31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 183200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 14049 |
| 3 | 20230808 | 183100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 4 | 20230808 | 183000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 5 | 20230808 | 182900 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 6 | 20230808 | 182800 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 7 | 20230808 | 182700 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 8 | 20230808 | 182600 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 9 | 20230808 | 182500 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 10 | 20230808 | 182400 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 11 | 20230808 | 182300 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 12 | 20230808 | 182200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 13 | 20230808 | 182100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 14 | 20230808 | 182000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 15 | 20230808 | 181900 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 16 | 20230808 | 181800 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 17 | 20230808 | 181700 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 18 | 20230808 | 181600 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 19 | 20230808 | 181500 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 20 | 20230808 | 181400 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 21 | 20230808 | 181300 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 22 | 20230808 | 181200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 23 | 20230808 | 181100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 24 | 20230808 | 181000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 25 | 20230808 | 180900 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 26 | 20230808 | 180800 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 27 | 20230808 | 180700 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 28 | 20230808 | 180600 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 29 | 20230808 | 180500 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 30 | 20230808 | 180400 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 31 | 20230808 | 180300 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 32 | 20230808 | 180200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 14049 |
| 33 | 20230808 | 180100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 34 | 20230808 | 180000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 35 | 20230808 | 175900 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 36 | 20230808 | 175800 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 37 | 20230808 | 175700 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 38 | 20230808 | 175600 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 39 | 20230808 | 175500 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 40 | 20230808 | 175400 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 41 | 20230808 | 175300 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 42 | 20230808 | 175200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 43 | 20230808 | 175100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 44 | 20230808 | 175000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 45 | 20230808 | 174900 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 46 | 20230808 | 174800 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 47 | 20230808 | 174700 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 48 | 20230808 | 174600 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 49 | 20230808 | 174500 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 50 | 20230808 | 174400 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 51 | 20230808 | 174300 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 52 | 20230808 | 174200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 53 | 20230808 | 174100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 54 | 20230808 | 174000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 55 | 20230808 | 173900 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 56 | 20230808 | 173800 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 57 | 20230808 | 173700 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 58 | 20230808 | 173600 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 59 | 20230808 | 173500 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 60 | 20230808 | 173400 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 61 | 20230808 | 173300 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 62 | 20230808 | 173200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 14049 |
| 63 | 20230808 | 173100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 64 | 20230808 | 173000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 65 | 20230808 | 172900 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 66 | 20230808 | 172800 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 67 | 20230808 | 172700 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 68 | 20230808 | 172600 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 69 | 20230808 | 172500 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 70 | 20230808 | 172400 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 71 | 20230808 | 172300 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 72 | 20230808 | 172200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 73 | 20230808 | 172100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 74 | 20230808 | 172000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 75 | 20230808 | 171900 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 76 | 20230808 | 171800 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 77 | 20230808 | 171700 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 78 | 20230808 | 171600 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 79 | 20230808 | 171500 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 80 | 20230808 | 171400 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 81 | 20230808 | 171300 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 82 | 20230808 | 171200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 83 | 20230808 | 171100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 84 | 20230808 | 171000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 85 | 20230808 | 170900 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 86 | 20230808 | 170800 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 87 | 20230808 | 170700 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 88 | 20230808 | 170600 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 89 | 20230808 | 170500 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 90 | 20230808 | 170400 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 91 | 20230808 | 170300 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 92 | 20230808 | 170200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 14049 |
| 93 | 20230808 | 170100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 94 | 20230808 | 170000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 95 | 20230808 | 165900 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 96 | 20230808 | 165800 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 97 | 20230808 | 165700 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 98 | 20230808 | 165600 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 99 | 20230808 | 165500 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 100 | 20230808 | 165400 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 101 | 20230808 | 165300 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 102 | 20230808 | 165200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 103 | 20230808 | 165100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 104 | 20230808 | 165000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 105 | 20230808 | 164900 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 106 | 20230808 | 164800 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 107 | 20230808 | 164700 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 108 | 20230808 | 164600 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 109 | 20230808 | 164500 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 110 | 20230808 | 164400 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 111 | 20230808 | 164300 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 112 | 20230808 | 164200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 113 | 20230808 | 164100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 114 | 20230808 | 164000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 115 | 20230808 | 163900 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 116 | 20230808 | 163800 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 117 | 20230808 | 163700 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 118 | 20230808 | 163600 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 119 | 20230808 | 163500 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 120 | 20230808 | 163400 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 121 | 20230808 | 163300 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 122 | 20230808 | 163200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 14049 |
| 123 | 20230808 | 163100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 124 | 20230808 | 163000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 125 | 20230808 | 162900 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 126 | 20230808 | 162800 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 127 | 20230808 | 162700 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 128 | 20230808 | 162600 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 129 | 20230808 | 162500 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 130 | 20230808 | 162400 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 131 | 20230808 | 162300 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 132 | 20230808 | 162200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 133 | 20230808 | 162100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 134 | 20230808 | 162000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 135 | 20230808 | 161900 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 136 | 20230808 | 161800 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 137 | 20230808 | 161700 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 138 | 20230808 | 161600 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 139 | 20230808 | 161500 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 140 | 20230808 | 161400 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 141 | 20230808 | 161300 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 142 | 20230808 | 161200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 143 | 20230808 | 161100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 144 | 20230808 | 161000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 145 | 20230808 | 160900 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 146 | 20230808 | 160800 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 147 | 20230808 | 160700 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 148 | 20230808 | 160600 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 149 | 20230808 | 160500 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 150 | 20230808 | 160400 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 151 | 20230808 | 160300 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 152 | 20230808 | 160200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 14049 |
| 153 | 20230808 | 160100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 154 | 20230808 | 160000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 155 | 20230808 | 155900 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 156 | 20230808 | 155800 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 157 | 20230808 | 155700 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 158 | 20230808 | 155600 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 159 | 20230808 | 155500 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 160 | 20230808 | 155400 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 161 | 20230808 | 155300 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 162 | 20230808 | 155200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 163 | 20230808 | 155100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 164 | 20230808 | 155000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 165 | 20230808 | 154900 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 166 | 20230808 | 154800 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 167 | 20230808 | 154700 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 168 | 20230808 | 154600 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 169 | 20230808 | 154500 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 170 | 20230808 | 154400 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 171 | 20230808 | 154300 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 172 | 20230808 | 154200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 173 | 20230808 | 154100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 174 | 20230808 | 154000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 175 | 20230808 | 153900 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 176 | 20230808 | 153800 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 177 | 20230808 | 153700 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 178 | 20230808 | 153600 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 179 | 20230808 | 153500 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 180 | 20230808 | 153400 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 181 | 20230808 | 153300 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 182 | 20230808 | 153200 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 14049 |
| 183 | 20230808 | 153100 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 184 | 20230808 | 153000 | 29205022400 | 54900 | 54900 | 54900 | 54900 | 14049 |
| 185 | 20230808 | 152900 | 28433732300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 186 | 20230808 | 152800 | 28433732300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 187 | 20230808 | 152700 | 28433732300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 188 | 20230808 | 152600 | 28433732300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 189 | 20230808 | 152500 | 28433732300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 190 | 20230808 | 152400 | 28433732300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 191 | 20230808 | 152300 | 28433732300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 192 | 20230808 | 152200 | 28433732300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 193 | 20230808 | 152100 | 28433732300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 194 | 20230808 | 152000 | 28433732300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 195 | 20230808 | 151900 | 28433732300 | 55100 | 55100 | 55100 | 55000 | 677 |
| 196 | 20230808 | 151800 | 28396470200 | 55000 | 54900 | 55000 | 54900 | 2081 |
| 197 | 20230808 | 151700 | 28282043300 | 54900 | 54900 | 55000 | 54900 | 1576 |
| 198 | 20230808 | 151600 | 28195482700 | 55000 | 54900 | 55000 | 54900 | 769 |
| 199 | 20230808 | 151500 | 28153243600 | 54900 | 54900 | 55000 | 54900 | 949 |
| 200 | 20230808 | 151400 | 28101129900 | 54900 | 55000 | 55000 | 54900 | 693 |
| 201 | 20230808 | 151300 | 28063072000 | 54900 | 54800 | 55000 | 54800 | 1706 |
| 202 | 20230808 | 151200 | 27969432700 | 54800 | 54800 | 54900 | 54800 | 585 |
| 203 | 20230808 | 151100 | 27937369200 | 54800 | 54900 | 54900 | 54800 | 1147 |
| 204 | 20230808 | 151000 | 27874439300 | 54900 | 54900 | 55000 | 54800 | 1537 |
| 205 | 20230808 | 150900 | 27790055500 | 54900 | 54900 | 54900 | 54800 | 877 |
| 206 | 20230808 | 150800 | 27741911400 | 54800 | 54800 | 54900 | 54800 | 1516 |
| 207 | 20230808 | 150700 | 27658716000 | 54800 | 54800 | 54900 | 54700 | 2952 |
| 208 | 20230808 | 150600 | 27496945800 | 54900 | 54900 | 54900 | 54800 | 498 |
| 209 | 20230808 | 150500 | 27469639300 | 54800 | 54900 | 55000 | 54800 | 1960 |
| 210 | 20230808 | 150400 | 27362123000 | 54900 | 54900 | 55000 | 54800 | 1479 |
| 211 | 20230808 | 150300 | 27280936300 | 54900 | 54900 | 55000 | 54800 | 6111 |
| 212 | 20230808 | 150200 | 26945893200 | 54900 | 54800 | 55000 | 54800 | 902 |
| 213 | 20230808 | 150100 | 26896391900 | 54800 | 54900 | 55000 | 54800 | 2519 |
| 214 | 20230808 | 150000 | 26758115300 | 54900 | 55000 | 55100 | 54900 | 1114 |
| 215 | 20230808 | 145900 | 26696815700 | 55000 | 55000 | 55100 | 55000 | 508 |
| 216 | 20230808 | 145800 | 26668862000 | 55000 | 55000 | 55100 | 55000 | 351 |
| 217 | 20230808 | 145700 | 26649556900 | 55000 | 55000 | 55100 | 55000 | 1997 |
| 218 | 20230808 | 145600 | 26539636800 | 55000 | 55000 | 55100 | 55000 | 1694 |
| 219 | 20230808 | 145500 | 26446353700 | 55000 | 55000 | 55000 | 54900 | 1996 |
| 220 | 20230808 | 145400 | 26336611900 | 54900 | 54900 | 55000 | 54900 | 565 |
| 221 | 20230808 | 145300 | 26305580700 | 54900 | 54900 | 54900 | 54900 | 308 |
| 222 | 20230808 | 145200 | 26288671500 | 54900 | 55000 | 55000 | 54900 | 531 |
| 223 | 20230808 | 145100 | 26259486300 | 54900 | 54900 | 55000 | 54900 | 833 |
| 224 | 20230808 | 145000 | 26213743200 | 54900 | 54900 | 55000 | 54900 | 891 |
| 225 | 20230808 | 144900 | 26164826300 | 54900 | 54900 | 55000 | 54900 | 485 |
| 226 | 20230808 | 144800 | 26138183600 | 54900 | 54800 | 54900 | 54800 | 1249 |
| 227 | 20230808 | 144700 | 26069617600 | 54900 | 54900 | 54900 | 54800 | 595 |
| 228 | 20230808 | 144600 | 26037009300 | 54800 | 54800 | 54900 | 54800 | 606 |
| 229 | 20230808 | 144500 | 26003768800 | 54800 | 54800 | 54900 | 54800 | 371 |
| 230 | 20230808 | 144400 | 25983434900 | 54800 | 54800 | 54900 | 54800 | 888 |
| 231 | 20230808 | 144300 | 25934711000 | 54800 | 54800 | 54900 | 54800 | 469 |
| 232 | 20230808 | 144200 | 25908998200 | 54900 | 54800 | 54900 | 54800 | 462 |
| 233 | 20230808 | 144100 | 25883677300 | 54800 | 54800 | 54900 | 54800 | 320 |
| 234 | 20230808 | 144000 | 25866129700 | 54800 | 54800 | 54900 | 54800 | 737 |
| 235 | 20230808 | 143900 | 25825729700 | 54800 | 54800 | 54900 | 54800 | 251 |
| 236 | 20230808 | 143800 | 25811971500 | 54800 | 54800 | 54900 | 54800 | 428 |
| 237 | 20230808 | 143700 | 25788500700 | 54800 | 55000 | 55000 | 54800 | 902 |
| 238 | 20230808 | 143600 | 25738981100 | 55000 | 54900 | 55000 | 54900 | 612 |
| 239 | 20230808 | 143500 | 25705371100 | 54900 | 54900 | 55000 | 54900 | 470 |
| 240 | 20230808 | 143400 | 25679555400 | 54900 | 54900 | 55000 | 54900 | 346 |
| 241 | 20230808 | 143300 | 25660559900 | 54900 | 54900 | 55000 | 54900 | 609 |
| 242 | 20230808 | 143200 | 25627114600 | 55000 | 54800 | 55000 | 54800 | 989 |
| 243 | 20230808 | 143100 | 25572829800 | 54800 | 54800 | 54900 | 54800 | 460 |
| 244 | 20230808 | 143000 | 25547619300 | 54800 | 54900 | 54900 | 54800 | 466 |
| 245 | 20230808 | 142900 | 25522055900 | 54900 | 55000 | 55000 | 54800 | 2189 |
| 246 | 20230808 | 142800 | 25401881600 | 55000 | 54900 | 55000 | 54900 | 438 |
| 247 | 20230808 | 142700 | 25377833900 | 55000 | 54900 | 55000 | 54900 | 539 |
| 248 | 20230808 | 142600 | 25348226100 | 55000 | 54800 | 55000 | 54800 | 262 |
| 249 | 20230808 | 142500 | 25333841900 | 54800 | 54900 | 55000 | 54800 | 1435 |
| 250 | 20230808 | 142400 | 25255064000 | 54800 | 54700 | 54900 | 54700 | 514 |
| 251 | 20230808 | 142300 | 25226877200 | 54800 | 54800 | 54900 | 54700 | 1356 |
| 252 | 20230808 | 142200 | 25152559200 | 54900 | 54700 | 54900 | 54700 | 1166 |
| 253 | 20230808 | 142100 | 25088660300 | 54700 | 54800 | 54800 | 54700 | 829 |
| 254 | 20230808 | 142000 | 25043237900 | 54800 | 54700 | 54800 | 54700 | 501 |
| 255 | 20230808 | 141900 | 25015822200 | 54700 | 54700 | 54800 | 54700 | 1969 |
| 256 | 20230808 | 141800 | 24908023300 | 54700 | 54700 | 54800 | 54700 | 648 |
| 257 | 20230808 | 141700 | 24872529100 | 54700 | 54700 | 54800 | 54700 | 1400 |
| 258 | 20230808 | 141600 | 24795934400 | 54700 | 54700 | 54800 | 54700 | 490 |
| 259 | 20230808 | 141500 | 24769114500 | 54700 | 54700 | 54800 | 54700 | 657 |
| 260 | 20230808 | 141400 | 24733168800 | 54700 | 54700 | 54800 | 54700 | 1294 |
| 261 | 20230808 | 141300 | 24662288300 | 54700 | 54800 | 54800 | 54700 | 482 |
| 262 | 20230808 | 141200 | 24635906800 | 54800 | 54800 | 54800 | 54700 | 893 |
| 263 | 20230808 | 141100 | 24586996900 | 54700 | 54800 | 54800 | 54700 | 1024 |
| 264 | 20230808 | 141000 | 24530977000 | 54800 | 54800 | 54800 | 54700 | 296 |
| 265 | 20230808 | 140900 | 24514772900 | 54800 | 54900 | 54900 | 54700 | 1730 |
| 266 | 20230808 | 140800 | 24419973000 | 54800 | 54800 | 54900 | 54800 | 2126 |
| 267 | 20230808 | 140700 | 24303467700 | 54800 | 54800 | 54900 | 54700 | 404 |
| 268 | 20230808 | 140600 | 24281329800 | 54700 | 54700 | 54800 | 54700 | 618 |
| 269 | 20230808 | 140500 | 24247494100 | 54700 | 54800 | 54900 | 54700 | 983 |
| 270 | 20230808 | 140400 | 24193631900 | 54800 | 54900 | 54900 | 54800 | 2110 |
| 271 | 20230808 | 140300 | 24078002200 | 54900 | 54900 | 55000 | 54800 | 6913 |
| 272 | 20230808 | 140200 | 23698488400 | 54800 | 54800 | 54900 | 54800 | 236 |
| 273 | 20230808 | 140100 | 23685545400 | 54800 | 54900 | 54900 | 54800 | 123 |
| 274 | 20230808 | 140000 | 23678801900 | 54900 | 54800 | 54900 | 54800 | 765 |
| 275 | 20230808 | 135900 | 23636840700 | 54900 | 54800 | 54900 | 54800 | 703 |
| 276 | 20230808 | 135800 | 23598259000 | 54900 | 54900 | 54900 | 54800 | 1417 |
| 277 | 20230808 | 135700 | 23520485800 | 54800 | 54800 | 54900 | 54800 | 332 |
| 278 | 20230808 | 135600 | 23502291900 | 54900 | 54900 | 54900 | 54800 | 246 |
| 279 | 20230808 | 135500 | 23488802400 | 54900 | 54800 | 54900 | 54800 | 230 |
| 280 | 20230808 | 135400 | 23476195100 | 54900 | 54800 | 54900 | 54800 | 485 |
| 281 | 20230808 | 135300 | 23449590000 | 54800 | 54700 | 54900 | 54700 | 1778 |
| 282 | 20230808 | 135200 | 23352177000 | 54800 | 54800 | 54800 | 54700 | 246 |
| 283 | 20230808 | 135100 | 23338719200 | 54800 | 54800 | 54800 | 54700 | 206 |
| 284 | 20230808 | 135000 | 23327445500 | 54700 | 54700 | 54800 | 54700 | 2024 |
| 285 | 20230808 | 134900 | 23216709200 | 54800 | 54700 | 54800 | 54700 | 495 |
| 286 | 20230808 | 134800 | 23189622400 | 54700 | 54800 | 54800 | 54700 | 260 |
| 287 | 20230808 | 134700 | 23175397800 | 54700 | 54700 | 54800 | 54700 | 341 |
| 288 | 20230808 | 134600 | 23156729200 | 54700 | 54800 | 54800 | 54700 | 2171 |
| 289 | 20230808 | 134500 | 23037809900 | 54800 | 54800 | 54900 | 54800 | 704 |
| 290 | 20230808 | 134400 | 22999230600 | 54800 | 54800 | 54900 | 54700 | 5883 |
| 291 | 20230808 | 134300 | 22676853000 | 54700 | 54700 | 54800 | 54700 | 1243 |
| 292 | 20230808 | 134200 | 22608860300 | 54700 | 54800 | 54800 | 54700 | 744 |
| 293 | 20230808 | 134100 | 22568155400 | 54700 | 54700 | 54800 | 54700 | 610 |
| 294 | 20230808 | 134000 | 22534775400 | 54700 | 54700 | 54800 | 54700 | 625 |
| 295 | 20230808 | 133900 | 22500582200 | 54700 | 54800 | 54900 | 54700 | 12941 |
| 296 | 20230808 | 133800 | 21792440200 | 54800 | 54800 | 54900 | 54800 | 453 |
| 297 | 20230808 | 133700 | 21767612900 | 54800 | 54900 | 54900 | 54800 | 341 |
| 298 | 20230808 | 133600 | 21748926000 | 54800 | 54800 | 54900 | 54800 | 158 |
| 299 | 20230808 | 133500 | 21740263400 | 54900 | 54800 | 54900 | 54800 | 513 |
| 300 | 20230808 | 133400 | 21712144800 | 54800 | 54800 | 54900 | 54800 | 563 |
| 301 | 20230808 | 133300 | 21681292100 | 54800 | 54800 | 54900 | 54800 | 6345 |
| 302 | 20230808 | 133200 | 21333564600 | 54900 | 54900 | 54900 | 54800 | 469 |
| 303 | 20230808 | 133100 | 21307851000 | 54900 | 54800 | 54900 | 54800 | 288 |
| 304 | 20230808 | 133000 | 21292067400 | 54800 | 54900 | 54900 | 54800 | 205 |
| 305 | 20230808 | 132900 | 21280832900 | 54900 | 54800 | 54900 | 54800 | 221 |
| 306 | 20230808 | 132800 | 21268720700 | 54800 | 54800 | 54900 | 54800 | 271 |
| 307 | 20230808 | 132700 | 21253859700 | 54900 | 54800 | 54900 | 54800 | 173 |
| 308 | 20230808 | 132600 | 21244375800 | 54800 | 54900 | 54900 | 54800 | 489 |
| 309 | 20230808 | 132500 | 21217569300 | 54800 | 54800 | 54900 | 54800 | 1255 |
| 310 | 20230808 | 132400 | 21148792700 | 54900 | 54900 | 54900 | 54800 | 1023 |
| 311 | 20230808 | 132300 | 21092709100 | 54800 | 54900 | 54900 | 54800 | 240 |
| 312 | 20230808 | 132200 | 21079547000 | 54900 | 54800 | 54900 | 54800 | 554 |
| 313 | 20230808 | 132100 | 21049174200 | 54800 | 54800 | 54900 | 54800 | 1828 |
| 314 | 20230808 | 132000 | 20948843000 | 54800 | 54900 | 54900 | 54800 | 59 |
| 315 | 20230808 | 131900 | 20945607900 | 54800 | 54900 | 54900 | 54800 | 2659 |
| 316 | 20230808 | 131800 | 20799700500 | 54900 | 54900 | 55000 | 54900 | 473 |
| 317 | 20230808 | 131700 | 20773724900 | 54900 | 54900 | 55000 | 54900 | 121 |
| 318 | 20230808 | 131600 | 20767081900 | 54900 | 54900 | 55000 | 54900 | 625 |
| 319 | 20230808 | 131500 | 20732768000 | 54900 | 54900 | 55000 | 54900 | 680 |
| 320 | 20230808 | 131400 | 20695433800 | 54900 | 54900 | 55000 | 54900 | 296 |
| 321 | 20230808 | 131300 | 20679167400 | 54900 | 54900 | 55000 | 54900 | 1229 |
| 322 | 20230808 | 131200 | 20611695000 | 55000 | 54900 | 55000 | 54900 | 625 |
| 323 | 20230808 | 131100 | 20577354200 | 54900 | 54900 | 55000 | 54900 | 1198 |
| 324 | 20230808 | 131000 | 20511554400 | 55000 | 54900 | 55000 | 54900 | 642 |
| 325 | 20230808 | 130900 | 20476308500 | 54900 | 55000 | 55000 | 54900 | 421 |
| 326 | 20230808 | 130800 | 20453194200 | 54900 | 54900 | 55000 | 54900 | 241 |
| 327 | 20230808 | 130700 | 20439961700 | 55000 | 54900 | 55000 | 54900 | 1727 |
| 328 | 20230808 | 130600 | 20345146200 | 54900 | 55000 | 55000 | 54900 | 1257 |
| 329 | 20230808 | 130500 | 20276113900 | 55000 | 55000 | 55000 | 54900 | 132 |
| 330 | 20230808 | 130400 | 20268864400 | 54900 | 55000 | 55100 | 54900 | 1585 |
| 331 | 20230808 | 130300 | 20181738200 | 55000 | 55100 | 55100 | 55000 | 3302 |
| 332 | 20230808 | 130200 | 20000121800 | 55000 | 55000 | 55100 | 55000 | 2880 |
| 333 | 20230808 | 130100 | 19841718000 | 55100 | 55000 | 55100 | 55000 | 864 |
| 334 | 20230808 | 130000 | 19794138100 | 55000 | 55000 | 55100 | 55000 | 244 |
| 335 | 20230808 | 125900 | 19780715400 | 55000 | 55100 | 55100 | 55000 | 953 |
| 336 | 20230808 | 125800 | 19728217000 | 55100 | 55100 | 55200 | 55100 | 782 |
| 337 | 20230808 | 125700 | 19685110400 | 55100 | 55200 | 55200 | 55100 | 201 |
| 338 | 20230808 | 125600 | 19674024100 | 55200 | 55100 | 55200 | 55100 | 1190 |
| 339 | 20230808 | 125500 | 19608393200 | 55100 | 55100 | 55200 | 55100 | 531 |
| 340 | 20230808 | 125400 | 19579107300 | 55100 | 55200 | 55200 | 55100 | 115 |
| 341 | 20230808 | 125300 | 19572770200 | 55100 | 55100 | 55200 | 55100 | 495 |
| 342 | 20230808 | 125200 | 19545481700 | 55100 | 55100 | 55200 | 55100 | 450 |
| 343 | 20230808 | 125100 | 19520676900 | 55100 | 55100 | 55200 | 55100 | 180 |
| 344 | 20230808 | 125000 | 19510751600 | 55100 | 55100 | 55200 | 55100 | 209 |
| 345 | 20230808 | 124900 | 19499235200 | 55200 | 55100 | 55200 | 55100 | 146 |
| 346 | 20230808 | 124800 | 19491179400 | 55100 | 55200 | 55200 | 55100 | 269 |
| 347 | 20230808 | 124700 | 19476357100 | 55100 | 55100 | 55200 | 55100 | 446 |
| 348 | 20230808 | 124600 | 19451782200 | 55000 | 55100 | 55200 | 55000 | 879 |
| 349 | 20230808 | 124500 | 19403352000 | 55100 | 55100 | 55200 | 55100 | 239 |
| 350 | 20230808 | 124400 | 19390179300 | 55100 | 55100 | 55200 | 55100 | 677 |
| 351 | 20230808 | 124300 | 19352876400 | 55200 | 55100 | 55200 | 55000 | 875 |
| 352 | 20230808 | 124200 | 19304675600 | 55100 | 55000 | 55100 | 55000 | 367 |
| 353 | 20230808 | 124100 | 19284461200 | 55000 | 55000 | 55100 | 55000 | 341 |
| 354 | 20230808 | 124000 | 19265703100 | 55000 | 55100 | 55100 | 55000 | 448 |
| 355 | 20230808 | 123900 | 19241033800 | 55100 | 55100 | 55200 | 55000 | 520 |
| 356 | 20230808 | 123800 | 19212383700 | 55000 | 55100 | 55100 | 55000 | 991 |
| 357 | 20230808 | 123700 | 19157818500 | 55000 | 55000 | 55100 | 55000 | 330 |
| 358 | 20230808 | 123600 | 19139656600 | 55000 | 55000 | 55100 | 55000 | 427 |
| 359 | 20230808 | 123500 | 19116166500 | 55000 | 55100 | 55100 | 55000 | 310 |
| 360 | 20230808 | 123400 | 19099115700 | 55000 | 55100 | 55100 | 55000 | 363 |
| 361 | 20230808 | 123300 | 19079128800 | 55100 | 55100 | 55100 | 55000 | 648 |
| 362 | 20230808 | 123200 | 19043433800 | 55000 | 55000 | 55200 | 55000 | 2396 |
| 363 | 20230808 | 123100 | 18911412800 | 55000 | 55000 | 55100 | 55000 | 399 |
| 364 | 20230808 | 123000 | 18889467300 | 55100 | 55000 | 55100 | 55000 | 512 |
| 365 | 20230808 | 122900 | 18861299000 | 55000 | 55100 | 55100 | 55000 | 800 |
| 366 | 20230808 | 122800 | 18817225200 | 55100 | 55100 | 55100 | 55100 | 40 |
| 367 | 20230808 | 122700 | 18815021200 | 55100 | 55100 | 55200 | 55100 | 258 |
| 368 | 20230808 | 122600 | 18800804000 | 55100 | 55100 | 55200 | 55100 | 128 |
| 369 | 20230808 | 122500 | 18793751000 | 55100 | 55100 | 55200 | 55100 | 396 |
| 370 | 20230808 | 122400 | 18771911600 | 55100 | 55100 | 55100 | 55000 | 363 |
| 371 | 20230808 | 122300 | 18751916500 | 55100 | 55100 | 55200 | 55000 | 704 |
| 372 | 20230808 | 122200 | 18713119500 | 55100 | 55100 | 55200 | 55100 | 330 |
| 373 | 20230808 | 122100 | 18694930600 | 55100 | 55200 | 55200 | 55000 | 1614 |
| 374 | 20230808 | 122000 | 18606020600 | 55200 | 55100 | 55200 | 55100 | 153 |
| 375 | 20230808 | 121900 | 18597585700 | 55100 | 55200 | 55200 | 55100 | 258 |
| 376 | 20230808 | 121800 | 18583368400 | 55200 | 55200 | 55200 | 55100 | 303 |
| 377 | 20230808 | 121700 | 18566644400 | 55200 | 55300 | 55300 | 55200 | 114 |
| 378 | 20230808 | 121600 | 18560351100 | 55200 | 55200 | 55300 | 55200 | 289 |
| 379 | 20230808 | 121500 | 18544397800 | 55100 | 55100 | 55300 | 55100 | 153 |
| 380 | 20230808 | 121400 | 18535959700 | 55100 | 55200 | 55300 | 55100 | 651 |
| 381 | 20230808 | 121300 | 18500037900 | 55200 | 55100 | 55200 | 55100 | 345 |
| 382 | 20230808 | 121200 | 18481022700 | 55100 | 55100 | 55200 | 55100 | 493 |
| 383 | 20230808 | 121100 | 18453815500 | 55200 | 55200 | 55300 | 55100 | 92 |
| 384 | 20230808 | 121000 | 18448741500 | 55200 | 55300 | 55300 | 55100 | 520 |
| 385 | 20230808 | 120900 | 18420067800 | 55200 | 55300 | 55300 | 55100 | 251 |
| 386 | 20230808 | 120800 | 18406212400 | 55300 | 55200 | 55300 | 55200 | 140 |
| 387 | 20230808 | 120700 | 18398483800 | 55200 | 55200 | 55300 | 55200 | 324 |
| 388 | 20230808 | 120600 | 18380593900 | 55200 | 55100 | 55200 | 55100 | 659 |
| 389 | 20230808 | 120500 | 18344233600 | 55100 | 55100 | 55100 | 55000 | 159 |
| 390 | 20230808 | 120400 | 18335472800 | 55000 | 55200 | 55200 | 55000 | 1840 |
| 391 | 20230808 | 120300 | 18234093800 | 55100 | 55200 | 55200 | 55100 | 120 |
| 392 | 20230808 | 120200 | 18227478100 | 55100 | 55200 | 55200 | 55100 | 514 |
| 393 | 20230808 | 120100 | 18199148000 | 55100 | 55200 | 55200 | 55100 | 138 |
| 394 | 20230808 | 120000 | 18191533600 | 55200 | 55100 | 55200 | 55100 | 397 |
| 395 | 20230808 | 115900 | 18169646400 | 55100 | 55200 | 55300 | 55100 | 1173 |
| 396 | 20230808 | 115800 | 18104906900 | 55200 | 55200 | 55300 | 55200 | 557 |
| 397 | 20230808 | 115700 | 18074158900 | 55200 | 55200 | 55300 | 55200 | 216 |
| 398 | 20230808 | 115600 | 18062235400 | 55200 | 55200 | 55300 | 55100 | 769 |
| 399 | 20230808 | 115500 | 18019796400 | 55200 | 55200 | 55200 | 55200 | 512 |
| 400 | 20230808 | 115400 | 17991534000 | 55200 | 55200 | 55300 | 55200 | 184 |
| 401 | 20230808 | 115300 | 17981374900 | 55200 | 55200 | 55300 | 55200 | 693 |
| 402 | 20230808 | 115200 | 17943080100 | 55200 | 55300 | 55300 | 55200 | 468 |
| 403 | 20230808 | 115100 | 17917235900 | 55300 | 55200 | 55300 | 55200 | 1743 |
| 404 | 20230808 | 115000 | 17820890800 | 55200 | 55300 | 55300 | 55200 | 584 |
| 405 | 20230808 | 114900 | 17788652000 | 55200 | 55200 | 55300 | 55200 | 257 |
| 406 | 20230808 | 114800 | 17774465000 | 55200 | 55200 | 55300 | 55200 | 382 |
| 407 | 20230808 | 114700 | 17753378500 | 55200 | 55200 | 55200 | 55200 | 244 |
| 408 | 20230808 | 114600 | 17739909700 | 55200 | 55200 | 55300 | 55200 | 324 |
| 409 | 20230808 | 114500 | 17722024500 | 55200 | 55300 | 55400 | 55200 | 1634 |
| 410 | 20230808 | 114400 | 17631661500 | 55300 | 55300 | 55400 | 55300 | 1462 |
| 411 | 20230808 | 114300 | 17550812800 | 55300 | 55300 | 55300 | 55300 | 502 |
| 412 | 20230808 | 114200 | 17523052200 | 55300 | 55500 | 55500 | 55300 | 5777 |
| 413 | 20230808 | 114100 | 17203000700 | 55500 | 55400 | 55600 | 55400 | 881 |
| 414 | 20230808 | 114000 | 17154128100 | 55400 | 55500 | 55500 | 55400 | 1142 |
| 415 | 20230808 | 113900 | 17090772700 | 55500 | 55500 | 55600 | 55500 | 560 |
| 416 | 20230808 | 113800 | 17059680800 | 55500 | 55500 | 55600 | 55400 | 725 |
| 417 | 20230808 | 113700 | 17019458500 | 55500 | 55500 | 55500 | 55400 | 304 |
| 418 | 20230808 | 113600 | 17002586600 | 55500 | 55400 | 55500 | 55400 | 2160 |
| 419 | 20230808 | 113500 | 16882752300 | 55400 | 55400 | 55500 | 55400 | 353 |
| 420 | 20230808 | 113400 | 16863185300 | 55400 | 55400 | 55500 | 55400 | 290 |
| 421 | 20230808 | 113300 | 16847110800 | 55300 | 55400 | 55400 | 55300 | 558 |
| 422 | 20230808 | 113200 | 16816227400 | 55400 | 55400 | 55400 | 55300 | 995 |
| 423 | 20230808 | 113100 | 16761155500 | 55400 | 55300 | 55400 | 55300 | 502 |
| 424 | 20230808 | 113000 | 16733365300 | 55300 | 55300 | 55400 | 55300 | 525 |
| 425 | 20230808 | 112900 | 16704296500 | 55300 | 55300 | 55400 | 55300 | 437 |
| 426 | 20230808 | 112800 | 16680115400 | 55300 | 55400 | 55400 | 55300 | 861 |
| 427 | 20230808 | 112700 | 16632466000 | 55300 | 55300 | 55400 | 55300 | 468 |
| 428 | 20230808 | 112600 | 16606562600 | 55300 | 55300 | 55400 | 55300 | 400 |
| 429 | 20230808 | 112500 | 16584441000 | 55300 | 55300 | 55400 | 55300 | 653 |
| 430 | 20230808 | 112400 | 16548290000 | 55300 | 55300 | 55400 | 55300 | 601 |
| 431 | 20230808 | 112300 | 16515054200 | 55300 | 55200 | 55400 | 55100 | 2151 |
| 432 | 20230808 | 112200 | 16396142200 | 55100 | 55100 | 55200 | 55100 | 997 |
| 433 | 20230808 | 112100 | 16341174700 | 55200 | 55200 | 55200 | 55100 | 1202 |
| 434 | 20230808 | 112000 | 16274824400 | 55200 | 55200 | 55300 | 55200 | 420 |
| 435 | 20230808 | 111900 | 16251640200 | 55200 | 55200 | 55300 | 55200 | 351 |
| 436 | 20230808 | 111800 | 16232264800 | 55200 | 55200 | 55300 | 55200 | 327 |
| 437 | 20230808 | 111700 | 16214209900 | 55200 | 55100 | 55300 | 55100 | 791 |
| 438 | 20230808 | 111600 | 16170600600 | 55100 | 55200 | 55200 | 55100 | 594 |
| 439 | 20230808 | 111500 | 16137854400 | 55200 | 55100 | 55200 | 55100 | 533 |
| 440 | 20230808 | 111400 | 16108451300 | 55100 | 55100 | 55200 | 55100 | 1393 |
| 441 | 20230808 | 111300 | 16031696800 | 55100 | 55000 | 55300 | 55000 | 4019 |
| 442 | 20230808 | 111200 | 15809937000 | 55000 | 55100 | 55100 | 55000 | 147 |
| 443 | 20230808 | 111100 | 15801850300 | 55100 | 55000 | 55100 | 55000 | 1727 |
| 444 | 20230808 | 111000 | 15706853300 | 55000 | 55000 | 55100 | 55000 | 1249 |
| 445 | 20230808 | 110900 | 15638153200 | 55000 | 55100 | 55200 | 55000 | 1047 |
| 446 | 20230808 | 110800 | 15580449600 | 55200 | 55100 | 55200 | 55100 | 557 |
| 447 | 20230808 | 110700 | 15549746600 | 55100 | 55100 | 55200 | 55100 | 923 |
| 448 | 20230808 | 110600 | 15498839000 | 55100 | 55100 | 55200 | 55100 | 599 |
| 449 | 20230808 | 110500 | 15465812000 | 55100 | 55100 | 55200 | 55100 | 3424 |
| 450 | 20230808 | 110400 | 15276921800 | 55100 | 55200 | 55300 | 54700 | 24523 |
| 451 | 20230808 | 110300 | 13929215900 | 55100 | 55100 | 55200 | 55100 | 1626 |
| 452 | 20230808 | 110200 | 13839623100 | 55100 | 55200 | 55200 | 55100 | 437 |
| 453 | 20230808 | 110100 | 13815527100 | 55200 | 55200 | 55200 | 55100 | 1440 |
| 454 | 20230808 | 110000 | 13736089400 | 55200 | 55100 | 55200 | 55000 | 5080 |
| 455 | 20230808 | 105900 | 13456428700 | 55100 | 55100 | 55200 | 55100 | 1343 |
| 456 | 20230808 | 105800 | 13382428600 | 55100 | 55100 | 55200 | 55100 | 7012 |
| 457 | 20230808 | 105700 | 12996037500 | 55200 | 55300 | 55300 | 55200 | 5010 |
| 458 | 20230808 | 105600 | 12719472800 | 55300 | 55200 | 55300 | 55200 | 1011 |
| 459 | 20230808 | 105500 | 12663612500 | 55200 | 55200 | 55300 | 55200 | 280 |
| 460 | 20230808 | 105400 | 12648156200 | 55200 | 55300 | 55300 | 55200 | 715 |
| 461 | 20230808 | 105300 | 12608666500 | 55300 | 55200 | 55300 | 55200 | 1422 |
| 462 | 20230808 | 105200 | 12530105600 | 55200 | 55200 | 55300 | 55200 | 331 |
| 463 | 20230808 | 105100 | 12511828700 | 55300 | 55300 | 55300 | 55200 | 887 |
| 464 | 20230808 | 105000 | 12462860100 | 55300 | 55200 | 55300 | 55200 | 1033 |
| 465 | 20230808 | 104900 | 12405825600 | 55200 | 55200 | 55300 | 55200 | 539 |
| 466 | 20230808 | 104800 | 12376071500 | 55300 | 55300 | 55400 | 55300 | 2393 |
| 467 | 20230808 | 104700 | 12243737200 | 55300 | 55300 | 55400 | 55300 | 387 |
| 468 | 20230808 | 104600 | 12222332300 | 55400 | 55300 | 55400 | 55300 | 317 |
| 469 | 20230808 | 104500 | 12204801000 | 55400 | 55300 | 55400 | 55300 | 634 |
| 470 | 20230808 | 104400 | 12169737700 | 55300 | 55300 | 55400 | 55300 | 719 |
| 471 | 20230808 | 104300 | 12129974200 | 55300 | 55300 | 55400 | 55200 | 832 |
| 472 | 20230808 | 104200 | 12083969200 | 55300 | 55300 | 55400 | 55300 | 2965 |
| 473 | 20230808 | 104100 | 11919986100 | 55400 | 55400 | 55400 | 55300 | 506 |
| 474 | 20230808 | 104000 | 11891975000 | 55400 | 55400 | 55500 | 55400 | 499 |
| 475 | 20230808 | 103900 | 11864324000 | 55500 | 55300 | 55500 | 55300 | 318 |
| 476 | 20230808 | 103800 | 11846714900 | 55400 | 55300 | 55400 | 55300 | 1508 |
| 477 | 20230808 | 103700 | 11763217200 | 55400 | 55300 | 55400 | 55200 | 2541 |
| 478 | 20230808 | 103600 | 11622740500 | 55300 | 55300 | 55400 | 55200 | 2582 |
| 479 | 20230808 | 103500 | 11479969700 | 55400 | 55400 | 55500 | 55300 | 4031 |
| 480 | 20230808 | 103400 | 11256624500 | 55500 | 55600 | 55600 | 55400 | 1767 |
| 481 | 20230808 | 103300 | 11158667500 | 55500 | 55600 | 55700 | 55500 | 723 |
| 482 | 20230808 | 103200 | 11118480400 | 55500 | 55400 | 55700 | 55400 | 2078 |
| 483 | 20230808 | 103100 | 11003079700 | 55500 | 55300 | 55500 | 55300 | 2223 |
| 484 | 20230808 | 103000 | 10879904400 | 55300 | 55300 | 55400 | 55200 | 614 |
| 485 | 20230808 | 102900 | 10845958000 | 55200 | 55300 | 55400 | 55200 | 5318 |
| 486 | 20230808 | 102800 | 10552180500 | 55200 | 55200 | 55300 | 55200 | 6345 |
| 487 | 20230808 | 102700 | 10201916600 | 55200 | 55300 | 55400 | 55200 | 2151 |
| 488 | 20230808 | 102600 | 10083030300 | 55300 | 55400 | 55400 | 55200 | 2801 |
| 489 | 20230808 | 102500 | 9928136900 | 55300 | 55400 | 55500 | 55200 | 2048 |
| 490 | 20230808 | 102400 | 9814824600 | 55400 | 55400 | 55500 | 55200 | 6476 |
| 491 | 20230808 | 102300 | 9456468600 | 55500 | 55500 | 55600 | 55400 | 2916 |
| 492 | 20230808 | 102200 | 9294861500 | 55500 | 55700 | 55700 | 55400 | 9979 |
| 493 | 20230808 | 102100 | 8740688500 | 55600 | 55700 | 55700 | 55600 | 2195 |
| 494 | 20230808 | 102000 | 8618454900 | 55700 | 55600 | 55700 | 55600 | 1406 |
| 495 | 20230808 | 101900 | 8540227500 | 55600 | 55700 | 55700 | 55600 | 878 |
| 496 | 20230808 | 101800 | 8491358700 | 55700 | 55700 | 55800 | 55600 | 1957 |
| 497 | 20230808 | 101700 | 8382355500 | 55700 | 55700 | 55800 | 55600 | 2368 |
| 498 | 20230808 | 101600 | 8250531000 | 55700 | 55700 | 55700 | 55600 | 1498 |
| 499 | 20230808 | 101500 | 8167116100 | 55700 | 55700 | 55800 | 55700 | 1002 |
| 500 | 20230808 | 101400 | 8111296500 | 55600 | 55600 | 55700 | 55500 | 2130 |
| 501 | 20230808 | 101300 | 7992738800 | 55600 | 55600 | 55700 | 55500 | 7555 |
| 502 | 20230808 | 101200 | 7572833600 | 55700 | 56000 | 56000 | 55600 | 10004 |
| 503 | 20230808 | 101100 | 7015051300 | 55900 | 56200 | 56200 | 55900 | 19738 |
| 504 | 20230808 | 101000 | 5908977300 | 56200 | 56100 | 56200 | 56100 | 1848 |
| 505 | 20230808 | 100900 | 5805280600 | 56200 | 56100 | 56200 | 56100 | 526 |
| 506 | 20230808 | 100800 | 5775736300 | 56200 | 56200 | 56200 | 56100 | 680 |
| 507 | 20230808 | 100700 | 5737561600 | 56200 | 56200 | 56200 | 56100 | 1157 |
| 508 | 20230808 | 100600 | 5672560700 | 56200 | 56200 | 56200 | 56200 | 768 |
| 509 | 20230808 | 100500 | 5629399100 | 56200 | 56100 | 56300 | 56100 | 794 |
| 510 | 20230808 | 100400 | 5584774700 | 56200 | 56200 | 56200 | 56100 | 1893 |
| 511 | 20230808 | 100300 | 5478409600 | 56100 | 56100 | 56200 | 56100 | 1448 |
| 512 | 20230808 | 100200 | 5397050100 | 56200 | 56200 | 56200 | 56100 | 6537 |
| 513 | 20230808 | 100100 | 5029682200 | 56200 | 56300 | 56400 | 56200 | 4569 |
| 514 | 20230808 | 100000 | 4772485500 | 56300 | 56300 | 56400 | 56300 | 857 |
| 515 | 20230808 | 095900 | 4724218500 | 56400 | 56300 | 56400 | 56300 | 240 |
| 516 | 20230808 | 095800 | 4710702600 | 56300 | 56300 | 56400 | 56300 | 643 |
| 517 | 20230808 | 095700 | 4674490300 | 56300 | 56300 | 56400 | 56200 | 3740 |
| 518 | 20230808 | 095600 | 4463968500 | 56300 | 56300 | 56400 | 56300 | 2396 |
| 519 | 20230808 | 095500 | 4329071100 | 56300 | 56500 | 56500 | 56300 | 6612 |
| 520 | 20230808 | 095400 | 3956310300 | 56400 | 56400 | 56500 | 56400 | 1008 |
| 521 | 20230808 | 095300 | 3899425000 | 56400 | 56500 | 56500 | 56400 | 549 |
| 522 | 20230808 | 095200 | 3868442900 | 56400 | 56400 | 56500 | 56400 | 1318 |
| 523 | 20230808 | 095100 | 3793987700 | 56500 | 56500 | 56500 | 56400 | 2242 |
| 524 | 20230808 | 095000 | 3667403800 | 56500 | 56400 | 56500 | 56400 | 455 |
| 525 | 20230808 | 094900 | 3641719400 | 56400 | 56500 | 56500 | 56400 | 1416 |
| 526 | 20230808 | 094800 | 3561738200 | 56500 | 56600 | 56600 | 56400 | 4347 |
| 527 | 20230808 | 094700 | 3316134700 | 56600 | 56600 | 56600 | 56500 | 637 |
| 528 | 20230808 | 094600 | 3280102500 | 56600 | 56500 | 56600 | 56500 | 448 |
| 529 | 20230808 | 094500 | 3254763000 | 56600 | 56600 | 56600 | 56500 | 1427 |
| 530 | 20230808 | 094400 | 3174023800 | 56600 | 56500 | 56600 | 56500 | 3736 |
| 531 | 20230808 | 094300 | 2962702700 | 56500 | 56500 | 56600 | 56500 | 456 |
| 532 | 20230808 | 094200 | 2936935700 | 56500 | 56500 | 56600 | 56500 | 509 |
| 533 | 20230808 | 094100 | 2908164700 | 56600 | 56600 | 56600 | 56500 | 571 |
| 534 | 20230808 | 094000 | 2875887700 | 56500 | 56600 | 56600 | 56500 | 267 |
| 535 | 20230808 | 093900 | 2860787200 | 56500 | 56700 | 56700 | 56500 | 1826 |
| 536 | 20230808 | 093800 | 2757466300 | 56700 | 56600 | 56700 | 56600 | 684 |
| 537 | 20230808 | 093700 | 2718720400 | 56700 | 56700 | 56700 | 56700 | 934 |
| 538 | 20230808 | 093600 | 2665762600 | 56700 | 56800 | 56800 | 56700 | 369 |
| 539 | 20230808 | 093500 | 2644837000 | 56800 | 56700 | 56800 | 56700 | 735 |
| 540 | 20230808 | 093400 | 2603161900 | 56700 | 56900 | 56900 | 56700 | 711 |
| 541 | 20230808 | 093300 | 2562758000 | 56900 | 57000 | 57000 | 56900 | 169 |
| 542 | 20230808 | 093200 | 2553138700 | 57000 | 56800 | 57000 | 56800 | 1337 |
| 543 | 20230808 | 093100 | 2477039400 | 56800 | 56900 | 56900 | 56800 | 97 |
| 544 | 20230808 | 093000 | 2471529300 | 56800 | 56900 | 56900 | 56800 | 561 |
| 545 | 20230808 | 092900 | 2439635700 | 56900 | 56800 | 56900 | 56800 | 120 |
| 546 | 20230808 | 092800 | 2432814200 | 56800 | 56700 | 56900 | 56600 | 1096 |
| 547 | 20230808 | 092700 | 2370590900 | 56700 | 56600 | 56700 | 56600 | 581 |
| 548 | 20230808 | 092600 | 2337674900 | 56600 | 56700 | 56800 | 56600 | 266 |
| 549 | 20230808 | 092500 | 2322615200 | 56700 | 56700 | 56800 | 56600 | 457 |
| 550 | 20230808 | 092400 | 2296719600 | 56600 | 56700 | 56700 | 56600 | 1154 |
| 551 | 20230808 | 092300 | 2231352400 | 56600 | 56600 | 56700 | 56600 | 1519 |
| 552 | 20230808 | 092200 | 2145317500 | 56600 | 56700 | 56700 | 56600 | 145 |
| 553 | 20230808 | 092100 | 2137107000 | 56700 | 56500 | 56800 | 56500 | 3838 |
| 554 | 20230808 | 092000 | 1919715200 | 56600 | 56500 | 56600 | 56500 | 553 |
| 555 | 20230808 | 091900 | 1888420600 | 56600 | 56500 | 56600 | 56500 | 278 |
| 556 | 20230808 | 091800 | 1872712100 | 56500 | 56500 | 56600 | 56500 | 775 |
| 557 | 20230808 | 091700 | 1828913700 | 56500 | 56500 | 56600 | 56500 | 1206 |
| 558 | 20230808 | 091600 | 1760773100 | 56500 | 56500 | 56600 | 56500 | 634 |
| 559 | 20230808 | 091500 | 1724944500 | 56500 | 56700 | 56700 | 56400 | 6565 |
| 560 | 20230808 | 091400 | 1353791000 | 56700 | 56700 | 56700 | 56600 | 615 |
| 561 | 20230808 | 091300 | 1318975300 | 56700 | 56600 | 56700 | 56600 | 418 |
| 562 | 20230808 | 091200 | 1295307500 | 56600 | 56600 | 56700 | 56600 | 214 |
| 563 | 20230808 | 091100 | 1283192100 | 56600 | 56600 | 56700 | 56600 | 591 |
| 564 | 20230808 | 091000 | 1249711200 | 56700 | 56700 | 56700 | 56600 | 1414 |
| 565 | 20230808 | 090900 | 1169545600 | 56700 | 56700 | 56800 | 56700 | 234 |
| 566 | 20230808 | 090800 | 1156272700 | 56700 | 56800 | 56900 | 56700 | 2255 |
| 567 | 20230808 | 090700 | 1028187200 | 56900 | 56900 | 57000 | 56800 | 1022 |
| 568 | 20230808 | 090600 | 970034500 | 56900 | 56900 | 56900 | 56800 | 999 |
| 569 | 20230808 | 090500 | 913203800 | 56900 | 56900 | 57000 | 56900 | 2171 |
| 570 | 20230808 | 090400 | 789612900 | 57000 | 57000 | 57000 | 56900 | 676 |
| 571 | 20230808 | 090300 | 751089100 | 57100 | 57000 | 57100 | 56900 | 1154 |
| 572 | 20230808 | 090200 | 685296400 | 57100 | 56800 | 57100 | 56700 | 1756 |
| 573 | 20230808 | 090100 | 585481800 | 56800 | 56900 | 57000 | 56600 | 3956 |
| 574 | 20230808 | 090000 | 360533600 | 57000 | 57600 | 57600 | 56900 | 6228 |