36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 191300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 2012 |
| 3 | 20230803 | 191200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 4 | 20230803 | 191100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 5 | 20230803 | 191000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 6 | 20230803 | 190900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 7 | 20230803 | 190800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 8 | 20230803 | 190700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 9 | 20230803 | 190600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 10 | 20230803 | 190500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 11 | 20230803 | 190400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 12 | 20230803 | 190300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 13 | 20230803 | 190200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 14 | 20230803 | 190100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 15 | 20230803 | 190000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 16 | 20230803 | 185900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 17 | 20230803 | 185800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 18 | 20230803 | 185700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 19 | 20230803 | 185600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 20 | 20230803 | 185500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 21 | 20230803 | 185400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 22 | 20230803 | 185300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 23 | 20230803 | 185200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 24 | 20230803 | 185100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 25 | 20230803 | 185000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 26 | 20230803 | 184900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 27 | 20230803 | 184800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 28 | 20230803 | 184700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 29 | 20230803 | 184600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 30 | 20230803 | 184500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 31 | 20230803 | 184400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 32 | 20230803 | 184300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 2012 |
| 33 | 20230803 | 184200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 34 | 20230803 | 184100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 35 | 20230803 | 184000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 36 | 20230803 | 183900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 37 | 20230803 | 183800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 38 | 20230803 | 183700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 39 | 20230803 | 183600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 40 | 20230803 | 183500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 41 | 20230803 | 183400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 42 | 20230803 | 183300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 43 | 20230803 | 183200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 44 | 20230803 | 183100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 45 | 20230803 | 183000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 46 | 20230803 | 182900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 47 | 20230803 | 182800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 48 | 20230803 | 182700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 49 | 20230803 | 182600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 50 | 20230803 | 182500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 51 | 20230803 | 182400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 52 | 20230803 | 182300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 53 | 20230803 | 182200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 54 | 20230803 | 182100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 55 | 20230803 | 182000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 56 | 20230803 | 181900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 57 | 20230803 | 181800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 58 | 20230803 | 181700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 59 | 20230803 | 181600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 60 | 20230803 | 181500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 61 | 20230803 | 181400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 62 | 20230803 | 181300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 2012 |
| 63 | 20230803 | 181200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 64 | 20230803 | 181100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 65 | 20230803 | 181000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 66 | 20230803 | 180900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 67 | 20230803 | 180800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 68 | 20230803 | 180700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 69 | 20230803 | 180600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 70 | 20230803 | 180500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 71 | 20230803 | 180400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 72 | 20230803 | 180300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 73 | 20230803 | 180200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 74 | 20230803 | 180100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 75 | 20230803 | 180000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 76 | 20230803 | 175900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 77 | 20230803 | 175800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 78 | 20230803 | 175700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 79 | 20230803 | 175600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 80 | 20230803 | 175500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 81 | 20230803 | 175400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 82 | 20230803 | 175300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 83 | 20230803 | 175200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 84 | 20230803 | 175100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 85 | 20230803 | 175000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 86 | 20230803 | 174900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 87 | 20230803 | 174800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 88 | 20230803 | 174700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 89 | 20230803 | 174600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 90 | 20230803 | 174500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 91 | 20230803 | 174400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 92 | 20230803 | 174300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 2012 |
| 93 | 20230803 | 174200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 94 | 20230803 | 174100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 95 | 20230803 | 174000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 96 | 20230803 | 173900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 97 | 20230803 | 173800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 98 | 20230803 | 173700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 99 | 20230803 | 173600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 100 | 20230803 | 173500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 101 | 20230803 | 173400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 102 | 20230803 | 173300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 103 | 20230803 | 173200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 104 | 20230803 | 173100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 105 | 20230803 | 173000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 106 | 20230803 | 172900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 107 | 20230803 | 172800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 108 | 20230803 | 172700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 109 | 20230803 | 172600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 110 | 20230803 | 172500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 111 | 20230803 | 172400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 112 | 20230803 | 172300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 113 | 20230803 | 172200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 114 | 20230803 | 172100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 115 | 20230803 | 172000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 116 | 20230803 | 171900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 117 | 20230803 | 171800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 118 | 20230803 | 171700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 119 | 20230803 | 171600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 120 | 20230803 | 171500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 121 | 20230803 | 171400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 122 | 20230803 | 171300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 2012 |
| 123 | 20230803 | 171200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 124 | 20230803 | 171100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 125 | 20230803 | 171000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 126 | 20230803 | 170900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 127 | 20230803 | 170800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 128 | 20230803 | 170700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 129 | 20230803 | 170600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 130 | 20230803 | 170500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 131 | 20230803 | 170400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 132 | 20230803 | 170300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 133 | 20230803 | 170200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 134 | 20230803 | 170100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 135 | 20230803 | 170000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 136 | 20230803 | 165900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 137 | 20230803 | 165800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 138 | 20230803 | 165700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 139 | 20230803 | 165600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 140 | 20230803 | 165500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 141 | 20230803 | 165400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 142 | 20230803 | 165300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 143 | 20230803 | 165200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 144 | 20230803 | 165100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 145 | 20230803 | 165000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 146 | 20230803 | 164900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 147 | 20230803 | 164800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 148 | 20230803 | 164700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 149 | 20230803 | 164600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 150 | 20230803 | 164500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 151 | 20230803 | 164400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 152 | 20230803 | 164300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 2012 |
| 153 | 20230803 | 164200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 154 | 20230803 | 164100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 155 | 20230803 | 164000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 156 | 20230803 | 163900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 157 | 20230803 | 163800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 158 | 20230803 | 163700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 159 | 20230803 | 163600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 160 | 20230803 | 163500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 161 | 20230803 | 163400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 162 | 20230803 | 163300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 163 | 20230803 | 163200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 164 | 20230803 | 163100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 165 | 20230803 | 163000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 166 | 20230803 | 162900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 167 | 20230803 | 162800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 168 | 20230803 | 162700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 169 | 20230803 | 162600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 170 | 20230803 | 162500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 171 | 20230803 | 162400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 172 | 20230803 | 162300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 173 | 20230803 | 162200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 174 | 20230803 | 162100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 175 | 20230803 | 162000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 176 | 20230803 | 161900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 177 | 20230803 | 161800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 178 | 20230803 | 161700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 179 | 20230803 | 161600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 180 | 20230803 | 161500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 181 | 20230803 | 161400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 182 | 20230803 | 161300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 2012 |
| 183 | 20230803 | 161200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 184 | 20230803 | 161100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 185 | 20230803 | 161000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 186 | 20230803 | 160900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 187 | 20230803 | 160800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 188 | 20230803 | 160700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 189 | 20230803 | 160600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 190 | 20230803 | 160500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 191 | 20230803 | 160400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 192 | 20230803 | 160300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 193 | 20230803 | 160200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 194 | 20230803 | 160100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 195 | 20230803 | 160000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 196 | 20230803 | 155900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 197 | 20230803 | 155800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 198 | 20230803 | 155700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 199 | 20230803 | 155600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 200 | 20230803 | 155500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 201 | 20230803 | 155400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 202 | 20230803 | 155300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 203 | 20230803 | 155200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 204 | 20230803 | 155100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 205 | 20230803 | 155000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 206 | 20230803 | 154900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 207 | 20230803 | 154800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 208 | 20230803 | 154700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 209 | 20230803 | 154600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 210 | 20230803 | 154500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 211 | 20230803 | 154400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 212 | 20230803 | 154300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 2012 |
| 213 | 20230803 | 154200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 214 | 20230803 | 154100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 215 | 20230803 | 154000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 216 | 20230803 | 153900 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 217 | 20230803 | 153800 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 218 | 20230803 | 153700 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 219 | 20230803 | 153600 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 220 | 20230803 | 153500 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 221 | 20230803 | 153400 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 222 | 20230803 | 153300 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 223 | 20230803 | 153200 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 224 | 20230803 | 153100 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 0 |
| 225 | 20230803 | 153000 | 93332512600 | 132600 | 132600 | 132600 | 132600 | 2012 |
| 226 | 20230803 | 152900 | 93065721400 | 133100 | 133100 | 133100 | 133100 | 0 |
| 227 | 20230803 | 152800 | 93065721400 | 133100 | 133100 | 133100 | 133100 | 0 |
| 228 | 20230803 | 152700 | 93065721400 | 133100 | 133100 | 133100 | 133100 | 0 |
| 229 | 20230803 | 152600 | 93065721400 | 133100 | 133100 | 133100 | 133100 | 0 |
| 230 | 20230803 | 152500 | 93065721400 | 133100 | 133100 | 133100 | 133100 | 0 |
| 231 | 20230803 | 152400 | 93065721400 | 133100 | 133100 | 133100 | 133100 | 0 |
| 232 | 20230803 | 152300 | 93065721400 | 133100 | 133100 | 133100 | 133100 | 0 |
| 233 | 20230803 | 152200 | 93065721400 | 133100 | 133100 | 133100 | 133100 | 0 |
| 234 | 20230803 | 152100 | 93065721400 | 133100 | 133100 | 133100 | 133100 | 0 |
| 235 | 20230803 | 152000 | 93065721400 | 133100 | 133100 | 133100 | 133100 | 0 |
| 236 | 20230803 | 151900 | 93065721400 | 133100 | 133000 | 133200 | 132700 | 386 |
| 237 | 20230803 | 151800 | 93014410200 | 133000 | 133300 | 133300 | 132700 | 1366 |
| 238 | 20230803 | 151700 | 92832681900 | 133300 | 133200 | 133400 | 132800 | 1647 |
| 239 | 20230803 | 151600 | 92613279700 | 133200 | 132600 | 133200 | 132400 | 2173 |
| 240 | 20230803 | 151500 | 92324685000 | 132600 | 131900 | 132600 | 131800 | 3759 |
| 241 | 20230803 | 151400 | 91828218300 | 131800 | 131900 | 131900 | 131600 | 2703 |
| 242 | 20230803 | 151300 | 91472185300 | 131900 | 131900 | 131900 | 131800 | 963 |
| 243 | 20230803 | 151200 | 91345175200 | 131900 | 131700 | 131900 | 131500 | 1196 |
| 244 | 20230803 | 151100 | 91187607000 | 131700 | 131800 | 131900 | 131700 | 1408 |
| 245 | 20230803 | 151000 | 91001961500 | 131800 | 131800 | 131900 | 131700 | 909 |
| 246 | 20230803 | 150900 | 90882145100 | 131800 | 132000 | 132000 | 131800 | 993 |
| 247 | 20230803 | 150800 | 90751138500 | 132000 | 131800 | 132000 | 131700 | 1505 |
| 248 | 20230803 | 150700 | 90552656000 | 131900 | 131700 | 131900 | 131600 | 1310 |
| 249 | 20230803 | 150600 | 90379996400 | 131600 | 131700 | 131700 | 131400 | 2072 |
| 250 | 20230803 | 150500 | 90107463900 | 131600 | 131400 | 131700 | 131400 | 2301 |
| 251 | 20230803 | 150400 | 89804727700 | 131500 | 131500 | 131500 | 131300 | 2093 |
| 252 | 20230803 | 150300 | 89529747900 | 131500 | 131500 | 131500 | 131300 | 1178 |
| 253 | 20230803 | 150200 | 89374907800 | 131500 | 131400 | 131500 | 131300 | 1183 |
| 254 | 20230803 | 150100 | 89219409200 | 131400 | 131800 | 131900 | 131300 | 1765 |
| 255 | 20230803 | 150000 | 88987096300 | 131800 | 131900 | 131900 | 131700 | 1715 |
| 256 | 20230803 | 145900 | 88760935100 | 131700 | 131800 | 131900 | 131500 | 1039 |
| 257 | 20230803 | 145800 | 88624038600 | 131800 | 131800 | 131900 | 131600 | 1040 |
| 258 | 20230803 | 145700 | 88487009400 | 131800 | 132000 | 132000 | 131600 | 802 |
| 259 | 20230803 | 145600 | 88381348900 | 132000 | 131900 | 132000 | 131700 | 981 |
| 260 | 20230803 | 145500 | 88251902400 | 131900 | 132000 | 132000 | 131300 | 1269 |
| 261 | 20230803 | 145400 | 88084638400 | 131500 | 131800 | 132000 | 131400 | 874 |
| 262 | 20230803 | 145300 | 87969491100 | 131800 | 131700 | 132000 | 131500 | 1114 |
| 263 | 20230803 | 145200 | 87822723400 | 131600 | 131600 | 131700 | 131500 | 759 |
| 264 | 20230803 | 145100 | 87722788100 | 131600 | 131600 | 131700 | 131400 | 985 |
| 265 | 20230803 | 145000 | 87593129500 | 131600 | 131500 | 131700 | 131400 | 608 |
| 266 | 20230803 | 144900 | 87513103300 | 131500 | 131600 | 131700 | 131400 | 808 |
| 267 | 20230803 | 144800 | 87406737600 | 131600 | 131600 | 131700 | 131500 | 847 |
| 268 | 20230803 | 144700 | 87295268100 | 131700 | 131900 | 132000 | 131600 | 1149 |
| 269 | 20230803 | 144600 | 87143785300 | 131900 | 131900 | 132000 | 131700 | 546 |
| 270 | 20230803 | 144500 | 87071750600 | 132000 | 132000 | 132000 | 131800 | 697 |
| 271 | 20230803 | 144400 | 86979790700 | 132000 | 132100 | 132100 | 131900 | 497 |
| 272 | 20230803 | 144300 | 86914179800 | 132100 | 131900 | 132100 | 131700 | 805 |
| 273 | 20230803 | 144200 | 86807962400 | 131900 | 132300 | 132400 | 131800 | 1705 |
| 274 | 20230803 | 144100 | 86582988100 | 132200 | 132200 | 132300 | 131900 | 946 |
| 275 | 20230803 | 144000 | 86458087400 | 132100 | 132200 | 132400 | 132000 | 1625 |
| 276 | 20230803 | 143900 | 86243344000 | 132300 | 132500 | 132600 | 132200 | 670 |
| 277 | 20230803 | 143800 | 86154648500 | 132500 | 133200 | 133200 | 132300 | 744 |
| 278 | 20230803 | 143700 | 86055986000 | 132700 | 132800 | 133300 | 132300 | 644 |
| 279 | 20230803 | 143600 | 85970529100 | 132700 | 132800 | 132900 | 132300 | 702 |
| 280 | 20230803 | 143500 | 85877448200 | 132800 | 133100 | 133300 | 132400 | 1482 |
| 281 | 20230803 | 143400 | 85680606900 | 133100 | 133100 | 133400 | 132900 | 812 |
| 282 | 20230803 | 143300 | 85572505000 | 133100 | 133200 | 133300 | 132900 | 624 |
| 283 | 20230803 | 143200 | 85489416500 | 133200 | 133100 | 133300 | 132800 | 768 |
| 284 | 20230803 | 143100 | 85387232000 | 133100 | 133000 | 133400 | 132900 | 677 |
| 285 | 20230803 | 143000 | 85297101800 | 133100 | 133200 | 133400 | 133000 | 748 |
| 286 | 20230803 | 142900 | 85197438700 | 133200 | 133000 | 133200 | 132800 | 699 |
| 287 | 20230803 | 142800 | 85104472700 | 132900 | 133200 | 133200 | 132900 | 987 |
| 288 | 20230803 | 142700 | 84973083100 | 133200 | 133300 | 133400 | 133100 | 648 |
| 289 | 20230803 | 142600 | 84886725600 | 133400 | 133500 | 133500 | 133200 | 878 |
| 290 | 20230803 | 142500 | 84769573300 | 133500 | 133500 | 133500 | 133300 | 1155 |
| 291 | 20230803 | 142400 | 84615468100 | 133500 | 133400 | 133500 | 133300 | 892 |
| 292 | 20230803 | 142300 | 84496473200 | 133400 | 133400 | 133500 | 133200 | 847 |
| 293 | 20230803 | 142200 | 84383483000 | 133400 | 133400 | 133400 | 133300 | 1237 |
| 294 | 20230803 | 142100 | 84218495800 | 133300 | 133200 | 133400 | 133200 | 2957 |
| 295 | 20230803 | 142000 | 83824391300 | 133200 | 133000 | 133200 | 132800 | 2579 |
| 296 | 20230803 | 141900 | 83481247400 | 133000 | 132500 | 133000 | 132500 | 1589 |
| 297 | 20230803 | 141800 | 83270157500 | 132700 | 132700 | 132800 | 132500 | 806 |
| 298 | 20230803 | 141700 | 83163206400 | 132700 | 132700 | 132700 | 132500 | 1055 |
| 299 | 20230803 | 141600 | 83023309000 | 132700 | 132700 | 132700 | 132600 | 735 |
| 300 | 20230803 | 141500 | 82925807200 | 132700 | 132700 | 132700 | 132600 | 801 |
| 301 | 20230803 | 141400 | 82819554400 | 132700 | 132400 | 132700 | 132300 | 922 |
| 302 | 20230803 | 141300 | 82697355300 | 132400 | 132200 | 132500 | 132200 | 487 |
| 303 | 20230803 | 141200 | 82632894500 | 132300 | 132600 | 132700 | 132300 | 995 |
| 304 | 20230803 | 141100 | 82501039100 | 132500 | 132600 | 132600 | 132500 | 884 |
| 305 | 20230803 | 141000 | 82383844300 | 132600 | 132600 | 132700 | 132300 | 683 |
| 306 | 20230803 | 140900 | 82293329500 | 132500 | 132600 | 132700 | 132200 | 1364 |
| 307 | 20230803 | 140800 | 82112496300 | 132600 | 132100 | 132600 | 132100 | 1216 |
| 308 | 20230803 | 140700 | 81951533200 | 132200 | 132500 | 132500 | 132100 | 891 |
| 309 | 20230803 | 140600 | 81833603400 | 132400 | 132000 | 132500 | 131900 | 773 |
| 310 | 20230803 | 140500 | 81731364900 | 132000 | 132000 | 132200 | 131900 | 483 |
| 311 | 20230803 | 140400 | 81667601900 | 132000 | 132200 | 132300 | 132000 | 820 |
| 312 | 20230803 | 140300 | 81559266300 | 132200 | 132200 | 132300 | 132100 | 560 |
| 313 | 20230803 | 140200 | 81485206400 | 132300 | 131900 | 132300 | 131900 | 533 |
| 314 | 20230803 | 140100 | 81414796600 | 131900 | 132200 | 132300 | 131800 | 429 |
| 315 | 20230803 | 140000 | 81358120500 | 132200 | 132500 | 132500 | 132100 | 998 |
| 316 | 20230803 | 135900 | 81225970200 | 132500 | 132000 | 132500 | 132000 | 491 |
| 317 | 20230803 | 135800 | 81161055100 | 132100 | 132400 | 132400 | 131700 | 1143 |
| 318 | 20230803 | 135700 | 81009964600 | 132400 | 132200 | 132500 | 132200 | 748 |
| 319 | 20230803 | 135600 | 80910999100 | 132300 | 132400 | 132400 | 132200 | 609 |
| 320 | 20230803 | 135500 | 80830439600 | 132500 | 132100 | 132600 | 132100 | 1238 |
| 321 | 20230803 | 135400 | 80666498300 | 132200 | 132000 | 132200 | 131900 | 1205 |
| 322 | 20230803 | 135300 | 80507423600 | 132000 | 132000 | 132000 | 131900 | 314 |
| 323 | 20230803 | 135200 | 80465992800 | 132000 | 131800 | 132000 | 131800 | 1563 |
| 324 | 20230803 | 135100 | 80259745400 | 131800 | 131900 | 131900 | 131700 | 324 |
| 325 | 20230803 | 135000 | 80217022200 | 132000 | 131700 | 132000 | 131700 | 363 |
| 326 | 20230803 | 134900 | 80169190100 | 131700 | 132000 | 132000 | 131600 | 422 |
| 327 | 20230803 | 134800 | 80113597400 | 131900 | 131700 | 132000 | 131700 | 426 |
| 328 | 20230803 | 134700 | 80057406200 | 131800 | 131700 | 131900 | 131500 | 653 |
| 329 | 20230803 | 134600 | 79971428700 | 131700 | 132100 | 132100 | 131700 | 622 |
| 330 | 20230803 | 134500 | 79889357700 | 132100 | 132000 | 132100 | 131900 | 705 |
| 331 | 20230803 | 134400 | 79796289300 | 132000 | 132000 | 132100 | 131900 | 248 |
| 332 | 20230803 | 134300 | 79763553200 | 132100 | 132100 | 132300 | 132000 | 522 |
| 333 | 20230803 | 134200 | 79694603500 | 132100 | 132000 | 132400 | 131900 | 518 |
| 334 | 20230803 | 134100 | 79626175000 | 132000 | 132200 | 132200 | 132000 | 694 |
| 335 | 20230803 | 134000 | 79534481300 | 132200 | 132300 | 132400 | 132000 | 461 |
| 336 | 20230803 | 133900 | 79473536600 | 132400 | 132300 | 132400 | 131900 | 789 |
| 337 | 20230803 | 133800 | 79369277700 | 132400 | 132000 | 132400 | 131900 | 430 |
| 338 | 20230803 | 133700 | 79312491900 | 132100 | 132000 | 132500 | 132000 | 1279 |
| 339 | 20230803 | 133600 | 79143449500 | 132000 | 131900 | 132000 | 131900 | 876 |
| 340 | 20230803 | 133500 | 79027848800 | 131900 | 132000 | 132000 | 131900 | 494 |
| 341 | 20230803 | 133400 | 78962668700 | 132000 | 132000 | 132100 | 132000 | 472 |
| 342 | 20230803 | 133300 | 78900349100 | 132000 | 132100 | 132200 | 131900 | 624 |
| 343 | 20230803 | 133200 | 78817983100 | 132000 | 132300 | 132400 | 132000 | 847 |
| 344 | 20230803 | 133100 | 78706074200 | 132300 | 132500 | 132700 | 132300 | 497 |
| 345 | 20230803 | 133000 | 78640236000 | 132400 | 132300 | 132700 | 132300 | 556 |
| 346 | 20230803 | 132900 | 78566560500 | 132300 | 132400 | 132700 | 132300 | 1196 |
| 347 | 20230803 | 132800 | 78408072300 | 131900 | 132500 | 132500 | 131900 | 718 |
| 348 | 20230803 | 132700 | 78313071200 | 132400 | 132500 | 132500 | 132400 | 935 |
| 349 | 20230803 | 132600 | 78189247200 | 132500 | 132000 | 132500 | 131500 | 1569 |
| 350 | 20230803 | 132500 | 77981984900 | 132000 | 131900 | 132000 | 131900 | 260 |
| 351 | 20230803 | 132400 | 77947665700 | 132000 | 132400 | 132500 | 131900 | 716 |
| 352 | 20230803 | 132300 | 77852946800 | 132400 | 132000 | 132500 | 131700 | 1661 |
| 353 | 20230803 | 132200 | 77633496300 | 132000 | 131800 | 132000 | 131800 | 843 |
| 354 | 20230803 | 132100 | 77522277400 | 131700 | 131500 | 131700 | 131500 | 670 |
| 355 | 20230803 | 132000 | 77434089600 | 131500 | 131400 | 131500 | 131300 | 494 |
| 356 | 20230803 | 131900 | 77369170900 | 131400 | 131600 | 131600 | 131300 | 479 |
| 357 | 20230803 | 131800 | 77306200700 | 131600 | 132200 | 132200 | 131500 | 1133 |
| 358 | 20230803 | 131700 | 77156733000 | 132200 | 132200 | 132200 | 132000 | 827 |
| 359 | 20230803 | 131600 | 77047498800 | 132200 | 132200 | 132400 | 132000 | 664 |
| 360 | 20230803 | 131500 | 76959726300 | 132200 | 131900 | 132400 | 131800 | 1123 |
| 361 | 20230803 | 131400 | 76811342200 | 131900 | 132100 | 132200 | 131700 | 1289 |
| 362 | 20230803 | 131300 | 76641174800 | 132100 | 132100 | 132200 | 132000 | 1022 |
| 363 | 20230803 | 131200 | 76506168100 | 132100 | 132300 | 132400 | 131900 | 497 |
| 364 | 20230803 | 131100 | 76440509300 | 132300 | 132500 | 132700 | 132300 | 1159 |
| 365 | 20230803 | 131000 | 76287131400 | 132400 | 132300 | 133000 | 132300 | 3636 |
| 366 | 20230803 | 130900 | 75804885400 | 132300 | 131800 | 132500 | 131800 | 3284 |
| 367 | 20230803 | 130800 | 75370640600 | 131900 | 132600 | 132600 | 131800 | 1556 |
| 368 | 20230803 | 130700 | 75164971300 | 132500 | 132900 | 132900 | 132400 | 998 |
| 369 | 20230803 | 130600 | 75032676500 | 132900 | 131900 | 132900 | 131900 | 3414 |
| 370 | 20230803 | 130500 | 74580662200 | 131900 | 131600 | 132000 | 131600 | 2728 |
| 371 | 20230803 | 130400 | 74221023300 | 131600 | 131400 | 131600 | 131300 | 824 |
| 372 | 20230803 | 130300 | 74112719700 | 131400 | 131000 | 131400 | 130900 | 1931 |
| 373 | 20230803 | 130200 | 73859594200 | 131000 | 130900 | 131000 | 130800 | 2180 |
| 374 | 20230803 | 130100 | 73574057600 | 130900 | 130700 | 131000 | 130600 | 898 |
| 375 | 20230803 | 130000 | 73456572500 | 130700 | 130900 | 130900 | 130700 | 721 |
| 376 | 20230803 | 125900 | 73362246400 | 130900 | 130600 | 130900 | 130600 | 1075 |
| 377 | 20230803 | 125800 | 73221624700 | 130600 | 130600 | 130700 | 130400 | 457 |
| 378 | 20230803 | 125700 | 73161971000 | 130600 | 130100 | 130700 | 130100 | 2144 |
| 379 | 20230803 | 125600 | 72882509600 | 130100 | 130100 | 130100 | 129900 | 1122 |
| 380 | 20230803 | 125500 | 72736647000 | 130100 | 130100 | 130100 | 130000 | 229 |
| 381 | 20230803 | 125400 | 72706861200 | 130100 | 130100 | 130200 | 130000 | 1295 |
| 382 | 20230803 | 125300 | 72538429200 | 130100 | 130100 | 130200 | 130000 | 244 |
| 383 | 20230803 | 125200 | 72506680800 | 130100 | 130200 | 130200 | 129800 | 937 |
| 384 | 20230803 | 125100 | 72384845100 | 130200 | 130100 | 130400 | 130000 | 2081 |
| 385 | 20230803 | 125000 | 72113901600 | 130100 | 130400 | 130400 | 130000 | 765 |
| 386 | 20230803 | 124900 | 72014365600 | 130400 | 130000 | 130500 | 129900 | 7665 |
| 387 | 20230803 | 124800 | 71017912500 | 130000 | 129900 | 130000 | 129800 | 705 |
| 388 | 20230803 | 124700 | 70926282200 | 129900 | 129800 | 130000 | 129400 | 900 |
| 389 | 20230803 | 124600 | 70809404900 | 129800 | 130000 | 130000 | 129800 | 240 |
| 390 | 20230803 | 124500 | 70778225400 | 130000 | 129900 | 130000 | 129900 | 2151 |
| 391 | 20230803 | 124400 | 70498622800 | 129900 | 129700 | 129900 | 129700 | 1206 |
| 392 | 20230803 | 124300 | 70342055900 | 129700 | 129400 | 129700 | 129400 | 608 |
| 393 | 20230803 | 124200 | 70263264500 | 129400 | 129600 | 129700 | 129400 | 1066 |
| 394 | 20230803 | 124100 | 70125122600 | 129500 | 129200 | 129600 | 129200 | 929 |
| 395 | 20230803 | 124000 | 70004999900 | 129200 | 129200 | 129200 | 129100 | 350 |
| 396 | 20230803 | 123900 | 69959789000 | 129200 | 128900 | 129200 | 128900 | 523 |
| 397 | 20230803 | 123800 | 69892278300 | 129100 | 128800 | 129200 | 128600 | 1541 |
| 398 | 20230803 | 123700 | 69693883100 | 128800 | 129200 | 129200 | 128700 | 3503 |
| 399 | 20230803 | 123600 | 69242207000 | 129100 | 129200 | 129200 | 129100 | 160 |
| 400 | 20230803 | 123500 | 69221541100 | 129200 | 129200 | 129200 | 129100 | 251 |
| 401 | 20230803 | 123400 | 69189121600 | 129100 | 129100 | 129200 | 129100 | 677 |
| 402 | 20230803 | 123300 | 69101715200 | 129100 | 129600 | 129600 | 129000 | 1769 |
| 403 | 20230803 | 123200 | 68873155200 | 129700 | 129700 | 129800 | 129600 | 443 |
| 404 | 20230803 | 123100 | 68815709100 | 129800 | 129800 | 129800 | 129600 | 151 |
| 405 | 20230803 | 123000 | 68796113800 | 129700 | 129800 | 129900 | 129400 | 332 |
| 406 | 20230803 | 122900 | 68753043700 | 129800 | 129400 | 129900 | 129300 | 1149 |
| 407 | 20230803 | 122800 | 68604117900 | 129400 | 129400 | 129400 | 129200 | 226 |
| 408 | 20230803 | 122700 | 68574887200 | 129400 | 129200 | 129400 | 129000 | 634 |
| 409 | 20230803 | 122600 | 68493013000 | 129100 | 129300 | 129300 | 129100 | 1345 |
| 410 | 20230803 | 122500 | 68319324100 | 129300 | 129300 | 129400 | 129200 | 380 |
| 411 | 20230803 | 122400 | 68270201400 | 129300 | 129400 | 129500 | 129200 | 307 |
| 412 | 20230803 | 122300 | 68230477500 | 129300 | 129100 | 129500 | 129100 | 930 |
| 413 | 20230803 | 122200 | 68110237000 | 129200 | 129300 | 129400 | 129000 | 2289 |
| 414 | 20230803 | 122100 | 67814617600 | 129200 | 129500 | 129600 | 129200 | 513 |
| 415 | 20230803 | 122000 | 67748214100 | 129500 | 129600 | 129600 | 129500 | 892 |
| 416 | 20230803 | 121900 | 67632665500 | 129600 | 129500 | 129600 | 129400 | 439 |
| 417 | 20230803 | 121800 | 67575809200 | 129500 | 129500 | 129600 | 129500 | 391 |
| 418 | 20230803 | 121700 | 67525165400 | 129400 | 129500 | 129500 | 129400 | 394 |
| 419 | 20230803 | 121600 | 67474150000 | 129400 | 129400 | 129500 | 129200 | 1096 |
| 420 | 20230803 | 121500 | 67332398100 | 129500 | 129500 | 129600 | 129500 | 259 |
| 421 | 20230803 | 121400 | 67298853600 | 129500 | 129600 | 129600 | 129400 | 278 |
| 422 | 20230803 | 121300 | 67262854800 | 129600 | 129700 | 129700 | 129500 | 107 |
| 423 | 20230803 | 121200 | 67248982300 | 129600 | 129700 | 129700 | 129500 | 563 |
| 424 | 20230803 | 121100 | 67176031900 | 129700 | 129600 | 129700 | 129600 | 255 |
| 425 | 20230803 | 121000 | 67142968600 | 129600 | 130100 | 130100 | 129600 | 2863 |
| 426 | 20230803 | 120900 | 66771208700 | 130100 | 130000 | 130100 | 129900 | 613 |
| 427 | 20230803 | 120800 | 66691518200 | 130000 | 129900 | 130000 | 129900 | 173 |
| 428 | 20230803 | 120700 | 66669028500 | 130000 | 130500 | 130500 | 129900 | 1168 |
| 429 | 20230803 | 120600 | 66516790000 | 130400 | 130300 | 130500 | 130200 | 492 |
| 430 | 20230803 | 120500 | 66452672000 | 130300 | 130300 | 130700 | 130000 | 486 |
| 431 | 20230803 | 120400 | 66389373600 | 130300 | 130000 | 131500 | 129900 | 10322 |
| 432 | 20230803 | 120300 | 65045582600 | 130000 | 130000 | 130000 | 129900 | 668 |
| 433 | 20230803 | 120200 | 64958742700 | 130000 | 130000 | 130000 | 129900 | 1052 |
| 434 | 20230803 | 120100 | 64822032300 | 130000 | 129900 | 130000 | 129800 | 310 |
| 435 | 20230803 | 120000 | 64781759200 | 129800 | 129900 | 130000 | 129800 | 497 |
| 436 | 20230803 | 115900 | 64717198000 | 129900 | 129800 | 129900 | 129700 | 333 |
| 437 | 20230803 | 115800 | 64673963100 | 129800 | 129800 | 129900 | 129700 | 269 |
| 438 | 20230803 | 115700 | 64639046000 | 129800 | 129800 | 129800 | 129700 | 264 |
| 439 | 20230803 | 115600 | 64604790600 | 129800 | 129800 | 130000 | 129700 | 820 |
| 440 | 20230803 | 115500 | 64498246800 | 129800 | 129900 | 129900 | 129700 | 753 |
| 441 | 20230803 | 115400 | 64400525100 | 129900 | 129800 | 129900 | 129800 | 976 |
| 442 | 20230803 | 115300 | 64273749200 | 129800 | 129700 | 129900 | 129700 | 334 |
| 443 | 20230803 | 115200 | 64230386700 | 129800 | 129800 | 129900 | 129500 | 415 |
| 444 | 20230803 | 115100 | 64176523000 | 129800 | 129800 | 129800 | 129700 | 184 |
| 445 | 20230803 | 115000 | 64152648700 | 129800 | 129600 | 129900 | 129500 | 686 |
| 446 | 20230803 | 114900 | 64063678900 | 129600 | 129500 | 129600 | 129500 | 138 |
| 447 | 20230803 | 114800 | 64045798600 | 129500 | 129600 | 129800 | 129500 | 249 |
| 448 | 20230803 | 114700 | 64013527900 | 129600 | 129800 | 129800 | 129500 | 137 |
| 449 | 20230803 | 114600 | 63995765800 | 129800 | 129800 | 129900 | 129700 | 459 |
| 450 | 20230803 | 114500 | 63936185300 | 129700 | 129900 | 129900 | 129300 | 315 |
| 451 | 20230803 | 114400 | 63895340500 | 129900 | 129600 | 129900 | 129400 | 555 |
| 452 | 20230803 | 114300 | 63823385700 | 129600 | 129700 | 129700 | 129300 | 472 |
| 453 | 20230803 | 114200 | 63762254300 | 129700 | 129700 | 129700 | 129600 | 128 |
| 454 | 20230803 | 114100 | 63745657400 | 129700 | 129500 | 129900 | 129500 | 341 |
| 455 | 20230803 | 114000 | 63701451100 | 129500 | 129500 | 129600 | 129300 | 420 |
| 456 | 20230803 | 113900 | 63647064900 | 129600 | 129300 | 129600 | 129300 | 412 |
| 457 | 20230803 | 113800 | 63593760900 | 129300 | 129500 | 129800 | 129200 | 1431 |
| 458 | 20230803 | 113700 | 63408643100 | 129500 | 129800 | 129800 | 129400 | 1397 |
| 459 | 20230803 | 113600 | 63227742800 | 129800 | 129700 | 129800 | 129700 | 175 |
| 460 | 20230803 | 113500 | 63205036700 | 129700 | 129800 | 129900 | 129400 | 1106 |
| 461 | 20230803 | 113400 | 63061729100 | 129600 | 129600 | 129900 | 129600 | 381 |
| 462 | 20230803 | 113300 | 63012320100 | 129600 | 129900 | 129900 | 129400 | 841 |
| 463 | 20230803 | 113200 | 62903110000 | 129900 | 129700 | 130000 | 129300 | 1588 |
| 464 | 20230803 | 113100 | 62697343700 | 129700 | 129700 | 129700 | 129400 | 288 |
| 465 | 20230803 | 113000 | 62660019100 | 129600 | 129500 | 129900 | 129500 | 236 |
| 466 | 20230803 | 112900 | 62629418000 | 129400 | 129800 | 129900 | 129400 | 2333 |
| 467 | 20230803 | 112800 | 62327337500 | 129800 | 130000 | 130600 | 129600 | 10680 |
| 468 | 20230803 | 112700 | 60934027500 | 130100 | 130300 | 130400 | 130000 | 586 |
| 469 | 20230803 | 112600 | 60857706800 | 130200 | 130100 | 130400 | 129500 | 1461 |
| 470 | 20230803 | 112500 | 60667850200 | 130100 | 130200 | 130300 | 130000 | 832 |
| 471 | 20230803 | 112400 | 60559556300 | 130300 | 130100 | 130500 | 130000 | 758 |
| 472 | 20230803 | 112300 | 60460873600 | 130000 | 130300 | 130600 | 129600 | 1408 |
| 473 | 20230803 | 112200 | 60277639900 | 130300 | 130500 | 130500 | 130100 | 850 |
| 474 | 20230803 | 112100 | 60166914100 | 130600 | 130200 | 130600 | 130000 | 843 |
| 475 | 20230803 | 112000 | 60057059800 | 130000 | 130100 | 130400 | 129500 | 3068 |
| 476 | 20230803 | 111900 | 59657657200 | 130100 | 130000 | 130200 | 129900 | 3048 |
| 477 | 20230803 | 111800 | 59261390200 | 130000 | 129600 | 130000 | 129600 | 1068 |
| 478 | 20230803 | 111700 | 59122709800 | 129500 | 129500 | 129600 | 129200 | 1110 |
| 479 | 20230803 | 111600 | 58979134000 | 129500 | 129300 | 129600 | 129200 | 413 |
| 480 | 20230803 | 111500 | 58925715700 | 129300 | 129100 | 129300 | 129000 | 1398 |
| 481 | 20230803 | 111400 | 58745149400 | 129200 | 129300 | 129400 | 129100 | 1312 |
| 482 | 20230803 | 111300 | 58575620000 | 129300 | 129300 | 129400 | 129200 | 292 |
| 483 | 20230803 | 111200 | 58537871700 | 129200 | 129600 | 129700 | 129100 | 2032 |
| 484 | 20230803 | 111100 | 58275063800 | 129600 | 129600 | 129900 | 129100 | 947 |
| 485 | 20230803 | 111000 | 58152618500 | 129600 | 129400 | 129600 | 129300 | 1051 |
| 486 | 20230803 | 110900 | 58016621100 | 129400 | 129400 | 129400 | 129200 | 425 |
| 487 | 20230803 | 110800 | 57961663300 | 129300 | 129600 | 129600 | 129000 | 2442 |
| 488 | 20230803 | 110700 | 57646151500 | 129800 | 130100 | 130200 | 129200 | 3683 |
| 489 | 20230803 | 110600 | 57168317600 | 130100 | 130200 | 130300 | 129800 | 1888 |
| 490 | 20230803 | 110500 | 56922851800 | 130100 | 130200 | 130200 | 129200 | 1691 |
| 491 | 20230803 | 110400 | 56703260800 | 130200 | 129900 | 130300 | 129900 | 1057 |
| 492 | 20230803 | 110300 | 56565853600 | 130000 | 129900 | 130000 | 129800 | 1075 |
| 493 | 20230803 | 110200 | 56426140800 | 129900 | 130000 | 130000 | 129500 | 1235 |
| 494 | 20230803 | 110100 | 56265958500 | 130000 | 129900 | 130000 | 129900 | 538 |
| 495 | 20230803 | 110000 | 56196021200 | 130000 | 129300 | 130000 | 129300 | 2074 |
| 496 | 20230803 | 105900 | 55926767400 | 129200 | 129900 | 129900 | 128900 | 2335 |
| 497 | 20230803 | 105800 | 55625356400 | 129900 | 129700 | 130000 | 129300 | 4335 |
| 498 | 20230803 | 105700 | 55063572200 | 129700 | 128800 | 129700 | 128500 | 655 |
| 499 | 20230803 | 105600 | 54978991400 | 128600 | 129900 | 130000 | 128300 | 6164 |
| 500 | 20230803 | 105500 | 54183289500 | 129900 | 129700 | 130000 | 129700 | 694 |
| 501 | 20230803 | 105400 | 54093177300 | 129800 | 130200 | 130400 | 129700 | 2977 |
| 502 | 20230803 | 105300 | 53706033400 | 130400 | 129800 | 130400 | 129000 | 5448 |
| 503 | 20230803 | 105200 | 52999093000 | 129800 | 130400 | 130500 | 129800 | 7051 |
| 504 | 20230803 | 105100 | 52082183400 | 130500 | 131000 | 131000 | 130400 | 3704 |
| 505 | 20230803 | 105000 | 51597791400 | 131100 | 131400 | 131700 | 131000 | 1912 |
| 506 | 20230803 | 104900 | 51346774600 | 131400 | 131200 | 131400 | 131000 | 526 |
| 507 | 20230803 | 104800 | 51277754300 | 131200 | 131800 | 131800 | 131000 | 1546 |
| 508 | 20230803 | 104700 | 51074457000 | 131700 | 131200 | 131800 | 131000 | 1738 |
| 509 | 20230803 | 104600 | 50846264400 | 131300 | 130900 | 131400 | 130700 | 1633 |
| 510 | 20230803 | 104500 | 50632256800 | 130900 | 131200 | 131400 | 130900 | 1936 |
| 511 | 20230803 | 104400 | 50378536800 | 131200 | 131600 | 131600 | 130900 | 4718 |
| 512 | 20230803 | 104300 | 49759903700 | 131500 | 131800 | 132100 | 131500 | 2922 |
| 513 | 20230803 | 104200 | 49375309300 | 131800 | 132000 | 132300 | 131500 | 1312 |
| 514 | 20230803 | 104100 | 49202383800 | 132000 | 132600 | 132700 | 132000 | 6767 |
| 515 | 20230803 | 104000 | 48307131000 | 132600 | 132800 | 133000 | 132600 | 1372 |
| 516 | 20230803 | 103900 | 48124975100 | 132800 | 132600 | 133200 | 132600 | 877 |
| 517 | 20230803 | 103800 | 48008497600 | 132700 | 132900 | 133100 | 132500 | 2049 |
| 518 | 20230803 | 103700 | 47736633700 | 132900 | 132900 | 133300 | 132800 | 1720 |
| 519 | 20230803 | 103600 | 47507838100 | 132900 | 132900 | 133200 | 132800 | 3576 |
| 520 | 20230803 | 103500 | 47032122100 | 132900 | 133400 | 133400 | 132900 | 4676 |
| 521 | 20230803 | 103400 | 46409533300 | 133400 | 133700 | 133700 | 133300 | 1441 |
| 522 | 20230803 | 103300 | 46217201400 | 133700 | 133500 | 134000 | 133400 | 1568 |
| 523 | 20230803 | 103200 | 46007684900 | 133400 | 133800 | 133800 | 133400 | 1824 |
| 524 | 20230803 | 103100 | 45763951800 | 133700 | 134000 | 134700 | 133700 | 1439 |
| 525 | 20230803 | 103000 | 45571418200 | 134800 | 133800 | 134800 | 133800 | 786 |
| 526 | 20230803 | 102900 | 45466141000 | 133900 | 134100 | 134500 | 133800 | 1292 |
| 527 | 20230803 | 102800 | 45293050800 | 134200 | 134000 | 134300 | 133900 | 1895 |
| 528 | 20230803 | 102700 | 45039049500 | 134100 | 134100 | 134300 | 134000 | 1133 |
| 529 | 20230803 | 102600 | 44887092500 | 134200 | 134200 | 134300 | 134000 | 1553 |
| 530 | 20230803 | 102500 | 44678816300 | 134300 | 134000 | 134400 | 134000 | 1037 |
| 531 | 20230803 | 102400 | 44539656900 | 134000 | 135200 | 135200 | 134000 | 3511 |
| 532 | 20230803 | 102300 | 44067795200 | 135200 | 134600 | 135600 | 134600 | 813 |
| 533 | 20230803 | 102200 | 43957981000 | 134700 | 135200 | 135400 | 134600 | 4876 |
| 534 | 20230803 | 102100 | 43300113800 | 135200 | 135500 | 135600 | 135200 | 993 |
| 535 | 20230803 | 102000 | 43165683900 | 135600 | 135900 | 136000 | 135400 | 2524 |
| 536 | 20230803 | 101900 | 42823714700 | 135900 | 135800 | 136000 | 135700 | 443 |
| 537 | 20230803 | 101800 | 42763536600 | 135700 | 136100 | 136100 | 135500 | 776 |
| 538 | 20230803 | 101700 | 42658105600 | 136000 | 136100 | 136200 | 135700 | 401 |
| 539 | 20230803 | 101600 | 42603594700 | 136200 | 135800 | 136200 | 135800 | 1727 |
| 540 | 20230803 | 101500 | 42368556100 | 135800 | 135500 | 135800 | 135400 | 405 |
| 541 | 20230803 | 101400 | 42313627000 | 135400 | 135400 | 135500 | 135300 | 512 |
| 542 | 20230803 | 101300 | 42244284600 | 135400 | 135500 | 135500 | 135400 | 389 |
| 543 | 20230803 | 101200 | 42191598800 | 135500 | 135800 | 135800 | 135400 | 1079 |
| 544 | 20230803 | 101100 | 42045292000 | 135800 | 135800 | 135800 | 135700 | 1077 |
| 545 | 20230803 | 101000 | 41899093000 | 135700 | 135800 | 135900 | 135700 | 839 |
| 546 | 20230803 | 100900 | 41785174100 | 135800 | 136000 | 136100 | 135700 | 1607 |
| 547 | 20230803 | 100800 | 41566779900 | 136000 | 136300 | 136300 | 136000 | 797 |
| 548 | 20230803 | 100700 | 41458300000 | 136200 | 136000 | 136200 | 136000 | 1894 |
| 549 | 20230803 | 100600 | 41200486200 | 135700 | 135800 | 136000 | 135500 | 554 |
| 550 | 20230803 | 100500 | 41125329800 | 135900 | 136100 | 136100 | 135800 | 1725 |
| 551 | 20230803 | 100400 | 40890633300 | 136000 | 135700 | 136000 | 135600 | 2261 |
| 552 | 20230803 | 100300 | 40583513500 | 135700 | 135700 | 135800 | 135500 | 376 |
| 553 | 20230803 | 100200 | 40532499200 | 135700 | 135500 | 135800 | 135300 | 420 |
| 554 | 20230803 | 100100 | 40475558000 | 135700 | 135700 | 135800 | 135300 | 608 |
| 555 | 20230803 | 100000 | 40393123400 | 135600 | 135700 | 135800 | 135600 | 504 |
| 556 | 20230803 | 095900 | 40324742900 | 135600 | 135600 | 135800 | 135400 | 848 |
| 557 | 20230803 | 095800 | 40209724000 | 135600 | 134800 | 135600 | 134800 | 779 |
| 558 | 20230803 | 095700 | 40104393600 | 134800 | 134800 | 134900 | 134800 | 740 |
| 559 | 20230803 | 095600 | 40004602100 | 134800 | 135100 | 135100 | 134800 | 429 |
| 560 | 20230803 | 095500 | 39946710100 | 135100 | 135100 | 135200 | 134700 | 1346 |
| 561 | 20230803 | 095400 | 39765084300 | 135200 | 135200 | 135300 | 134900 | 759 |
| 562 | 20230803 | 095300 | 39662524800 | 135200 | 134900 | 135300 | 134600 | 950 |
| 563 | 20230803 | 095200 | 39534260400 | 134900 | 135400 | 135500 | 134700 | 2058 |
| 564 | 20230803 | 095100 | 39256475200 | 135300 | 135000 | 135500 | 134700 | 992 |
| 565 | 20230803 | 095000 | 39122524500 | 134900 | 135700 | 135700 | 134900 | 12598 |
| 566 | 20230803 | 094900 | 37420418800 | 135700 | 135900 | 135900 | 135600 | 1064 |
| 567 | 20230803 | 094800 | 37276069900 | 135900 | 135700 | 135900 | 135500 | 1120 |
| 568 | 20230803 | 094700 | 37124122100 | 135700 | 136000 | 136000 | 135700 | 1114 |
| 569 | 20230803 | 094600 | 36972727400 | 136000 | 136300 | 136400 | 135900 | 1159 |
| 570 | 20230803 | 094500 | 36814994700 | 136300 | 136700 | 136700 | 136100 | 3899 |
| 571 | 20230803 | 094400 | 36283441100 | 136700 | 136400 | 137000 | 136300 | 719 |
| 572 | 20230803 | 094300 | 36185238300 | 136200 | 136700 | 136900 | 136100 | 1650 |
| 573 | 20230803 | 094200 | 35960041100 | 136600 | 136700 | 136900 | 136300 | 1043 |
| 574 | 20230803 | 094100 | 35817616400 | 136700 | 137200 | 137200 | 136600 | 1467 |
| 575 | 20230803 | 094000 | 35616845200 | 137300 | 137900 | 138000 | 136000 | 3873 |
| 576 | 20230803 | 093900 | 35086859800 | 138000 | 137000 | 138000 | 136900 | 12414 |
| 577 | 20230803 | 093800 | 33378621800 | 137000 | 136800 | 137000 | 136200 | 3534 |
| 578 | 20230803 | 093700 | 32895356100 | 136700 | 135800 | 136800 | 135700 | 2631 |
| 579 | 20230803 | 093600 | 32537045800 | 135700 | 135300 | 136000 | 135300 | 1248 |
| 580 | 20230803 | 093500 | 32367498500 | 135300 | 135500 | 136000 | 135300 | 834 |
| 581 | 20230803 | 093400 | 32254317700 | 135500 | 135800 | 136100 | 135300 | 2050 |
| 582 | 20230803 | 093300 | 31976178400 | 135900 | 136000 | 136100 | 135900 | 831 |
| 583 | 20230803 | 093200 | 31863108800 | 136000 | 136000 | 136100 | 136000 | 1468 |
| 584 | 20230803 | 093100 | 31663402100 | 136100 | 136200 | 136800 | 136000 | 11579 |
| 585 | 20230803 | 093000 | 30086744100 | 136200 | 135600 | 136300 | 135500 | 2666 |
| 586 | 20230803 | 092900 | 29724343100 | 135700 | 136000 | 136000 | 135400 | 1530 |
| 587 | 20230803 | 092800 | 29516801400 | 136000 | 135400 | 136500 | 135400 | 3765 |
| 588 | 20230803 | 092700 | 29004917800 | 135200 | 135400 | 135400 | 135000 | 2785 |
| 589 | 20230803 | 092600 | 28628725000 | 135200 | 134800 | 135600 | 134600 | 3361 |
| 590 | 20230803 | 092500 | 28174776100 | 134700 | 135100 | 135100 | 134200 | 4423 |
| 591 | 20230803 | 092400 | 27578323000 | 135100 | 134700 | 135500 | 134600 | 3806 |
| 592 | 20230803 | 092300 | 27064327400 | 134600 | 134300 | 135100 | 134200 | 4066 |
| 593 | 20230803 | 092200 | 26516149600 | 134200 | 134100 | 134700 | 133700 | 1792 |
| 594 | 20230803 | 092100 | 26275663600 | 134100 | 133600 | 134300 | 133300 | 16653 |
| 595 | 20230803 | 092000 | 24051462100 | 133500 | 133100 | 134100 | 133000 | 4584 |
| 596 | 20230803 | 091900 | 23438735500 | 133100 | 133000 | 133600 | 132800 | 4022 |
| 597 | 20230803 | 091800 | 22903052200 | 132900 | 133400 | 133500 | 132800 | 8503 |
| 598 | 20230803 | 091700 | 21770873100 | 133400 | 133400 | 134100 | 133200 | 5108 |
| 599 | 20230803 | 091600 | 21089148100 | 133400 | 134500 | 134500 | 133300 | 7336 |
| 600 | 20230803 | 091500 | 20107546700 | 134600 | 134500 | 134900 | 134300 | 1885 |
| 601 | 20230803 | 091400 | 19853738600 | 134500 | 135100 | 135700 | 134300 | 5897 |
| 602 | 20230803 | 091300 | 19057052000 | 135100 | 134100 | 135300 | 133600 | 3910 |
| 603 | 20230803 | 091200 | 18531929000 | 134200 | 135600 | 135700 | 134000 | 7865 |
| 604 | 20230803 | 091100 | 17471957000 | 135600 | 135600 | 136100 | 135300 | 3249 |
| 605 | 20230803 | 091000 | 17031327900 | 135600 | 137000 | 137200 | 135500 | 8287 |
| 606 | 20230803 | 090900 | 15902067600 | 137000 | 137000 | 137600 | 136700 | 2647 |
| 607 | 20230803 | 090800 | 15539250100 | 136900 | 138000 | 138000 | 136600 | 4666 |
| 608 | 20230803 | 090700 | 14899133700 | 137500 | 137700 | 138500 | 137000 | 6187 |
| 609 | 20230803 | 090600 | 14048948800 | 137700 | 138100 | 139000 | 137600 | 8951 |
| 610 | 20230803 | 090500 | 12811205500 | 138300 | 136900 | 139000 | 136200 | 9334 |
| 611 | 20230803 | 090400 | 11528029100 | 136900 | 138800 | 139500 | 136900 | 11188 |
| 612 | 20230803 | 090300 | 9983006900 | 138900 | 140900 | 140900 | 138900 | 9952 |
| 613 | 20230803 | 090200 | 8591586800 | 140200 | 141800 | 142700 | 139700 | 18372 |
| 614 | 20230803 | 090100 | 5991825200 | 141700 | 137800 | 142500 | 137700 | 29174 |
| 615 | 20230803 | 090000 | 1911439200 | 137900 | 136100 | 138300 | 136100 | 9726 |