161000 | 160300 | 973 |
| 356 | 20230814 | 133300 | 10133574900 | 161000 | 160900 | 161200 | 160200 | 1174 |
| 357 | 20230814 | 133200 | 9944605300 | 160900 | 160000 | 160900 | 159800 | 2116 |
| 358 | 20230814 | 133100 | 9605933600 | 160000 | 159500 | 160100 | 159300 | 2161 |
| 359 | 20230814 | 133000 | 9260715600 | 159500 | 160800 | 161800 | 159500 | 1259 |
| 360 | 20230814 | 132900 | 9058580200 | 161800 | 158800 | 162000 | 158700 | 4568 |
| 361 | 20230814 | 132800 | 8325938100 | 158700 | 158800 | 158900 | 158700 | 618 |
| 362 | 20230814 | 132700 | 8227803800 | 158800 | 157800 | 158900 | 157800 | 2267 |
| 363 | 20230814 | 132600 | 7868179100 | 157800 | 157700 | 158200 | 157600 | 940 |
| 364 | 20230814 | 132500 | 7719720500 | 157800 | 158500 | 158500 | 157500 | 1047 |
| 365 | 20230814 | 132400 | 7554393200 | 158500 | 156600 | 158800 | 156000 | 4215 |
| 366 | 20230814 | 132300 | 6890993800 | 156700 | 157000 | 157800 | 154700 | 3212 |
| 367 | 20230814 | 132200 | 6386950600 | 157000 | 155000 | 157800 | 155000 | 2475 |
| 368 | 20230814 | 132100 | 5999594400 | 155000 | 155500 | 156000 | 154900 | 1601 |
| 369 | 20230814 | 132000 | 5750710600 | 155500 | 153200 | 155600 | 153200 | 2191 |
| 370 | 20230814 | 131900 | 5412877200 | 153300 | 153200 | 153300 | 153000 | 130 |
| 371 | 20230814 | 131800 | 5392970100 | 153000 | 153000 | 153200 | 153000 | 64 |
| 372 | 20230814 | 131700 | 5383174100 | 153100 | 153000 | 153100 | 153000 | 37 |
| 373 | 20230814 | 131600 | 5377509600 | 153200 | 153200 | 153200 | 153200 | 58 |
| 374 | 20230814 | 131500 | 5368624000 | 153200 | 153200 | 153300 | 153200 | 47 |
| 375 | 20230814 | 131400 | 5361423300 | 153200 | 153200 | 153200 | 153200 | 11 |
| 376 | 20230814 | 131300 | 5359738100 | 153300 | 153200 | 153300 | 153200 | 25 |
| 377 | 20230814 | 131200 | 5355908000 | 153200 | 153200 | 153200 | 153200 | 15 |
| 378 | 20230814 | 131100 | 5353610000 | 153200 | 153000 | 153200 | 153000 | 22 |
| 379 | 20230814 | 131000 | 5350240000 | 153000 | 153200 | 153200 | 153000 | 40 |
| 380 | 20230814 | 130900 | 5344117200 | 153000 | 153200 | 153200 | 153000 | 22 |
| 381 | 20230814 | 130800 | 5340749600 | 153100 | 153100 | 153100 | 153100 | 27 |
| 382 | 20230814 | 130700 | 5336615900 | 153300 | 153100 | 153300 | 153100 | 77 |
| 383 | 20230814 | 130600 | 5324825000 | 153200 | 153100 | 153200 | 153100 | 17 |
| 384 | 20230814 | 130500 | 5322221800 | 153100 | 153100 | 153100 | 153100 | 7 |
| 385 | 20230814 | 130400 | 5321150100 | 153100 | 153200 | 153300 | 153100 | 67 |
| 386 | 20230814 | 130300 | 5310885000 | 153100 | 153100 | 153200 | 153100 | 23 |
| 387 | 20230814 | 130200 | 5307363600 | 153100 | 153300 | 153300 | 153100 | 23 |
| 388 | 20230814 | 130100 | 5303840300 | 153300 | 153100 | 153300 | 153100 | 49 |
| 389 | 20230814 | 130000 | 5296336100 | 153300 | 153000 | 153300 | 153000 | 4 |
| 390 | 20230814 | 125900 | 5295723400 | 153000 | 153100 | 153200 | 153000 | 62 |
| 391 | 20230814 | 125800 | 5286230000 | 152900 | 153000 | 153300 | 152900 | 338 |
| 392 | 20230814 | 125700 | 5234515700 | 153300 | 153400 | 153400 | 153300 | 42 |
| 393 | 20230814 | 125600 | 5228077000 | 153300 | 153400 | 153400 | 153300 | 69 |
| 394 | 20230814 | 125500 | 5217496100 | 153300 | 153300 | 153400 | 153300 | 32 |
| 395 | 20230814 | 125400 | 5212590400 | 153000 | 153300 | 153300 | 153000 | 89 |
| 396 | 20230814 | 125300 | 5198962000 | 153000 | 153300 | 153300 | 153000 | 39 |
| 397 | 20230814 | 125200 | 5192988700 | 153300 | 153400 | 153400 | 153300 | 28 |
| 398 | 20230814 | 125100 | 5188695100 | 153400 | 153400 | 153500 | 153300 | 40 |
| 399 | 20230814 | 125000 | 5182559100 | 153400 | 153400 | 153500 | 153400 | 19 |
| 400 | 20230814 | 124900 | 5179644400 | 153500 | 153200 | 153500 | 153000 | 216 |
| 401 | 20230814 | 124800 | 5146542000 | 153200 | 153300 | 153300 | 153200 | 61 |
| 402 | 20230814 | 124700 | 5137191900 | 153300 | 153400 | 153400 | 153300 | 26 |
| 403 | 20230814 | 124600 | 5133205100 | 153400 | 153200 | 153500 | 153100 | 140 |
| 404 | 20230814 | 124500 | 5111740300 | 153200 | 153200 | 153200 | 153200 | 50 |
| 405 | 20230814 | 124400 | 5104080300 | 153200 | 153300 | 153300 | 153100 | 74 |
| 406 | 20230814 | 124300 | 5092742900 | 153100 | 153000 | 153300 | 153000 | 181 |
| 407 | 20230814 | 124200 | 5065023200 | 153000 | 153200 | 153300 | 153000 | 32 |
| 408 | 20230814 | 124100 | 5060122000 | 153100 | 153200 | 153200 | 153100 | 101 |
| 409 | 20230814 | 124000 | 5044653100 | 153200 | 153200 | 153300 | 153200 | 38 |
| 410 | 20230814 | 123900 | 5038831400 | 153100 | 153300 | 153300 | 153100 | 321 |
| 411 | 20230814 | 123800 | 4989638800 | 153300 | 153400 | 153400 | 153300 | 42 |
| 412 | 20230814 | 123700 | 4983199200 | 153300 | 153500 | 153500 | 153300 | 49 |
| 413 | 20230814 | 123600 | 4975681700 | 153300 | 153300 | 153500 | 153300 | 66 |
| 414 | 20230814 | 123500 | 4965555600 | 153400 | 153500 | 153700 | 153300 | 77 |
| 415 | 20230814 | 123400 | 4953738000 | 153500 | 153600 | 153700 | 153500 | 37 |
| 416 | 20230814 | 123300 | 4948053700 | 153600 | 153700 | 153700 | 153600 | 84 |
| 417 | 20230814 | 123200 | 4935144400 | 153900 | 153600 | 153900 | 153600 | 18 |
| 418 | 20230814 | 123100 | 4932377900 | 153500 | 153400 | 153500 | 153400 | 12 |
| 419 | 20230814 | 123000 | 4930536400 | 153400 | 153500 | 153600 | 153400 | 136 |
| 420 | 20230814 | 122900 | 4909661600 | 153500 | 153700 | 153700 | 153500 | 130 |
| 421 | 20230814 | 122800 | 4889693700 | 153800 | 154000 | 154000 | 153700 | 131 |
| 422 | 20230814 | 122700 | 4869543800 | 153700 | 153900 | 154000 | 153700 | 88 |
| 423 | 20230814 | 122600 | 4856015300 | 153700 | 153900 | 154000 | 153500 | 57 |
| 424 | 20230814 | 122500 | 4847242700 | 153500 | 153500 | 153500 | 153500 | 7 |
| 425 | 20230814 | 122400 | 4846168200 | 153900 | 154100 | 154100 | 153400 | 636 |
| 426 | 20230814 | 122300 | 4748484100 | 154000 | 154000 | 154000 | 154000 | 5 |
| 427 | 20230814 | 122200 | 4747714100 | 154100 | 154100 | 154100 | 154000 | 133 |
| 428 | 20230814 | 122100 | 4727221500 | 154100 | 154200 | 154200 | 154100 | 32 |
| 429 | 20230814 | 122000 | 4722290200 | 154100 | 154100 | 154200 | 154100 | 40 |
| 430 | 20230814 | 121900 | 4716126100 | 154100 | 153900 | 154300 | 153500 | 689 |
| 431 | 20230814 | 121800 | 4610037600 | 153600 | 153800 | 153900 | 153600 | 34 |
| 432 | 20230814 | 121700 | 4604812100 | 153800 | 153300 | 153800 | 153300 | 115 |
| 433 | 20230814 | 121600 | 4587149200 | 153600 | 153100 | 153600 | 153100 | 34 |
| 434 | 20230814 | 121500 | 4581933100 | 153100 | 153500 | 153500 | 153100 | 9 |
| 435 | 20230814 | 121400 | 4580554000 | 153600 | 153400 | 153600 | 153100 | 65 |
| 436 | 20230814 | 121300 | 4570579200 | 153400 | 153000 | 153400 | 153000 | 15 |
| 437 | 20230814 | 121200 | 4568282900 | 153000 | 153400 | 153400 | 153000 | 54 |
| 438 | 20230814 | 121100 | 4560015700 | 153400 | 153000 | 153400 | 153000 | 327 |
| 439 | 20230814 | 121000 | 4509981800 | 153000 | 153300 | 153300 | 153000 | 18 |
| 440 | 20230814 | 120900 | 4507226900 | 153000 | 153300 | 153300 | 153000 | 20 |
| 441 | 20230814 | 120800 | 4504166300 | 153000 | 153200 | 153500 | 153000 | 96 |
| 442 | 20230814 | 120700 | 4489451000 | 153200 | 153300 | 153300 | 152900 | 113 |
| 443 | 20230814 | 120600 | 4472143500 | 153200 | 153200 | 153300 | 153200 | 6 |
| 444 | 20230814 | 120500 | 4471224200 | 153200 | 153200 | 153300 | 153200 | 58 |
| 445 | 20230814 | 120400 | 4462337400 | 152800 | 153000 | 153200 | 152800 | 156 |
| 446 | 20230814 | 120300 | 4438468800 | 153200 | 153200 | 153200 | 152800 | 237 |
| 447 | 20230814 | 120200 | 4402238500 | 152900 | 152900 | 153200 | 152900 | 29 |
| 448 | 20230814 | 120100 | 4397804100 | 152900 | 152700 | 153200 | 152700 | 75 |
| 449 | 20230814 | 120000 | 4386342300 | 153100 | 152700 | 153100 | 152700 | 17 |
| 450 | 20230814 | 115900 | 4383746000 | 152700 | 152700 | 152700 | 152700 | 1 |
| 451 | 20230814 | 115800 | 4383593300 | 153200 | 153100 | 153200 | 152700 | 151 |
| 452 | 20230814 | 115700 | 4360517200 | 153200 | 153200 | 153200 | 153000 | 124 |
| 453 | 20230814 | 115600 | 4341534600 | 153000 | 153000 | 153300 | 153000 | 13 |
| 454 | 20230814 | 115500 | 4339545300 | 153000 | 152900 | 153300 | 152800 | 189 |
| 455 | 20230814 | 115400 | 4310641400 | 153200 | 153200 | 153200 | 153000 | 218 |
| 456 | 20230814 | 115300 | 4277270700 | 153200 | 153400 | 153400 | 153200 | 75 |
| 457 | 20230814 | 115200 | 4265772100 | 153400 | 153400 | 153500 | 153400 | 37 |
| 458 | 20230814 | 115100 | 4260096200 | 153500 | 153400 | 153600 | 153400 | 145 |
| 459 | 20230814 | 115000 | 4237852200 | 153400 | 153300 | 153400 | 153300 | 54 |
| 460 | 20230814 | 114900 | 4229571700 | 153300 | 153400 | 153600 | 153300 | 39 |
| 461 | 20230814 | 114800 | 4223589000 | 153600 | 153600 | 153800 | 153600 | 103 |
| 462 | 20230814 | 114700 | 4207764000 | 153600 | 153600 | 153700 | 153600 | 27 |
| 463 | 20230814 | 114600 | 4203616000 | 153700 | 153500 | 153700 | 153400 | 64 |
| 464 | 20230814 | 114500 | 4193790500 | 153400 | 153500 | 153600 | 153400 | 124 |
| 465 | 20230814 | 114400 | 4174757200 | 153400 | 153400 | 153400 | 153300 | 64 |
| 466 | 20230814 | 114300 | 4164941500 | 153400 | 153300 | 153400 | 153300 | 58 |
| 467 | 20230814 | 114200 | 4156045200 | 153300 | 153400 | 153400 | 153300 | 13 |
| 468 | 20230814 | 114100 | 4154051100 | 153300 | 153300 | 153300 | 153200 | 53 |
| 469 | 20230814 | 114000 | 4145926900 | 153300 | 153300 | 153300 | 153300 | 38 |
| 470 | 20230814 | 113900 | 4140101500 | 153300 | 153300 | 153300 | 153300 | 20 |
| 471 | 20230814 | 113800 | 4137035500 | 153300 | 153200 | 153300 | 153200 | 87 |
| 472 | 20230814 | 113700 | 4123705900 | 152800 | 153200 | 153200 | 152800 | 73 |
| 473 | 20230814 | 113600 | 4112528600 | 153100 | 153300 | 153300 | 153100 | 69 |
| 474 | 20230814 | 113500 | 4101958300 | 153200 | 153400 | 153400 | 153200 | 112 |
| 475 | 20230814 | 113400 | 4084789200 | 153300 | 153300 | 153400 | 153300 | 11 |
| 476 | 20230814 | 113300 | 4083102800 | 153400 | 153300 | 153400 | 153300 | 24 |
| 477 | 20230814 | 113200 | 4079423500 | 153300 | 153400 | 153400 | 153300 | 12 |
| 478 | 20230814 | 113100 | 4077582900 | 153400 | 153200 | 153500 | 153200 | 32 |
| 479 | 20230814 | 113000 | 4072675700 | 153200 | 153400 | 153500 | 153200 | 228 |
| 480 | 20230814 | 112900 | 4037724700 | 153200 | 153400 | 153400 | 153200 | 7 |
| 481 | 20230814 | 112800 | 4036652100 | 153200 | 153500 | 153500 | 153200 | 31 |
| 482 | 20230814 | 112700 | 4031896400 | 153300 | 153400 | 153500 | 153300 | 144 |
| 483 | 20230814 | 112600 | 4009810400 | 153300 | 153300 | 153400 | 153200 | 116 |
| 484 | 20230814 | 112500 | 3992028300 | 153200 | 153200 | 153300 | 153200 | 21 |
| 485 | 20230814 | 112400 | 3988810000 | 153200 | 153200 | 153300 | 153200 | 179 |
| 486 | 20230814 | 112300 | 3961386900 | 153200 | 153200 | 153200 | 153200 | 25 |
| 487 | 20230814 | 112200 | 3957556900 | 153300 | 153500 | 153500 | 153300 | 88 |
| 488 | 20230814 | 112100 | 3944060800 | 153400 | 153400 | 153500 | 153400 | 30 |
| 489 | 20230814 | 112000 | 3939458700 | 153400 | 153400 | 153400 | 153300 | 24 |
| 490 | 20230814 | 111900 | 3935778000 | 153400 | 153400 | 153400 | 153300 | 31 |
| 491 | 20230814 | 111800 | 3931024300 | 153400 | 153300 | 153500 | 152700 | 165 |
| 492 | 20230814 | 111700 | 3905723300 | 152600 | 153300 | 153300 | 152600 | 174 |
| 493 | 20230814 | 111600 | 3879115900 | 153400 | 153500 | 153600 | 153300 | 253 |
| 494 | 20230814 | 111500 | 3840315400 | 153600 | 153500 | 153600 | 153300 | 96 |
| 495 | 20230814 | 111400 | 3825573500 | 153500 | 153700 | 153700 | 153500 | 188 |
| 496 | 20230814 | 111300 | 3796681400 | 153700 | 153700 | 153700 | 153700 | 42 |
| 497 | 20230814 | 111200 | 3790226000 | 153800 | 153700 | 153800 | 153700 | 15 |
| 498 | 20230814 | 111100 | 3787919100 | 153700 | 153700 | 153800 | 153600 | 75 |
| 499 | 20230814 | 111000 | 3776392700 | 153600 | 153600 | 153600 | 153600 | 17 |
| 500 | 20230814 | 110900 | 3773781500 | 153600 | 153900 | 153900 | 153600 | 65 |
| 501 | 20230814 | 110800 | 3763780800 | 153900 | 153800 | 154000 | 153800 | 76 |
| 502 | 20230814 | 110700 | 3752086100 | 153600 | 153800 | 153900 | 153600 | 68 |
| 503 | 20230814 | 110600 | 3741628400 | 153800 | 153300 | 154000 | 153300 | 181 |
| 504 | 20230814 | 110500 | 3713790600 | 153300 | 153200 | 153300 | 153000 | 33 |
| 505 | 20230814 | 110400 | 3708733900 | 153000 | 153000 | 153000 | 153000 | 120 |
| 506 | 20230814 | 110300 | 3690373900 | 152900 | 153000 | 153100 | 152900 | 416 |
| 507 | 20230814 | 110200 | 3626712300 | 153000 | 153100 | 153100 | 153000 | 153 |
| 508 | 20230814 | 110100 | 3603295400 | 153000 | 153100 | 153200 | 153000 | 219 |
| 509 | 20230814 | 110000 | 3569769000 | 153100 | 153100 | 153200 | 153100 | 14 |
| 510 | 20230814 | 105900 | 3567624900 | 153100 | 153100 | 153300 | 153100 | 53 |
| 511 | 20230814 | 105800 | 3559507400 | 153100 | 153500 | 153500 | 153100 | 42 |
| 512 | 20230814 | 105700 | 3553064900 | 153400 | 153300 | 153400 | 153100 | 33 |
| 513 | 20230814 | 105600 | 3548007900 | 153300 | 153300 | 153400 | 153100 | 102 |
| 514 | 20230814 | 105500 | 3532375000 | 153200 | 153200 | 153300 | 153100 | 160 |
| 515 | 20230814 | 105400 | 3507870700 | 153200 | 153300 | 153300 | 153200 | 136 |
| 516 | 20230814 | 105300 | 3487024200 | 153300 | 153600 | 153700 | 153300 | 88 |
| 517 | 20230814 | 105200 | 3473524600 | 153700 | 153600 | 153700 | 153300 | 538 |
| 518 | 20230814 | 105100 | 3390916100 | 153600 | 153700 | 153700 | 153600 | 16 |
| 519 | 20230814 | 105000 | 3388458000 | 153600 | 153600 | 153700 | 153600 | 109 |
| 520 | 20230814 | 104900 | 3371715300 | 153700 | 153600 | 153700 | 153600 | 14 |
| 521 | 20230814 | 104800 | 3369564700 | 153600 | 153700 | 153700 | 153600 | 29 |
| 522 | 20230814 | 104700 | 3365110000 | 153600 | 153600 | 153700 | 153600 | 38 |
| 523 | 20230814 | 104600 | 3359272100 | 153600 | 153700 | 153900 | 153500 | 221 |
| 524 | 20230814 | 104500 | 3325336800 | 153500 | 153500 | 153500 | 153500 | 9 |
| 525 | 20230814 | 104400 | 3323955300 | 153900 | 153600 | 153900 | 153400 | 101 |
| 526 | 20230814 | 104300 | 3308450000 | 153500 | 153400 | 153600 | 153400 | 19 |
| 527 | 20230814 | 104200 | 3305534200 | 153400 | 153400 | 153500 | 153400 | 30 |
| 528 | 20230814 | 104100 | 3300930900 | 153400 | 153200 | 153600 | 153200 | 80 |
| 529 | 20230814 | 104000 | 3288662700 | 153200 | 153600 | 153600 | 153200 | 122 |
| 530 | 20230814 | 103900 | 3269970400 | 153200 | 153700 | 153800 | 153200 | 127 |
| 531 | 20230814 | 103800 | 3250476900 | 153700 | 153800 | 153800 | 153700 | 32 |
| 532 | 20230814 | 103700 | 3245555400 | 153800 | 153800 | 153900 | 153800 | 95 |
| 533 | 20230814 | 103600 | 3230944000 | 153900 | 154000 | 154000 | 153800 | 51 |
| 534 | 20230814 | 103500 | 3223097400 | 154000 | 153900 | 154000 | 153900 | 31 |
| 535 | 20230814 | 103400 | 3218326400 | 153900 | 153800 | 154000 | 153800 | 105 |
| 536 | 20230814 | 103300 | 3202163400 | 153800 | 153900 | 154000 | 153800 | 48 |
| 537 | 20230814 | 103200 | 3194776800 | 153900 | 153800 | 154100 | 153700 | 100 |
| 538 | 20230814 | 103100 | 3179385400 | 153700 | 153700 | 153700 | 153700 | 13 |
| 539 | 20230814 | 103000 | 3177387300 | 153700 | 153800 | 153900 | 153700 | 49 |
| 540 | 20230814 | 102900 | 3169851300 | 153700 | 153700 | 153800 | 153700 | 69 |
| 541 | 20230814 | 102800 | 3159242800 | 153700 | 153800 | 153800 | 153700 | 48 |
| 542 | 20230814 | 102700 | 3151861400 | 153800 | 153800 | 153900 | 153800 | 49 |
| 543 | 20230814 | 102600 | 3144325100 | 153800 | 153800 | 153900 | 153800 | 49 |
| 544 | 20230814 | 102500 | 3136787800 | 153700 | 153700 | 153800 | 153600 | 34 |
| 545 | 20230814 | 102400 | 3131561800 | 153200 | 153100 | 153700 | 153100 | 45 |
| 546 | 20230814 | 102300 | 3124665600 | 153100 | 153100 | 153100 | 153100 | 2 |
| 547 | 20230814 | 102200 | 3124359400 | 152900 | 153100 | 154000 | 152900 | 294 |
| 548 | 20230814 | 102100 | 3079351700 | 153100 | 153800 | 154000 | 153100 | 176 |
| 549 | 20230814 | 102000 | 3052296900 | 153800 | 153800 | 153800 | 153800 | 14 |
| 550 | 20230814 | 101900 | 3050143700 | 154100 | 153800 | 154100 | 153800 | 28 |
| 551 | 20230814 | 101800 | 3045837000 | 153800 | 153700 | 153800 | 153700 | 10 |
| 552 | 20230814 | 101700 | 3044299300 | 154300 | 154900 | 154900 | 153700 | 342 |
| 553 | 20230814 | 101600 | 2991521400 | 154800 | 153500 | 154800 | 153500 | 877 |
| 554 | 20230814 | 101500 | 2856264000 | 153400 | 153100 | 153500 | 153100 | 104 |
| 555 | 20230814 | 101400 | 2840325300 | 153100 | 153400 | 153600 | 153000 | 195 |
| 556 | 20230814 | 101300 | 2810449000 | 153600 | 153600 | 153600 | 153600 | 31 |
| 557 | 20230814 | 101200 | 2805687400 | 153700 | 153600 | 153700 | 153400 | 26 |
| 558 | 20230814 | 101100 | 2801693800 | 153600 | 153400 | 153600 | 153300 | 83 |
| 559 | 20230814 | 101000 | 2788960900 | 153400 | 153600 | 153600 | 153200 | 16 |
| 560 | 20230814 | 100900 | 2786509100 | 153500 | 153500 | 153500 | 153500 | 27 |
| 561 | 20230814 | 100800 | 2782364600 | 153600 | 153800 | 153900 | 153600 | 203 |
| 562 | 20230814 | 100700 | 2751154100 | 153900 | 153200 | 153900 | 153200 | 163 |
| 563 | 20230814 | 100600 | 2726114100 | 153200 | 153000 | 153200 | 153000 | 189 |
| 564 | 20230814 | 100500 | 2697178900 | 152900 | 152800 | 152900 | 152600 | 56 |
| 565 | 20230814 | 100400 | 2688626900 | 152800 | 152600 | 153000 | 152600 | 35 |
| 566 | 20230814 | 100300 | 2683278800 | 152600 | 152700 | 152800 | 152600 | 93 |
| 567 | 20230814 | 100200 | 2669082000 | 152700 | 152800 | 152800 | 152700 | 63 |
| 568 | 20230814 | 100100 | 2659456700 | 152900 | 152800 | 152900 | 152800 | 27 |
| 569 | 20230814 | 100000 | 2655328700 | 152800 | 153000 | 153000 | 152800 | 20 |
| 570 | 20230814 | 095900 | 2652272100 | 152700 | 152700 | 153000 | 152700 | 194 |
| 571 | 20230814 | 095800 | 2622639600 | 152700 | 152900 | 152900 | 152700 | 47 |
| 572 | 20230814 | 095700 | 2615460500 | 152900 | 153700 | 153700 | 152900 | 229 |
| 573 | 20230814 | 095600 | 2580335400 | 153800 | 153800 | 153800 | 153800 | 43 |
| 574 | 20230814 | 095500 | 2573722000 | 153800 | 153800 | 153800 | 153800 | 24 |
| 575 | 20230814 | 095400 | 2570030800 | 153900 | 153800 | 153900 | 153800 | 40 |
| 576 | 20230814 | 095300 | 2563877800 | 153800 | 153900 | 153900 | 153600 | 98 |
| 577 | 20230814 | 095200 | 2548800400 | 153700 | 154300 | 154300 | 153700 | 529 |
| 578 | 20230814 | 095100 | 2467406300 | 154300 | 154100 | 154400 | 154100 | 193 |
| 579 | 20230814 | 095000 | 2437632400 | 153800 | 153800 | 154100 | 153800 | 12 |
| 580 | 20230814 | 094900 | 2435786500 | 153800 | 153700 | 153900 | 153700 | 44 |
| 581 | 20230814 | 094800 | 2429017800 | 153800 | 153600 | 153800 | 153600 | 29 |
| 582 | 20230814 | 094700 | 2424561500 | 153600 | 153600 | 153700 | 153600 | 151 |
| 583 | 20230814 | 094600 | 2401366300 | 153600 | 153600 | 153700 | 153600 | 98 |
| 584 | 20230814 | 094500 | 2386306200 | 153600 | 153600 | 154200 | 153600 | 22 |
| 585 | 20230814 | 094400 | 2382922200 | 154200 | 153800 | 154200 | 153500 | 301 |
| 586 | 20230814 | 094300 | 2336599500 | 153900 | 153600 | 153900 | 153600 | 203 |
| 587 | 20230814 | 094200 | 2305381200 | 153600 | 153600 | 153700 | 153500 | 100 |
| 588 | 20230814 | 094100 | 2290013900 | 153600 | 154000 | 154000 | 153600 | 348 |
| 589 | 20230814 | 094000 | 2236511500 | 154000 | 154200 | 154200 | 154000 | 124 |
| 590 | 20230814 | 093900 | 2217405300 | 154200 | 154400 | 154400 | 154200 | 153 |
| 591 | 20230814 | 093800 | 2193802700 | 154400 | 154300 | 154400 | 154300 | 11 |
| 592 | 20230814 | 093700 | 2192105300 | 154300 | 154300 | 154400 | 154300 | 89 |
| 593 | 20230814 | 093600 | 2178365400 | 154300 | 154300 | 154400 | 154300 | 21 |
| 594 | 20230814 | 093500 | 2175125000 | 154300 | 154400 | 154400 | 154300 | 91 |
| 595 | 20230814 | 093400 | 2161077800 | 154400 | 154500 | 154500 | 154200 | 107 |
| 596 | 20230814 | 093300 | 2144555900 | 154400 | 154500 | 154600 | 154400 | 139 |
| 597 | 20230814 | 093200 | 2123081400 | 154500 | 154600 | 154600 | 154500 | 18 |
| 598 | 20230814 | 093100 | 2120300100 | 154500 | 154500 | 154600 | 154500 | 34 |
| 599 | 20230814 | 093000 | 2115045100 | 154600 | 154400 | 154600 | 154400 | 115 |
| 600 | 20230814 | 092900 | 2097278300 | 154500 | 154300 | 154500 | 154200 | 188 |
| 601 | 20230814 | 092800 | 2068235600 | 154400 | 154200 | 154400 | 154200 | 194 |
| 602 | 20230814 | 092700 | 2038300800 | 154100 | 154300 | 154300 | 154100 | 98 |
| 603 | 20230814 | 092600 | 2023189600 | 154300 | 152600 | 154300 | 152600 | 578 |
| 604 | 20230814 | 092500 | 1934403100 | 152600 | 153100 | 153200 | 152500 | 1039 |
| 605 | 20230814 | 092400 | 1775558700 | 153200 | 153000 | 153200 | 153000 | 35 |
| 606 | 20230814 | 092300 | 1770198100 | 153000 | 153400 | 153400 | 153000 | 29 |
| 607 | 20230814 | 092200 | 1765752000 | 153000 | 153500 | 153600 | 153000 | 144 |
| 608 | 20230814 | 092100 | 1743661200 | 153700 | 153500 | 153700 | 153500 | 74 |
| 609 | 20230814 | 092000 | 1732297400 | 153600 | 153300 | 153600 | 153300 | 191 |
| 610 | 20230814 | 091900 | 1702986600 | 153300 | 153000 | 153400 | 153000 | 278 |
| 611 | 20230814 | 091800 | 1660360200 | 153200 | 152500 | 153300 | 152500 | 625 |
| 612 | 20230814 | 091700 | 1564819200 | 152500 | 152300 | 152500 | 152300 | 92 |
| 613 | 20230814 | 091600 | 1550797800 | 152300 | 151900 | 152600 | 151500 | 485 |
| 614 | 20230814 | 091500 | 1476943400 | 152000 | 151300 | 152000 | 151300 | 93 |
| 615 | 20230814 | 091400 | 1462815500 | 151100 | 151800 | 152100 | 151000 | 1143 |
| 616 | 20230814 | 091300 | 1289893900 | 151800 | 152000 | 152400 | 151700 | 329 |
| 617 | 20230814 | 091200 | 1239893400 | 152000 | 151700 | 152000 | 151700 | 83 |
| 618 | 20230814 | 091100 | 1227288500 | 151700 | 151700 | 152000 | 151700 | 57 |
| 619 | 20230814 | 091000 | 1218637700 | 151700 | 151600 | 152100 | 151600 | 140 |
| 620 | 20230814 | 090900 | 1197395500 | 151600 | 151600 | 152100 | 151600 | 509 |
| 621 | 20230814 | 090800 | 1120214100 | 151600 | 151900 | 152800 | 151500 | 877 |
| 622 | 20230814 | 090700 | 986905300 | 151800 | 152000 | 152000 | 151500 | 588 |
| 623 | 20230814 | 090600 | 897654100 | 152000 | 152300 | 152300 | 151900 | 925 |
| 624 | 20230814 | 090500 | 756984800 | 152300 | 152300 | 152400 | 152200 | 442 |
| 625 | 20230814 | 090400 | 689705800 | 152300 | 152100 | 153300 | 152100 | 878 |
| 626 | 20230814 | 090300 | 555997000 | 152600 | 152200 | 152700 | 151800 | 852 |
| 627 | 20230814 | 090200 | 426451600 | 152100 | 152600 | 152800 | 152100 | 1280 |
| 628 | 20230814 | 090100 | 231312300 | 152600 | 152600 | 153100 | 152400 | 721 |
| 629 | 20230814 | 090000 | 121303000 | 152700 | 153400 | 153400 | 152300 | 792 |