34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 184800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 20502 |
| 3 | 20230808 | 184700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 4 | 20230808 | 184600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 5 | 20230808 | 184500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 6 | 20230808 | 184400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 7 | 20230808 | 184300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 8 | 20230808 | 184200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 9 | 20230808 | 184100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 10 | 20230808 | 184000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 11 | 20230808 | 183900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 12 | 20230808 | 183800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 13 | 20230808 | 183700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 14 | 20230808 | 183600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 15 | 20230808 | 183500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 16 | 20230808 | 183400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 17 | 20230808 | 183300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 18 | 20230808 | 183200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 19 | 20230808 | 183100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 20 | 20230808 | 183000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 21 | 20230808 | 182900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 22 | 20230808 | 182800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 23 | 20230808 | 182700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 24 | 20230808 | 182600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 25 | 20230808 | 182500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 26 | 20230808 | 182400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 27 | 20230808 | 182300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 28 | 20230808 | 182200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 29 | 20230808 | 182100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 30 | 20230808 | 182000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 31 | 20230808 | 181900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 32 | 20230808 | 181800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 20502 |
| 33 | 20230808 | 181700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 34 | 20230808 | 181600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 35 | 20230808 | 181500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 36 | 20230808 | 181400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 37 | 20230808 | 181300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 38 | 20230808 | 181200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 39 | 20230808 | 181100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 40 | 20230808 | 181000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 41 | 20230808 | 180900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 42 | 20230808 | 180800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 43 | 20230808 | 180700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 44 | 20230808 | 180600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 45 | 20230808 | 180500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 46 | 20230808 | 180400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 47 | 20230808 | 180300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 48 | 20230808 | 180200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 49 | 20230808 | 180100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 50 | 20230808 | 180000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 51 | 20230808 | 175900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 52 | 20230808 | 175800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 53 | 20230808 | 175700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 54 | 20230808 | 175600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 55 | 20230808 | 175500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 56 | 20230808 | 175400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 57 | 20230808 | 175300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 58 | 20230808 | 175200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 59 | 20230808 | 175100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 60 | 20230808 | 175000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 61 | 20230808 | 174900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 62 | 20230808 | 174800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 20502 |
| 63 | 20230808 | 174700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 64 | 20230808 | 174600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 65 | 20230808 | 174500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 66 | 20230808 | 174400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 67 | 20230808 | 174300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 68 | 20230808 | 174200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 69 | 20230808 | 174100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 70 | 20230808 | 174000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 71 | 20230808 | 173900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 72 | 20230808 | 173800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 73 | 20230808 | 173700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 74 | 20230808 | 173600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 75 | 20230808 | 173500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 76 | 20230808 | 173400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 77 | 20230808 | 173300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 78 | 20230808 | 173200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 79 | 20230808 | 173100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 80 | 20230808 | 173000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 81 | 20230808 | 172900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 82 | 20230808 | 172800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 83 | 20230808 | 172700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 84 | 20230808 | 172600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 85 | 20230808 | 172500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 86 | 20230808 | 172400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 87 | 20230808 | 172300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 88 | 20230808 | 172200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 89 | 20230808 | 172100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 90 | 20230808 | 172000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 91 | 20230808 | 171900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 92 | 20230808 | 171800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 20502 |
| 93 | 20230808 | 171700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 94 | 20230808 | 171600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 95 | 20230808 | 171500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 96 | 20230808 | 171400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 97 | 20230808 | 171300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 98 | 20230808 | 171200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 99 | 20230808 | 171100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 100 | 20230808 | 171000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 101 | 20230808 | 170900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 102 | 20230808 | 170800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 103 | 20230808 | 170700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 104 | 20230808 | 170600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 105 | 20230808 | 170500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 106 | 20230808 | 170400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 107 | 20230808 | 170300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 108 | 20230808 | 170200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 109 | 20230808 | 170100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 110 | 20230808 | 170000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 111 | 20230808 | 165900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 112 | 20230808 | 165800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 113 | 20230808 | 165700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 114 | 20230808 | 165600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 115 | 20230808 | 165500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 116 | 20230808 | 165400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 117 | 20230808 | 165300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 118 | 20230808 | 165200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 119 | 20230808 | 165100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 120 | 20230808 | 165000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 121 | 20230808 | 164900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 122 | 20230808 | 164800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 20502 |
| 123 | 20230808 | 164700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 124 | 20230808 | 164600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 125 | 20230808 | 164500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 126 | 20230808 | 164400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 127 | 20230808 | 164300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 128 | 20230808 | 164200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 129 | 20230808 | 164100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 130 | 20230808 | 164000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 131 | 20230808 | 163900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 132 | 20230808 | 163800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 133 | 20230808 | 163700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 134 | 20230808 | 163600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 135 | 20230808 | 163500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 136 | 20230808 | 163400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 137 | 20230808 | 163300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 138 | 20230808 | 163200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 139 | 20230808 | 163100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 140 | 20230808 | 163000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 141 | 20230808 | 162900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 142 | 20230808 | 162800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 143 | 20230808 | 162700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 144 | 20230808 | 162600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 145 | 20230808 | 162500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 146 | 20230808 | 162400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 147 | 20230808 | 162300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 148 | 20230808 | 162200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 149 | 20230808 | 162100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 150 | 20230808 | 162000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 151 | 20230808 | 161900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 152 | 20230808 | 161800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 20502 |
| 153 | 20230808 | 161700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 154 | 20230808 | 161600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 155 | 20230808 | 161500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 156 | 20230808 | 161400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 157 | 20230808 | 161300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 158 | 20230808 | 161200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 159 | 20230808 | 161100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 160 | 20230808 | 161000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 161 | 20230808 | 160900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 162 | 20230808 | 160800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 163 | 20230808 | 160700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 164 | 20230808 | 160600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 165 | 20230808 | 160500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 166 | 20230808 | 160400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 167 | 20230808 | 160300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 168 | 20230808 | 160200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 169 | 20230808 | 160100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 170 | 20230808 | 160000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 171 | 20230808 | 155900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 172 | 20230808 | 155800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 173 | 20230808 | 155700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 174 | 20230808 | 155600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 175 | 20230808 | 155500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 176 | 20230808 | 155400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 177 | 20230808 | 155300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 178 | 20230808 | 155200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 179 | 20230808 | 155100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 180 | 20230808 | 155000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 181 | 20230808 | 154900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 182 | 20230808 | 154800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 20502 |
| 183 | 20230808 | 154700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 184 | 20230808 | 154600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 185 | 20230808 | 154500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 186 | 20230808 | 154400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 187 | 20230808 | 154300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 188 | 20230808 | 154200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 189 | 20230808 | 154100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 190 | 20230808 | 154000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 191 | 20230808 | 153900 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 192 | 20230808 | 153800 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 193 | 20230808 | 153700 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 194 | 20230808 | 153600 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 195 | 20230808 | 153500 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 196 | 20230808 | 153400 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 197 | 20230808 | 153300 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 198 | 20230808 | 153200 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 199 | 20230808 | 153100 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 200 | 20230808 | 153000 | 54882532800 | 151300 | 151300 | 151300 | 151300 | 20502 |
| 201 | 20230808 | 152900 | 51780580200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 202 | 20230808 | 152800 | 51780580200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 203 | 20230808 | 152700 | 51780580200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 204 | 20230808 | 152600 | 51780580200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 205 | 20230808 | 152500 | 51780580200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 206 | 20230808 | 152400 | 51780580200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 207 | 20230808 | 152300 | 51780580200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 208 | 20230808 | 152200 | 51780580200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 209 | 20230808 | 152100 | 51780580200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 210 | 20230808 | 152000 | 51780580200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 211 | 20230808 | 151900 | 51780580200 | 151000 | 151400 | 151400 | 150900 | 411 |
| 212 | 20230808 | 151800 | 51718420400 | 151300 | 151300 | 151500 | 151200 | 1512 |
| 213 | 20230808 | 151700 | 51489571300 | 151300 | 151200 | 151300 | 151100 | 522 |
| 214 | 20230808 | 151600 | 51410640500 | 151100 | 151200 | 151300 | 151100 | 1833 |
| 215 | 20230808 | 151500 | 51133507800 | 151200 | 150900 | 151200 | 150900 | 991 |
| 216 | 20230808 | 151400 | 50983881800 | 151000 | 151000 | 151000 | 150900 | 576 |
| 217 | 20230808 | 151300 | 50896908400 | 150900 | 150900 | 150900 | 150800 | 744 |
| 218 | 20230808 | 151200 | 50784644700 | 150900 | 150800 | 150900 | 150800 | 291 |
| 219 | 20230808 | 151100 | 50740742500 | 150900 | 150800 | 150900 | 150800 | 764 |
| 220 | 20230808 | 151000 | 50625515000 | 150800 | 150800 | 150900 | 150800 | 1529 |
| 221 | 20230808 | 150900 | 50394912600 | 150800 | 150800 | 150900 | 150800 | 331 |
| 222 | 20230808 | 150800 | 50344969700 | 150900 | 151000 | 151000 | 150800 | 941 |
| 223 | 20230808 | 150700 | 50202977100 | 150900 | 151000 | 151000 | 150700 | 3095 |
| 224 | 20230808 | 150600 | 49736088900 | 151000 | 150900 | 151000 | 150900 | 446 |
| 225 | 20230808 | 150500 | 49668759100 | 150900 | 150900 | 151000 | 150900 | 293 |
| 226 | 20230808 | 150400 | 49624522900 | 151000 | 150900 | 151000 | 150800 | 884 |
| 227 | 20230808 | 150300 | 49491124700 | 150900 | 150800 | 150900 | 150800 | 311 |
| 228 | 20230808 | 150200 | 49444198400 | 150800 | 150800 | 150900 | 150800 | 417 |
| 229 | 20230808 | 150100 | 49381277700 | 150900 | 151000 | 151000 | 150800 | 1040 |
| 230 | 20230808 | 150000 | 49224372900 | 150900 | 150900 | 151000 | 150800 | 1027 |
| 231 | 20230808 | 145900 | 49069422000 | 150800 | 150900 | 150900 | 150800 | 468 |
| 232 | 20230808 | 145800 | 48998818800 | 150800 | 150800 | 150900 | 150800 | 830 |
| 233 | 20230808 | 145700 | 48873613900 | 150800 | 150900 | 150900 | 150800 | 548 |
| 234 | 20230808 | 145600 | 48790960100 | 150800 | 151000 | 151100 | 150700 | 1482 |
| 235 | 20230808 | 145500 | 48567283400 | 151000 | 151100 | 151200 | 151000 | 2075 |
| 236 | 20230808 | 145400 | 48253792100 | 151100 | 151200 | 151200 | 151100 | 417 |
| 237 | 20230808 | 145300 | 48190750000 | 151200 | 151200 | 151200 | 151000 | 465 |
| 238 | 20230808 | 145200 | 48120463000 | 151100 | 151300 | 151300 | 151000 | 1290 |
| 239 | 20230808 | 145100 | 47925464800 | 151300 | 151100 | 151300 | 151100 | 687 |
| 240 | 20230808 | 145000 | 47821562300 | 151000 | 151300 | 151300 | 150900 | 1905 |
| 241 | 20230808 | 144900 | 47533615100 | 151200 | 151300 | 151300 | 151200 | 331 |
| 242 | 20230808 | 144800 | 47483541700 | 151200 | 151200 | 151300 | 151100 | 495 |
| 243 | 20230808 | 144700 | 47408699600 | 151200 | 151000 | 151200 | 151000 | 320 |
| 244 | 20230808 | 144600 | 47360334400 | 151000 | 150800 | 151000 | 150800 | 1212 |
| 245 | 20230808 | 144500 | 47177471300 | 150900 | 150900 | 151100 | 150800 | 1140 |
| 246 | 20230808 | 144400 | 47005406400 | 150900 | 151200 | 151200 | 150900 | 2185 |
| 247 | 20230808 | 144300 | 46675351400 | 151100 | 151100 | 151200 | 151100 | 691 |
| 248 | 20230808 | 144200 | 46570910200 | 151100 | 151100 | 151300 | 151100 | 832 |
| 249 | 20230808 | 144100 | 46445161200 | 151100 | 151400 | 151400 | 151100 | 2312 |
| 250 | 20230808 | 144000 | 46095486600 | 151400 | 151300 | 151500 | 151300 | 709 |
| 251 | 20230808 | 143900 | 45988148100 | 151400 | 151400 | 151400 | 151300 | 543 |
| 252 | 20230808 | 143800 | 45905942500 | 151300 | 151400 | 151400 | 151300 | 595 |
| 253 | 20230808 | 143700 | 45815898600 | 151300 | 151500 | 151500 | 151300 | 1070 |
| 254 | 20230808 | 143600 | 45653898000 | 151500 | 151500 | 151500 | 151400 | 403 |
| 255 | 20230808 | 143500 | 45592860900 | 151400 | 151500 | 151500 | 151400 | 300 |
| 256 | 20230808 | 143400 | 45547417200 | 151400 | 151500 | 151500 | 151400 | 398 |
| 257 | 20230808 | 143300 | 45487124700 | 151400 | 151500 | 151500 | 151400 | 612 |
| 258 | 20230808 | 143200 | 45394444200 | 151500 | 151500 | 151500 | 151400 | 363 |
| 259 | 20230808 | 143100 | 45339455800 | 151400 | 151500 | 151500 | 151400 | 415 |
| 260 | 20230808 | 143000 | 45276603500 | 151400 | 151300 | 151500 | 151200 | 503 |
| 261 | 20230808 | 142900 | 45200460400 | 151400 | 151300 | 151500 | 151200 | 726 |
| 262 | 20230808 | 142800 | 45090540600 | 151300 | 151200 | 151300 | 151200 | 469 |
| 263 | 20230808 | 142700 | 45019584900 | 151200 | 151200 | 151300 | 151200 | 453 |
| 264 | 20230808 | 142600 | 44951065300 | 151300 | 151300 | 151300 | 151200 | 522 |
| 265 | 20230808 | 142500 | 44872125600 | 151200 | 151300 | 151300 | 151200 | 431 |
| 266 | 20230808 | 142400 | 44806935300 | 151200 | 151200 | 151300 | 151200 | 656 |
| 267 | 20230808 | 142300 | 44707732200 | 151200 | 151300 | 151300 | 151100 | 916 |
| 268 | 20230808 | 142200 | 44569224300 | 151200 | 151200 | 151300 | 151200 | 447 |
| 269 | 20230808 | 142100 | 44501620700 | 151200 | 151400 | 151500 | 151200 | 2636 |
| 270 | 20230808 | 142000 | 44102672500 | 151400 | 151500 | 151600 | 151400 | 686 |
| 271 | 20230808 | 141900 | 43998758700 | 151400 | 151500 | 151500 | 151400 | 420 |
| 272 | 20230808 | 141800 | 43935135900 | 151500 | 151500 | 151500 | 151400 | 365 |
| 273 | 20230808 | 141700 | 43879842700 | 151400 | 151500 | 151500 | 151400 | 512 |
| 274 | 20230808 | 141600 | 43802315000 | 151400 | 151600 | 151700 | 151400 | 717 |
| 275 | 20230808 | 141500 | 43693666200 | 151700 | 151600 | 151700 | 151500 | 587 |
| 276 | 20230808 | 141400 | 43604660500 | 151500 | 151600 | 151600 | 151500 | 803 |
| 277 | 20230808 | 141300 | 43482953900 | 151700 | 151500 | 151700 | 151400 | 408 |
| 278 | 20230808 | 141200 | 43421119700 | 151400 | 151400 | 151500 | 151400 | 536 |
| 279 | 20230808 | 141100 | 43339935200 | 151500 | 151400 | 151500 | 151300 | 637 |
| 280 | 20230808 | 141000 | 43243450300 | 151400 | 151600 | 151600 | 151300 | 2508 |
| 281 | 20230808 | 140900 | 42863449800 | 151600 | 151600 | 151700 | 151500 | 3400 |
| 282 | 20230808 | 140800 | 42348104800 | 151700 | 151700 | 151700 | 151600 | 346 |
| 283 | 20230808 | 140700 | 42295620700 | 151600 | 151700 | 151700 | 151600 | 220 |
| 284 | 20230808 | 140600 | 42262252900 | 151700 | 151500 | 151700 | 151500 | 527 |
| 285 | 20230808 | 140500 | 42182314700 | 151500 | 151700 | 151700 | 151500 | 3265 |
| 286 | 20230808 | 140400 | 41687384600 | 151600 | 151700 | 151800 | 151600 | 1916 |
| 287 | 20230808 | 140300 | 41396723200 | 151800 | 151700 | 151800 | 151700 | 320 |
| 288 | 20230808 | 140200 | 41348154400 | 151700 | 151900 | 151900 | 151700 | 1596 |
| 289 | 20230808 | 140100 | 41105871000 | 151800 | 151800 | 151900 | 151800 | 177 |
| 290 | 20230808 | 140000 | 41078988300 | 151800 | 151700 | 152000 | 151700 | 301 |
| 291 | 20230808 | 135900 | 41033290400 | 151800 | 152100 | 152100 | 151700 | 3043 |
| 292 | 20230808 | 135800 | 40570815400 | 152100 | 152000 | 152100 | 151900 | 1200 |
| 293 | 20230808 | 135700 | 40388336600 | 152000 | 152000 | 152000 | 151900 | 656 |
| 294 | 20230808 | 135600 | 40288628600 | 152000 | 151900 | 152000 | 151900 | 286 |
| 295 | 20230808 | 135500 | 40245159000 | 151900 | 152000 | 152000 | 151900 | 369 |
| 296 | 20230808 | 135400 | 40189077400 | 152000 | 151900 | 152000 | 151900 | 323 |
| 297 | 20230808 | 135300 | 40139985800 | 151900 | 151900 | 152000 | 151800 | 463 |
| 298 | 20230808 | 135200 | 40069648000 | 151800 | 151800 | 151900 | 151800 | 440 |
| 299 | 20230808 | 135100 | 40002823200 | 151800 | 151900 | 151900 | 151800 | 361 |
| 300 | 20230808 | 135000 | 39947996400 | 151800 | 151800 | 151900 | 151800 | 362 |
| 301 | 20230808 | 134900 | 39893030800 | 151800 | 151700 | 151900 | 151700 | 391 |
| 302 | 20230808 | 134800 | 39833668800 | 151700 | 151800 | 151800 | 151600 | 278 |
| 303 | 20230808 | 134700 | 39791493000 | 151700 | 151900 | 151900 | 151600 | 2309 |
| 304 | 20230808 | 134600 | 39441033300 | 151900 | 151900 | 152000 | 151800 | 1255 |
| 305 | 20230808 | 134500 | 39250394100 | 151800 | 151800 | 151900 | 151800 | 569 |
| 306 | 20230808 | 134400 | 39163969900 | 151800 | 151800 | 151900 | 151700 | 809 |
| 307 | 20230808 | 134300 | 39041156500 | 151800 | 151700 | 151800 | 151600 | 340 |
| 308 | 20230808 | 134200 | 38989573100 | 151600 | 151600 | 151700 | 151500 | 629 |
| 309 | 20230808 | 134100 | 38894219500 | 151600 | 151600 | 151600 | 151500 | 338 |
| 310 | 20230808 | 134000 | 38842981100 | 151600 | 151600 | 151600 | 151500 | 185 |
| 311 | 20230808 | 133900 | 38814937500 | 151600 | 151600 | 151700 | 151500 | 325 |
| 312 | 20230808 | 133800 | 38765670500 | 151500 | 151600 | 151600 | 151500 | 239 |
| 313 | 20230808 | 133700 | 38729440200 | 151500 | 151600 | 151600 | 151500 | 201 |
| 314 | 20230808 | 133600 | 38698979600 | 151600 | 151600 | 151600 | 151500 | 128 |
| 315 | 20230808 | 133500 | 38679579300 | 151500 | 151500 | 151500 | 151400 | 896 |
| 316 | 20230808 | 133400 | 38543868000 | 151500 | 151400 | 151500 | 151400 | 176 |
| 317 | 20230808 | 133300 | 38517211700 | 151400 | 151400 | 151500 | 151400 | 454 |
| 318 | 20230808 | 133200 | 38448461000 | 151400 | 151600 | 151600 | 151400 | 3168 |
| 319 | 20230808 | 133100 | 37968604500 | 151500 | 151600 | 151600 | 151500 | 262 |
| 320 | 20230808 | 133000 | 37928894100 | 151500 | 151600 | 151700 | 151500 | 645 |
| 321 | 20230808 | 132900 | 37831117000 | 151600 | 151600 | 151700 | 151500 | 339 |
| 322 | 20230808 | 132800 | 37779722700 | 151600 | 151600 | 151600 | 151500 | 711 |
| 323 | 20230808 | 132700 | 37671938900 | 151600 | 151600 | 151600 | 151500 | 330 |
| 324 | 20230808 | 132600 | 37621932100 | 151600 | 151600 | 151600 | 151500 | 1022 |
| 325 | 20230808 | 132500 | 37467069100 | 151500 | 151600 | 151600 | 151500 | 276 |
| 326 | 20230808 | 132400 | 37425231700 | 151600 | 151600 | 151700 | 151500 | 1268 |
| 327 | 20230808 | 132300 | 37233002200 | 151700 | 151800 | 151900 | 151600 | 2858 |
| 328 | 20230808 | 132200 | 36799313600 | 151800 | 151700 | 151800 | 151700 | 453 |
| 329 | 20230808 | 132100 | 36730555600 | 151800 | 151800 | 151800 | 151700 | 402 |
| 330 | 20230808 | 132000 | 36669543400 | 151700 | 151600 | 151800 | 151600 | 430 |
| 331 | 20230808 | 131900 | 36604310800 | 151600 | 151600 | 151700 | 151600 | 387 |
| 332 | 20230808 | 131800 | 36545607600 | 151700 | 151700 | 151700 | 151600 | 1090 |
| 333 | 20230808 | 131700 | 36380256900 | 151700 | 151700 | 151700 | 151600 | 339 |
| 334 | 20230808 | 131600 | 36328834500 | 151700 | 151700 | 151700 | 151600 | 218 |
| 335 | 20230808 | 131500 | 36295767200 | 151700 | 151600 | 151700 | 151500 | 630 |
| 336 | 20230808 | 131400 | 36200252600 | 151600 | 151600 | 151600 | 151500 | 412 |
| 337 | 20230808 | 131300 | 36137806200 | 151500 | 151600 | 151600 | 151500 | 164 |
| 338 | 20230808 | 131200 | 36112945800 | 151600 | 151600 | 151600 | 151500 | 172 |
| 339 | 20230808 | 131100 | 36086881600 | 151500 | 151700 | 151700 | 151500 | 1673 |
| 340 | 20230808 | 131000 | 35833248200 | 151600 | 151700 | 151700 | 151600 | 194 |
| 341 | 20230808 | 130900 | 35803831200 | 151700 | 151600 | 151700 | 151500 | 903 |
| 342 | 20230808 | 130800 | 35666918400 | 151600 | 151500 | 151600 | 151500 | 551 |
| 343 | 20230808 | 130700 | 35583409800 | 151500 | 151500 | 151500 | 151400 | 522 |
| 344 | 20230808 | 130600 | 35504331800 | 151500 | 151500 | 151500 | 151400 | 142 |
| 345 | 20230808 | 130500 | 35482822000 | 151500 | 151500 | 151500 | 151400 | 127 |
| 346 | 20230808 | 130400 | 35463591000 | 151500 | 151500 | 151500 | 151400 | 232 |
| 347 | 20230808 | 130300 | 35428444800 | 151500 | 151600 | 151700 | 151500 | 1744 |
| 348 | 20230808 | 130200 | 35164074200 | 151700 | 151500 | 151700 | 151500 | 1555 |
| 349 | 20230808 | 130100 | 34928465800 | 151500 | 151500 | 151500 | 151400 | 215 |
| 350 | 20230808 | 130000 | 34895895800 | 151400 | 151400 | 151500 | 151400 | 473 |
| 351 | 20230808 | 125900 | 34824269200 | 151500 | 151500 | 151500 | 151400 | 223 |
| 352 | 20230808 | 125800 | 34790500400 | 151400 | 151400 | 151500 | 151400 | 69 |
| 353 | 20230808 | 125700 | 34780051900 | 151500 | 151500 | 151500 | 151400 | 232 |
| 354 | 20230808 | 125600 | 34744912100 | 151400 | 151600 | 151700 | 151400 | 1259 |
| 355 | 20230808 | 125500 | 34554155400 | 151600 | 151400 | 151700 | 151400 | 1594 |
| 356 | 20230808 | 125400 | 34312543800 | 151500 | 151300 | 151500 | 151200 | 3023 |
| 357 | 20230808 | 125300 | 33855039500 | 151200 | 151200 | 151300 | 151200 | 95 |
| 358 | 20230808 | 125200 | 33840669200 | 151200 | 151200 | 151300 | 151200 | 59 |
| 359 | 20230808 | 125100 | 33831745900 | 151200 | 151200 | 151300 | 151200 | 75 |
| 360 | 20230808 | 125000 | 33820403600 | 151300 | 151200 | 151300 | 151100 | 296 |
| 361 | 20230808 | 124900 | 33775651300 | 151300 | 151100 | 151300 | 151100 | 353 |
| 362 | 20230808 | 124800 | 33722306200 | 151100 | 151200 | 151300 | 151100 | 1161 |
| 363 | 20230808 | 124700 | 33546750300 | 151200 | 151000 | 151200 | 151000 | 585 |
| 364 | 20230808 | 124600 | 33458349800 | 151000 | 150900 | 151100 | 150900 | 365 |
| 365 | 20230808 | 124500 | 33403235200 | 151000 | 151000 | 151100 | 150900 | 1077 |
| 366 | 20230808 | 124400 | 33240609100 | 150900 | 151000 | 151000 | 150900 | 128 |
| 367 | 20230808 | 124300 | 33221286400 | 151000 | 150900 | 151000 | 150900 | 267 |
| 368 | 20230808 | 124200 | 33180994200 | 150900 | 150900 | 151000 | 150900 | 183 |
| 369 | 20230808 | 124100 | 33153369600 | 150900 | 151000 | 151000 | 150900 | 881 |
| 370 | 20230808 | 124000 | 33020412800 | 151100 | 150900 | 151100 | 150900 | 1361 |
| 371 | 20230808 | 123900 | 32814893900 | 150900 | 151000 | 151000 | 150900 | 150 |
| 372 | 20230808 | 123800 | 32792248500 | 150900 | 150900 | 151000 | 150900 | 158 |
| 373 | 20230808 | 123700 | 32768403700 | 150900 | 150900 | 151000 | 150900 | 582 |
| 374 | 20230808 | 123600 | 32680527400 | 150900 | 150900 | 151100 | 150900 | 867 |
| 375 | 20230808 | 123500 | 32549680300 | 150900 | 151100 | 151200 | 150900 | 400 |
| 376 | 20230808 | 123400 | 32489264800 | 151100 | 151200 | 151300 | 151100 | 1220 |
| 377 | 20230808 | 123300 | 32304826600 | 151300 | 151200 | 151300 | 151200 | 98 |
| 378 | 20230808 | 123200 | 32290007300 | 151200 | 151100 | 151200 | 151100 | 282 |
| 379 | 20230808 | 123100 | 32247371800 | 151100 | 151100 | 151200 | 151100 | 375 |
| 380 | 20230808 | 123000 | 32190707400 | 151200 | 151200 | 151200 | 151100 | 204 |
| 381 | 20230808 | 122900 | 32159871800 | 151200 | 151300 | 151400 | 151200 | 1443 |
| 382 | 20230808 | 122800 | 31941591700 | 151300 | 151300 | 151400 | 151300 | 1589 |
| 383 | 20230808 | 122700 | 31701161200 | 151300 | 151400 | 151400 | 151300 | 545 |
| 384 | 20230808 | 122600 | 31618665700 | 151400 | 151300 | 151400 | 151300 | 1006 |
| 385 | 20230808 | 122500 | 31466431800 | 151300 | 151200 | 151300 | 151200 | 206 |
| 386 | 20230808 | 122400 | 31435271500 | 151200 | 151200 | 151300 | 151100 | 338 |
| 387 | 20230808 | 122300 | 31384166800 | 151200 | 151100 | 151200 | 151100 | 365 |
| 388 | 20230808 | 122200 | 31329007000 | 151000 | 151100 | 151300 | 151000 | 1216 |
| 389 | 20230808 | 122100 | 31145266600 | 151100 | 151100 | 151300 | 151000 | 1054 |
| 390 | 20230808 | 122000 | 30985980600 | 151000 | 150900 | 151100 | 150900 | 251 |
| 391 | 20230808 | 121900 | 30948063200 | 150900 | 151400 | 151400 | 150900 | 7537 |
| 392 | 20230808 | 121800 | 29808478200 | 151300 | 151300 | 151400 | 151300 | 383 |
| 393 | 20230808 | 121700 | 29750512200 | 151400 | 151200 | 151400 | 151200 | 650 |
| 394 | 20230808 | 121600 | 29652160600 | 151200 | 151200 | 151300 | 151200 | 1267 |
| 395 | 20230808 | 121500 | 29460485300 | 151200 | 151300 | 151300 | 151200 | 104 |
| 396 | 20230808 | 121400 | 29444754700 | 151200 | 151100 | 151300 | 151100 | 585 |
| 397 | 20230808 | 121300 | 29356301900 | 151100 | 151000 | 151200 | 151000 | 1512 |
| 398 | 20230808 | 121200 | 29127848500 | 151000 | 151000 | 151000 | 150900 | 223 |
| 399 | 20230808 | 121100 | 29094178500 | 151000 | 151000 | 151000 | 150900 | 322 |
| 400 | 20230808 | 121000 | 29045564800 | 151000 | 151000 | 151000 | 150900 | 132 |
| 401 | 20230808 | 120900 | 29025644100 | 151000 | 150900 | 151000 | 150900 | 292 |
| 402 | 20230808 | 120800 | 28981566700 | 150900 | 150900 | 151000 | 150900 | 413 |
| 403 | 20230808 | 120700 | 28919244800 | 150900 | 150900 | 151000 | 150900 | 55 |
| 404 | 20230808 | 120600 | 28910944200 | 151000 | 150900 | 151000 | 150800 | 256 |
| 405 | 20230808 | 120500 | 28872306000 | 150800 | 150900 | 150900 | 150800 | 375 |
| 406 | 20230808 | 120400 | 28815753900 | 150900 | 150800 | 151000 | 150800 | 1370 |
| 407 | 20230808 | 120300 | 28609124500 | 150800 | 150800 | 150900 | 150800 | 176 |
| 408 | 20230808 | 120200 | 28582573200 | 150900 | 150900 | 150900 | 150800 | 191 |
| 409 | 20230808 | 120100 | 28553756100 | 150900 | 150900 | 150900 | 150800 | 51 |
| 410 | 20230808 | 120000 | 28546063500 | 150800 | 150800 | 150900 | 150800 | 67 |
| 411 | 20230808 | 115900 | 28535957600 | 150800 | 151100 | 151100 | 150800 | 1796 |
| 412 | 20230808 | 115800 | 28264796000 | 151000 | 150900 | 151100 | 150900 | 1821 |
| 413 | 20230808 | 115700 | 27989830100 | 150800 | 150900 | 150900 | 150800 | 161 |
| 414 | 20230808 | 115600 | 27965542100 | 150800 | 150800 | 150900 | 150800 | 132 |
| 415 | 20230808 | 115500 | 27945630000 | 150800 | 150700 | 150900 | 150700 | 218 |
| 416 | 20230808 | 115400 | 27912761000 | 150700 | 150800 | 150800 | 150700 | 108 |
| 417 | 20230808 | 115300 | 27896479700 | 150700 | 151100 | 151100 | 150700 | 984 |
| 418 | 20230808 | 115200 | 27747980800 | 151100 | 150800 | 151200 | 150800 | 2012 |
| 419 | 20230808 | 115100 | 27444254800 | 150800 | 150700 | 150800 | 150700 | 115 |
| 420 | 20230808 | 115000 | 27426922400 | 150800 | 150800 | 150800 | 150700 | 101 |
| 421 | 20230808 | 114900 | 27411699300 | 150700 | 150700 | 150800 | 150700 | 430 |
| 422 | 20230808 | 114800 | 27346896800 | 150700 | 150600 | 150700 | 150600 | 59 |
| 423 | 20230808 | 114700 | 27338009200 | 150700 | 150800 | 150900 | 150700 | 1852 |
| 424 | 20230808 | 114600 | 27058826000 | 150800 | 150400 | 150800 | 150400 | 934 |
| 425 | 20230808 | 114500 | 26918207800 | 150400 | 150400 | 150500 | 150400 | 235 |
| 426 | 20230808 | 114400 | 26882845000 | 150400 | 150300 | 150500 | 150300 | 287 |
| 427 | 20230808 | 114300 | 26839682700 | 150300 | 150400 | 150400 | 150300 | 356 |
| 428 | 20230808 | 114200 | 26786141200 | 150400 | 150500 | 150600 | 150400 | 1036 |
| 429 | 20230808 | 114100 | 26630239800 | 150500 | 150500 | 150600 | 150500 | 666 |
| 430 | 20230808 | 114000 | 26529958400 | 150500 | 150500 | 150600 | 150500 | 160 |
| 431 | 20230808 | 113900 | 26505867100 | 150500 | 150500 | 150600 | 150500 | 115 |
| 432 | 20230808 | 113800 | 26488553300 | 150600 | 150500 | 150600 | 150500 | 98 |
| 433 | 20230808 | 113700 | 26473800600 | 150500 | 150500 | 150600 | 150500 | 67 |
| 434 | 20230808 | 113600 | 26463714700 | 150500 | 150500 | 150600 | 150400 | 326 |
| 435 | 20230808 | 113500 | 26414652600 | 150500 | 150300 | 150500 | 150300 | 102 |
| 436 | 20230808 | 113400 | 26399311000 | 150400 | 150400 | 150600 | 150300 | 570 |
| 437 | 20230808 | 113300 | 26313564700 | 150400 | 150300 | 150400 | 150300 | 109 |
| 438 | 20230808 | 113200 | 26297176500 | 150300 | 150300 | 150400 | 150300 | 45 |
| 439 | 20230808 | 113100 | 26290411400 | 150300 | 150300 | 150400 | 150300 | 380 |
| 440 | 20230808 | 113000 | 26233296800 | 150300 | 150400 | 150400 | 150300 | 137 |
| 441 | 20230808 | 112900 | 26212697600 | 150400 | 150300 | 150400 | 150300 | 173 |
| 442 | 20230808 | 112800 | 26186686800 | 150400 | 150400 | 150500 | 150300 | 172 |
| 443 | 20230808 | 112700 | 26160814400 | 150400 | 150200 | 150500 | 150200 | 2797 |
| 444 | 20230808 | 112600 | 25740152800 | 150200 | 150200 | 150200 | 150100 | 106 |
| 445 | 20230808 | 112500 | 25724239700 | 150200 | 150100 | 150200 | 150000 | 254 |
| 446 | 20230808 | 112400 | 25686122100 | 150100 | 150000 | 150100 | 150000 | 137 |
| 447 | 20230808 | 112300 | 25665563500 | 150000 | 150100 | 150100 | 150000 | 91 |
| 448 | 20230808 | 112200 | 25651911700 | 150100 | 150000 | 150100 | 150000 | 236 |
| 449 | 20230808 | 112100 | 25616494700 | 150100 | 150000 | 150100 | 149900 | 474 |
| 450 | 20230808 | 112000 | 25545411500 | 149900 | 149900 | 150000 | 149900 | 148 |
| 451 | 20230808 | 111900 | 25523215700 | 149900 | 149900 | 150000 | 149900 | 543 |
| 452 | 20230808 | 111800 | 25441805700 | 149900 | 149900 | 150000 | 149900 | 106 |
| 453 | 20230808 | 111700 | 25425914000 | 149900 | 149900 | 150000 | 149900 | 126 |
| 454 | 20230808 | 111600 | 25407025800 | 149900 | 149900 | 150000 | 149900 | 375 |
| 455 | 20230808 | 111500 | 25350811500 | 149900 | 149900 | 150000 | 149900 | 439 |
| 456 | 20230808 | 111400 | 25284990800 | 150000 | 150000 | 150000 | 149900 | 305 |
| 457 | 20230808 | 111300 | 25239247800 | 149900 | 150000 | 150000 | 149900 | 150 |
| 458 | 20230808 | 111200 | 25216754100 | 149900 | 149900 | 150000 | 149900 | 160 |
| 459 | 20230808 | 111100 | 25192760900 | 149900 | 149900 | 150000 | 149900 | 221 |
| 460 | 20230808 | 111000 | 25159618400 | 150000 | 150000 | 150000 | 149900 | 215 |
| 461 | 20230808 | 110900 | 25127371600 | 149900 | 150000 | 150000 | 149900 | 233 |
| 462 | 20230808 | 110800 | 25092433500 | 150000 | 149900 | 150000 | 149900 | 270 |
| 463 | 20230808 | 110700 | 25051940600 | 149900 | 149900 | 150000 | 149900 | 324 |
| 464 | 20230808 | 110600 | 25003347400 | 149900 | 149900 | 150000 | 149900 | 98 |
| 465 | 20230808 | 110500 | 24988650600 | 149900 | 150000 | 150000 | 149900 | 137 |
| 466 | 20230808 | 110400 | 24968105500 | 149900 | 149900 | 150100 | 149900 | 3580 |
| 467 | 20230808 | 110300 | 24431149500 | 149800 | 149800 | 150000 | 149800 | 1419 |
| 468 | 20230808 | 110200 | 24218391100 | 149800 | 149800 | 149900 | 149800 | 65 |
| 469 | 20230808 | 110100 | 24208652700 | 149900 | 149700 | 150000 | 149700 | 421 |
| 470 | 20230808 | 110000 | 24145572700 | 149700 | 149800 | 149900 | 149700 | 382 |
| 471 | 20230808 | 105900 | 24088344300 | 149800 | 149900 | 149900 | 149600 | 2685 |
| 472 | 20230808 | 105800 | 23686319900 | 149900 | 150000 | 150000 | 149900 | 1516 |
| 473 | 20230808 | 105700 | 23459044600 | 149900 | 150000 | 150100 | 149900 | 1366 |
| 474 | 20230808 | 105600 | 23254244900 | 150000 | 149900 | 150100 | 149900 | 173 |
| 475 | 20230808 | 105500 | 23228295000 | 150000 | 150000 | 150000 | 149900 | 239 |
| 476 | 20230808 | 105400 | 23192449100 | 149900 | 149900 | 150000 | 149900 | 421 |
| 477 | 20230808 | 105300 | 23129322300 | 149900 | 150000 | 150000 | 149900 | 829 |
| 478 | 20230808 | 105200 | 23005034300 | 150000 | 150000 | 150100 | 149900 | 449 |
| 479 | 20230808 | 105100 | 22937686800 | 150000 | 150100 | 150200 | 149900 | 708 |
| 480 | 20230808 | 105000 | 22831471800 | 150100 | 149900 | 150100 | 149900 | 577 |
| 481 | 20230808 | 104900 | 22744894000 | 150000 | 149900 | 150000 | 149800 | 206 |
| 482 | 20230808 | 104800 | 22714008500 | 149900 | 149800 | 149900 | 149800 | 171 |
| 483 | 20230808 | 104700 | 22688384800 | 149800 | 149900 | 150000 | 149800 | 310 |
| 484 | 20230808 | 104600 | 22641924600 | 149900 | 149700 | 149900 | 149700 | 431 |
| 485 | 20230808 | 104500 | 22577355800 | 149700 | 149900 | 149900 | 149700 | 747 |
| 486 | 20230808 | 104400 | 22465422700 | 150000 | 149900 | 150000 | 149800 | 165 |
| 487 | 20230808 | 104300 | 22440690400 | 149800 | 149800 | 150000 | 149700 | 3047 |
| 488 | 20230808 | 104200 | 21984161700 | 149800 | 149800 | 149900 | 149800 | 595 |
| 489 | 20230808 | 104100 | 21895014800 | 149800 | 149700 | 149900 | 149700 | 386 |
| 490 | 20230808 | 104000 | 21837171900 | 149800 | 149700 | 149800 | 149700 | 393 |
| 491 | 20230808 | 103900 | 21778303600 | 149700 | 149600 | 149800 | 149600 | 153 |
| 492 | 20230808 | 103800 | 21755406700 | 149700 | 149400 | 149800 | 149400 | 754 |
| 493 | 20230808 | 103700 | 21642501200 | 149400 | 149300 | 149700 | 149200 | 1751 |
| 494 | 20230808 | 103600 | 21381013700 | 149300 | 149400 | 149700 | 149300 | 1579 |
| 495 | 20230808 | 103500 | 21144949000 | 149400 | 149900 | 149900 | 149400 | 3368 |
| 496 | 20230808 | 103400 | 20640754600 | 149900 | 149900 | 149900 | 149800 | 442 |
| 497 | 20230808 | 103300 | 20574504900 | 150000 | 150100 | 150100 | 149800 | 535 |
| 498 | 20230808 | 103200 | 20494267000 | 150100 | 149800 | 150200 | 149800 | 356 |
| 499 | 20230808 | 103100 | 20440864200 | 149900 | 149800 | 150000 | 149700 | 762 |
| 500 | 20230808 | 103000 | 20326675600 | 149800 | 149800 | 149900 | 149700 | 1136 |
| 501 | 20230808 | 102900 | 20156565600 | 149900 | 149800 | 150000 | 149800 | 1028 |
| 502 | 20230808 | 102800 | 20002478000 | 149800 | 149900 | 149900 | 149800 | 673 |
| 503 | 20230808 | 102700 | 19901625100 | 149800 | 150000 | 150000 | 149800 | 3786 |
| 504 | 20230808 | 102600 | 19333894100 | 150000 | 150000 | 150000 | 149900 | 984 |
| 505 | 20230808 | 102500 | 19186340800 | 150000 | 150100 | 150200 | 150000 | 2399 |
| 506 | 20230808 | 102400 | 18826340200 | 150100 | 150100 | 150200 | 150100 | 526 |
| 507 | 20230808 | 102300 | 18747379900 | 150000 | 150000 | 150100 | 150000 | 654 |
| 508 | 20230808 | 102200 | 18649272000 | 150000 | 150000 | 150100 | 149900 | 1031 |
| 509 | 20230808 | 102100 | 18494603600 | 150100 | 150000 | 150300 | 150000 | 636 |
| 510 | 20230808 | 102000 | 18399137700 | 150100 | 150000 | 150200 | 149900 | 959 |
| 511 | 20230808 | 101900 | 18255215300 | 150000 | 150200 | 150200 | 149900 | 1264 |
| 512 | 20230808 | 101800 | 18065603600 | 150200 | 150200 | 150200 | 150000 | 1452 |
| 513 | 20230808 | 101700 | 17847683400 | 150200 | 150300 | 150400 | 150100 | 2054 |
| 514 | 20230808 | 101600 | 17539125200 | 150300 | 150700 | 150700 | 150300 | 1585 |
| 515 | 20230808 | 101500 | 17300641700 | 150900 | 150500 | 150900 | 150500 | 318 |
| 516 | 20230808 | 101400 | 17252706200 | 150800 | 150300 | 150800 | 150300 | 788 |
| 517 | 20230808 | 101300 | 17134074100 | 150300 | 150400 | 150700 | 150200 | 1692 |
| 518 | 20230808 | 101200 | 16879687800 | 150300 | 150900 | 150900 | 150300 | 2754 |
| 519 | 20230808 | 101100 | 16465063400 | 150900 | 150900 | 151000 | 150900 | 456 |
| 520 | 20230808 | 101000 | 16396252300 | 150900 | 151100 | 151100 | 150900 | 696 |
| 521 | 20230808 | 100900 | 16291166300 | 151200 | 151100 | 151200 | 151100 | 679 |
| 522 | 20230808 | 100800 | 16188561800 | 151200 | 151100 | 151200 | 151100 | 326 |
| 523 | 20230808 | 100700 | 16139280200 | 151200 | 151200 | 151200 | 151100 | 391 |
| 524 | 20230808 | 100600 | 16080173000 | 151200 | 151100 | 151200 | 151100 | 274 |
| 525 | 20230808 | 100500 | 16038762800 | 151100 | 151000 | 151200 | 151000 | 445 |
| 526 | 20230808 | 100400 | 15971516600 | 150900 | 151100 | 151100 | 150900 | 1892 |
| 527 | 20230808 | 100300 | 15685712200 | 151000 | 151300 | 151300 | 151000 | 441 |
| 528 | 20230808 | 100200 | 15619092200 | 151200 | 151000 | 151300 | 150900 | 1387 |
| 529 | 20230808 | 100100 | 15409633000 | 151100 | 151300 | 151300 | 151000 | 1500 |
| 530 | 20230808 | 100000 | 15182849000 | 151300 | 151500 | 151500 | 151200 | 878 |
| 531 | 20230808 | 095900 | 15049988500 | 151400 | 151400 | 151500 | 151400 | 230 |
| 532 | 20230808 | 095800 | 15015154500 | 151500 | 151400 | 151500 | 151300 | 102 |
| 533 | 20230808 | 095700 | 14999710600 | 151400 | 151500 | 151500 | 151300 | 1619 |
| 534 | 20230808 | 095600 | 14754613000 | 151500 | 151600 | 151600 | 151500 | 892 |
| 535 | 20230808 | 095500 | 14619416400 | 151500 | 152000 | 152000 | 151500 | 2564 |
| 536 | 20230808 | 095400 | 14230323200 | 152000 | 152000 | 152000 | 151900 | 624 |
| 537 | 20230808 | 095300 | 14135507700 | 151900 | 152000 | 152000 | 151900 | 150 |
| 538 | 20230808 | 095200 | 14112715700 | 152000 | 151700 | 152000 | 151700 | 1931 |
| 539 | 20230808 | 095100 | 13819608900 | 151700 | 151700 | 151700 | 151600 | 1604 |
| 540 | 20230808 | 095000 | 13576409400 | 151700 | 151700 | 151700 | 151600 | 2266 |
| 541 | 20230808 | 094900 | 13232864700 | 151700 | 151700 | 151700 | 151600 | 291 |
| 542 | 20230808 | 094800 | 13188728700 | 151800 | 151700 | 151800 | 151600 | 380 |
| 543 | 20230808 | 094700 | 13131085700 | 151700 | 151700 | 151800 | 151600 | 2058 |
| 544 | 20230808 | 094600 | 12818855600 | 151800 | 151900 | 151900 | 151700 | 1728 |
| 545 | 20230808 | 094500 | 12556565800 | 151900 | 152000 | 152000 | 151900 | 1299 |
| 546 | 20230808 | 094400 | 12359244200 | 151900 | 152000 | 152000 | 151800 | 254 |
| 547 | 20230808 | 094300 | 12320663000 | 151900 | 151900 | 152000 | 151800 | 255 |
| 548 | 20230808 | 094200 | 12281940300 | 151800 | 151800 | 151900 | 151700 | 202 |
| 549 | 20230808 | 094100 | 12251266500 | 151800 | 151800 | 151800 | 151700 | 720 |
| 550 | 20230808 | 094000 | 12142012800 | 151800 | 151700 | 151900 | 151600 | 726 |
| 551 | 20230808 | 093900 | 12031892500 | 151700 | 152000 | 152200 | 151600 | 1224 |
| 552 | 20230808 | 093800 | 11845916600 | 152100 | 152200 | 152300 | 152000 | 1059 |
| 553 | 20230808 | 093700 | 11684805000 | 152300 | 152100 | 152300 | 152100 | 372 |
| 554 | 20230808 | 093600 | 11628181500 | 152000 | 152200 | 152300 | 152000 | 368 |
| 555 | 20230808 | 093500 | 11572196700 | 152200 | 152300 | 152400 | 152200 | 1302 |
| 556 | 20230808 | 093400 | 11373949300 | 152400 | 152500 | 152600 | 152400 | 2089 |
| 557 | 20230808 | 093300 | 11055378500 | 152500 | 152400 | 152600 | 152400 | 2760 |
| 558 | 20230808 | 093200 | 10634314900 | 152500 | 152400 | 152500 | 152400 | 441 |
| 559 | 20230808 | 093100 | 10567090100 | 152500 | 152400 | 152500 | 152400 | 360 |
| 560 | 20230808 | 093000 | 10512224000 | 152400 | 152700 | 152700 | 152300 | 1352 |
| 561 | 20230808 | 092900 | 10306086200 | 152700 | 152600 | 152700 | 152500 | 701 |
| 562 | 20230808 | 092800 | 10199092300 | 152600 | 152500 | 152800 | 152400 | 3490 |
| 563 | 20230808 | 092700 | 9666400800 | 152500 | 152100 | 152500 | 152100 | 1149 |
| 564 | 20230808 | 092600 | 9491263300 | 152400 | 152300 | 152500 | 152000 | 6990 |
| 565 | 20230808 | 092500 | 8426336900 | 152200 | 152200 | 152300 | 152100 | 651 |
| 566 | 20230808 | 092400 | 8327255500 | 152100 | 152000 | 152200 | 152000 | 874 |
| 567 | 20230808 | 092300 | 8194361800 | 151900 | 151700 | 152000 | 151700 | 494 |
| 568 | 20230808 | 092200 | 8119349500 | 151700 | 152000 | 152000 | 151600 | 1253 |
| 569 | 20230808 | 092100 | 7929162700 | 152100 | 152200 | 152200 | 152000 | 2681 |
| 570 | 20230808 | 092000 | 7521587100 | 152200 | 151900 | 152300 | 151900 | 2185 |
| 571 | 20230808 | 091900 | 7189293400 | 151900 | 151600 | 152000 | 151600 | 756 |
| 572 | 20230808 | 091800 | 7074501900 | 151700 | 151500 | 151700 | 151500 | 662 |
| 573 | 20230808 | 091700 | 6974166900 | 151500 | 151700 | 151700 | 151500 | 396 |
| 574 | 20230808 | 091600 | 6914169300 | 151700 | 151600 | 151900 | 151500 | 1866 |
| 575 | 20230808 | 091500 | 6631103300 | 151600 | 151600 | 151600 | 151400 | 1542 |
| 576 | 20230808 | 091400 | 6397505500 | 151600 | 152000 | 152000 | 151400 | 2145 |
| 577 | 20230808 | 091300 | 6072245200 | 151900 | 151800 | 152000 | 151700 | 1193 |
| 578 | 20230808 | 091200 | 5891086800 | 151600 | 151600 | 151800 | 151500 | 1309 |
| 579 | 20230808 | 091100 | 5692612500 | 151600 | 151400 | 151600 | 151300 | 1593 |
| 580 | 20230808 | 091000 | 5451322900 | 151400 | 151600 | 151700 | 151300 | 1331 |
| 581 | 20230808 | 090900 | 5249661800 | 151700 | 152100 | 152200 | 151700 | 1815 |
| 582 | 20230808 | 090800 | 4973925900 | 152100 | 152500 | 152500 | 152000 | 2258 |
| 583 | 20230808 | 090700 | 4630112800 | 152400 | 152400 | 152600 | 152400 | 2744 |
| 584 | 20230808 | 090600 | 4211720100 | 152400 | 152300 | 152500 | 152300 | 1625 |
| 585 | 20230808 | 090500 | 3964042500 | 152400 | 152500 | 152600 | 152000 | 2587 |
| 586 | 20230808 | 090400 | 3570017700 | 152600 | 152600 | 152700 | 152400 | 1737 |
| 587 | 20230808 | 090300 | 3305007200 | 152700 | 152800 | 152900 | 152200 | 3529 |
| 588 | 20230808 | 090200 | 2766375500 | 152800 | 152200 | 152900 | 152100 | 7354 |
| 589 | 20230808 | 090100 | 1645541900 | 152100 | 151600 | 152200 | 151500 | 5880 |
| 590 | 20230808 | 090000 | 752379900 | 151600 | 151200 | 151800 | 151200 | 4950 |