37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 193100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 12248 |
| 3 | 20230804 | 193000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 4 | 20230804 | 192900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 5 | 20230804 | 192800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 6 | 20230804 | 192700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 7 | 20230804 | 192600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 8 | 20230804 | 192500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 9 | 20230804 | 192400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 10 | 20230804 | 192300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 11 | 20230804 | 192200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 12 | 20230804 | 192100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 13 | 20230804 | 192000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 14 | 20230804 | 191900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 15 | 20230804 | 191800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 16 | 20230804 | 191700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 17 | 20230804 | 191600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 18 | 20230804 | 191500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 19 | 20230804 | 191400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 20 | 20230804 | 191300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 21 | 20230804 | 191200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 22 | 20230804 | 191100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 23 | 20230804 | 191000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 24 | 20230804 | 190900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 25 | 20230804 | 190800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 26 | 20230804 | 190700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 27 | 20230804 | 190600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 28 | 20230804 | 190500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 29 | 20230804 | 190400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 30 | 20230804 | 190300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 31 | 20230804 | 190200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 32 | 20230804 | 190100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 12248 |
| 33 | 20230804 | 190000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 34 | 20230804 | 185900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 35 | 20230804 | 185800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 36 | 20230804 | 185700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 37 | 20230804 | 185600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 38 | 20230804 | 185500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 39 | 20230804 | 185400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 40 | 20230804 | 185300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 41 | 20230804 | 185200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 42 | 20230804 | 185100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 43 | 20230804 | 185000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 44 | 20230804 | 184900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 45 | 20230804 | 184800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 46 | 20230804 | 184700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 47 | 20230804 | 184600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 48 | 20230804 | 184500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 49 | 20230804 | 184400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 50 | 20230804 | 184300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 51 | 20230804 | 184200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 52 | 20230804 | 184100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 53 | 20230804 | 184000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 54 | 20230804 | 183900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 55 | 20230804 | 183800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 56 | 20230804 | 183700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 57 | 20230804 | 183600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 58 | 20230804 | 183500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 59 | 20230804 | 183400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 60 | 20230804 | 183300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 61 | 20230804 | 183200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 62 | 20230804 | 183100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 12248 |
| 63 | 20230804 | 183000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 64 | 20230804 | 182900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 65 | 20230804 | 182800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 66 | 20230804 | 182700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 67 | 20230804 | 182600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 68 | 20230804 | 182500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 69 | 20230804 | 182400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 70 | 20230804 | 182300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 71 | 20230804 | 182200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 72 | 20230804 | 182100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 73 | 20230804 | 182000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 74 | 20230804 | 181900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 75 | 20230804 | 181800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 76 | 20230804 | 181700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 77 | 20230804 | 181600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 78 | 20230804 | 181500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 79 | 20230804 | 181400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 80 | 20230804 | 181300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 81 | 20230804 | 181200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 82 | 20230804 | 181100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 83 | 20230804 | 181000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 84 | 20230804 | 180900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 85 | 20230804 | 180800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 86 | 20230804 | 180700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 87 | 20230804 | 180600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 88 | 20230804 | 180500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 89 | 20230804 | 180400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 90 | 20230804 | 180300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 91 | 20230804 | 180200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 92 | 20230804 | 180100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 12248 |
| 93 | 20230804 | 180000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 94 | 20230804 | 175900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 95 | 20230804 | 175800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 96 | 20230804 | 175700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 97 | 20230804 | 175600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 98 | 20230804 | 175500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 99 | 20230804 | 175400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 100 | 20230804 | 175300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 101 | 20230804 | 175200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 102 | 20230804 | 175100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 103 | 20230804 | 175000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 104 | 20230804 | 174900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 105 | 20230804 | 174800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 106 | 20230804 | 174700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 107 | 20230804 | 174600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 108 | 20230804 | 174500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 109 | 20230804 | 174400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 110 | 20230804 | 174300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 111 | 20230804 | 174200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 112 | 20230804 | 174100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 113 | 20230804 | 174000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 114 | 20230804 | 173900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 115 | 20230804 | 173800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 116 | 20230804 | 173700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 117 | 20230804 | 173600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 118 | 20230804 | 173500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 119 | 20230804 | 173400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 120 | 20230804 | 173300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 121 | 20230804 | 173200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 122 | 20230804 | 173100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 12248 |
| 123 | 20230804 | 173000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 124 | 20230804 | 172900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 125 | 20230804 | 172800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 126 | 20230804 | 172700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 127 | 20230804 | 172600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 128 | 20230804 | 172500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 129 | 20230804 | 172400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 130 | 20230804 | 172300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 131 | 20230804 | 172200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 132 | 20230804 | 172100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 133 | 20230804 | 172000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 134 | 20230804 | 171900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 135 | 20230804 | 171800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 136 | 20230804 | 171700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 137 | 20230804 | 171600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 138 | 20230804 | 171500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 139 | 20230804 | 171400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 140 | 20230804 | 171300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 141 | 20230804 | 171200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 142 | 20230804 | 171100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 143 | 20230804 | 171000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 144 | 20230804 | 170900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 145 | 20230804 | 170800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 146 | 20230804 | 170700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 147 | 20230804 | 170600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 148 | 20230804 | 170500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 149 | 20230804 | 170400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 150 | 20230804 | 170300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 151 | 20230804 | 170200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 152 | 20230804 | 170100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 12248 |
| 153 | 20230804 | 170000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 154 | 20230804 | 165900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 155 | 20230804 | 165800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 156 | 20230804 | 165700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 157 | 20230804 | 165600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 158 | 20230804 | 165500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 159 | 20230804 | 165400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 160 | 20230804 | 165300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 161 | 20230804 | 165200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 162 | 20230804 | 165100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 163 | 20230804 | 165000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 164 | 20230804 | 164900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 165 | 20230804 | 164800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 166 | 20230804 | 164700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 167 | 20230804 | 164600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 168 | 20230804 | 164500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 169 | 20230804 | 164400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 170 | 20230804 | 164300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 171 | 20230804 | 164200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 172 | 20230804 | 164100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 173 | 20230804 | 164000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 174 | 20230804 | 163900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 175 | 20230804 | 163800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 176 | 20230804 | 163700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 177 | 20230804 | 163600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 178 | 20230804 | 163500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 179 | 20230804 | 163400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 180 | 20230804 | 163300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 181 | 20230804 | 163200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 182 | 20230804 | 163100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 12248 |
| 183 | 20230804 | 163000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 184 | 20230804 | 162900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 185 | 20230804 | 162800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 186 | 20230804 | 162700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 187 | 20230804 | 162600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 188 | 20230804 | 162500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 189 | 20230804 | 162400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 190 | 20230804 | 162300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 191 | 20230804 | 162200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 192 | 20230804 | 162100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 193 | 20230804 | 162000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 194 | 20230804 | 161900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 195 | 20230804 | 161800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 196 | 20230804 | 161700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 197 | 20230804 | 161600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 198 | 20230804 | 161500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 199 | 20230804 | 161400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 200 | 20230804 | 161300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 201 | 20230804 | 161200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 202 | 20230804 | 161100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 203 | 20230804 | 161000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 204 | 20230804 | 160900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 205 | 20230804 | 160800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 206 | 20230804 | 160700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 207 | 20230804 | 160600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 208 | 20230804 | 160500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 209 | 20230804 | 160400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 210 | 20230804 | 160300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 211 | 20230804 | 160200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 212 | 20230804 | 160100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 12248 |
| 213 | 20230804 | 160000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 214 | 20230804 | 155900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 215 | 20230804 | 155800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 216 | 20230804 | 155700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 217 | 20230804 | 155600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 218 | 20230804 | 155500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 219 | 20230804 | 155400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 220 | 20230804 | 155300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 221 | 20230804 | 155200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 222 | 20230804 | 155100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 223 | 20230804 | 155000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 224 | 20230804 | 154900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 225 | 20230804 | 154800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 226 | 20230804 | 154700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 227 | 20230804 | 154600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 228 | 20230804 | 154500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 229 | 20230804 | 154400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 230 | 20230804 | 154300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 231 | 20230804 | 154200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 232 | 20230804 | 154100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 233 | 20230804 | 154000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 234 | 20230804 | 153900 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 235 | 20230804 | 153800 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 236 | 20230804 | 153700 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 237 | 20230804 | 153600 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 238 | 20230804 | 153500 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 239 | 20230804 | 153400 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 240 | 20230804 | 153300 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 241 | 20230804 | 153200 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 0 |
| 242 | 20230804 | 153100 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 12248 |
| 243 | 20230804 | 153000 | 38955357800 | 150700 | 150700 | 150700 | 150700 | 12248 |
| 244 | 20230804 | 152900 | 37109584200 | 150600 | 150600 | 150600 | 150600 | 0 |
| 245 | 20230804 | 152800 | 37109584200 | 150600 | 150600 | 150600 | 150600 | 0 |
| 246 | 20230804 | 152700 | 37109584200 | 150600 | 150600 | 150600 | 150600 | 0 |
| 247 | 20230804 | 152600 | 37109584200 | 150600 | 150600 | 150600 | 150600 | 0 |
| 248 | 20230804 | 152500 | 37109584200 | 150600 | 150600 | 150600 | 150600 | 0 |
| 249 | 20230804 | 152400 | 37109584200 | 150600 | 150600 | 150600 | 150600 | 0 |
| 250 | 20230804 | 152300 | 37109584200 | 150600 | 150600 | 150600 | 150600 | 0 |
| 251 | 20230804 | 152200 | 37109584200 | 150600 | 150600 | 150600 | 150600 | 0 |
| 252 | 20230804 | 152100 | 37109584200 | 150600 | 150600 | 150600 | 150600 | 0 |
| 253 | 20230804 | 152000 | 37109584200 | 150600 | 150600 | 150600 | 150600 | 0 |
| 254 | 20230804 | 151900 | 37109584200 | 150600 | 150600 | 150600 | 150500 | 776 |
| 255 | 20230804 | 151800 | 36992766400 | 150600 | 150700 | 150700 | 150500 | 935 |
| 256 | 20230804 | 151700 | 36851938200 | 150700 | 150600 | 150700 | 150500 | 878 |
| 257 | 20230804 | 151600 | 36719702200 | 150700 | 150700 | 150800 | 150600 | 1314 |
| 258 | 20230804 | 151500 | 36521675000 | 150800 | 150800 | 150900 | 150700 | 1092 |
| 259 | 20230804 | 151400 | 36356982200 | 150800 | 150900 | 150900 | 150800 | 449 |
| 260 | 20230804 | 151300 | 36289256000 | 150800 | 150800 | 150900 | 150700 | 553 |
| 261 | 20230804 | 151200 | 36205842600 | 150900 | 150700 | 150900 | 150700 | 347 |
| 262 | 20230804 | 151100 | 36153525600 | 150800 | 150800 | 150800 | 150700 | 655 |
| 263 | 20230804 | 151000 | 36054776600 | 150700 | 150800 | 150800 | 150700 | 222 |
| 264 | 20230804 | 150900 | 36021311900 | 150800 | 150800 | 150800 | 150700 | 600 |
| 265 | 20230804 | 150800 | 35930865100 | 150800 | 150800 | 150800 | 150700 | 565 |
| 266 | 20230804 | 150700 | 35845694300 | 150700 | 151000 | 151000 | 150700 | 2370 |
| 267 | 20230804 | 150600 | 35488190600 | 150900 | 151000 | 151100 | 150900 | 833 |
| 268 | 20230804 | 150500 | 35362409100 | 151000 | 151100 | 151100 | 151000 | 636 |
| 269 | 20230804 | 150400 | 35266345100 | 151000 | 151100 | 151200 | 151000 | 869 |
| 270 | 20230804 | 150300 | 35135047500 | 151100 | 151000 | 151200 | 151000 | 427 |
| 271 | 20230804 | 150200 | 35070533700 | 151100 | 150900 | 151200 | 150900 | 1907 |
| 272 | 20230804 | 150100 | 34782486400 | 150900 | 150900 | 151000 | 150800 | 896 |
| 273 | 20230804 | 150000 | 34647284800 | 151000 | 150900 | 151000 | 150900 | 346 |
| 274 | 20230804 | 145900 | 34595063700 | 151000 | 150900 | 151000 | 150900 | 352 |
| 275 | 20230804 | 145800 | 34541928000 | 151000 | 150900 | 151000 | 150900 | 366 |
| 276 | 20230804 | 145700 | 34486682000 | 150900 | 150900 | 151000 | 150900 | 269 |
| 277 | 20230804 | 145600 | 34446084200 | 151000 | 151100 | 151200 | 150900 | 2223 |
| 278 | 20230804 | 145500 | 34110279700 | 151100 | 151100 | 151200 | 151100 | 516 |
| 279 | 20230804 | 145400 | 34032275100 | 151100 | 151300 | 151300 | 151100 | 1564 |
| 280 | 20230804 | 145300 | 33795795300 | 151200 | 151200 | 151300 | 151200 | 213 |
| 281 | 20230804 | 145200 | 33763576200 | 151200 | 151200 | 151300 | 151100 | 910 |
| 282 | 20230804 | 145100 | 33625976900 | 151200 | 151300 | 151300 | 151100 | 708 |
| 283 | 20230804 | 145000 | 33518921000 | 151300 | 151100 | 151300 | 151100 | 1203 |
| 284 | 20230804 | 144900 | 33337043400 | 151200 | 151100 | 151200 | 151100 | 335 |
| 285 | 20230804 | 144800 | 33286405600 | 151200 | 151100 | 151200 | 151000 | 2768 |
| 286 | 20230804 | 144700 | 32868000700 | 151100 | 150800 | 151100 | 150800 | 614 |
| 287 | 20230804 | 144600 | 32775276300 | 150800 | 150800 | 151000 | 150800 | 1760 |
| 288 | 20230804 | 144500 | 32509621000 | 150900 | 150600 | 150900 | 150600 | 752 |
| 289 | 20230804 | 144400 | 32396217100 | 150600 | 150600 | 150700 | 150600 | 193 |
| 290 | 20230804 | 144300 | 32367141700 | 150600 | 150700 | 150700 | 150600 | 249 |
| 291 | 20230804 | 144200 | 32329628200 | 150700 | 150600 | 150700 | 150600 | 173 |
| 292 | 20230804 | 144100 | 32303566000 | 150600 | 150700 | 150700 | 150600 | 161 |
| 293 | 20230804 | 144000 | 32279312600 | 150700 | 150500 | 150700 | 150500 | 412 |
| 294 | 20230804 | 143900 | 32217261000 | 150500 | 150500 | 150600 | 150500 | 105 |
| 295 | 20230804 | 143800 | 32201451800 | 150500 | 150500 | 150600 | 150500 | 185 |
| 296 | 20230804 | 143700 | 32173607600 | 150600 | 150600 | 150600 | 150500 | 144 |
| 297 | 20230804 | 143600 | 32151931300 | 150500 | 150500 | 150700 | 150500 | 108 |
| 298 | 20230804 | 143500 | 32135663600 | 150500 | 150700 | 150700 | 150500 | 749 |
| 299 | 20230804 | 143400 | 32022860800 | 150600 | 150700 | 150700 | 150600 | 375 |
| 300 | 20230804 | 143300 | 31966360100 | 150600 | 150600 | 150700 | 150500 | 207 |
| 301 | 20230804 | 143200 | 31935182700 | 150600 | 150600 | 150700 | 150600 | 209 |
| 302 | 20230804 | 143100 | 31903699400 | 150600 | 150600 | 150700 | 150600 | 420 |
| 303 | 20230804 | 143000 | 31840445700 | 150600 | 150600 | 150700 | 150600 | 351 |
| 304 | 20230804 | 142900 | 31787581600 | 150600 | 150900 | 151000 | 150600 | 1647 |
| 305 | 20230804 | 142800 | 31539206200 | 151000 | 150900 | 151000 | 150900 | 172 |
| 306 | 20230804 | 142700 | 31513244500 | 151000 | 150900 | 151000 | 150900 | 213 |
| 307 | 20230804 | 142600 | 31481097100 | 150900 | 150900 | 150900 | 150900 | 145 |
| 308 | 20230804 | 142500 | 31459216600 | 150900 | 151000 | 151000 | 150900 | 685 |
| 309 | 20230804 | 142400 | 31355827900 | 151000 | 151000 | 151100 | 151000 | 184 |
| 310 | 20230804 | 142300 | 31328042400 | 151000 | 151100 | 151200 | 151000 | 2381 |
| 311 | 20230804 | 142200 | 30968320500 | 151100 | 151100 | 151200 | 151100 | 121 |
| 312 | 20230804 | 142100 | 30950034500 | 151100 | 151200 | 151200 | 151100 | 202 |
| 313 | 20230804 | 142000 | 30919505800 | 151100 | 151100 | 151200 | 151100 | 411 |
| 314 | 20230804 | 141900 | 30857376100 | 151200 | 151100 | 151200 | 151100 | 119 |
| 315 | 20230804 | 141800 | 30839392200 | 151100 | 151100 | 151200 | 151100 | 137 |
| 316 | 20230804 | 141700 | 30818690300 | 151100 | 151000 | 151200 | 150900 | 327 |
| 317 | 20230804 | 141600 | 30769283800 | 151000 | 150900 | 151000 | 150900 | 145 |
| 318 | 20230804 | 141500 | 30747397400 | 151000 | 151000 | 151100 | 151000 | 340 |
| 319 | 20230804 | 141400 | 30696056200 | 151100 | 151100 | 151200 | 151100 | 203 |
| 320 | 20230804 | 141300 | 30665380400 | 151100 | 151000 | 151200 | 151000 | 488 |
| 321 | 20230804 | 141200 | 30591645600 | 151000 | 151000 | 151100 | 151000 | 534 |
| 322 | 20230804 | 141100 | 30510967400 | 151100 | 151100 | 151200 | 151100 | 505 |
| 323 | 20230804 | 141000 | 30434649500 | 151100 | 151200 | 151200 | 151100 | 530 |
| 324 | 20230804 | 140900 | 30354560200 | 151100 | 151100 | 151200 | 151100 | 390 |
| 325 | 20230804 | 140800 | 30295604900 | 151100 | 150900 | 151200 | 150900 | 1728 |
| 326 | 20230804 | 140700 | 30034601700 | 151000 | 150900 | 151000 | 150900 | 637 |
| 327 | 20230804 | 140600 | 29938433800 | 151000 | 151000 | 151000 | 150900 | 612 |
| 328 | 20230804 | 140500 | 29846046100 | 151000 | 150800 | 151000 | 150700 | 2447 |
| 329 | 20230804 | 140400 | 29476734700 | 150800 | 150800 | 150900 | 150800 | 402 |
| 330 | 20230804 | 140300 | 29416097500 | 150800 | 150800 | 150900 | 150800 | 1870 |
| 331 | 20230804 | 140200 | 29134054000 | 150800 | 150800 | 150900 | 150800 | 645 |
| 332 | 20230804 | 140100 | 29036759400 | 150800 | 150800 | 150900 | 150800 | 832 |
| 333 | 20230804 | 140000 | 28911293100 | 150800 | 150800 | 150900 | 150700 | 1652 |
| 334 | 20230804 | 135900 | 28662197200 | 150800 | 150700 | 150900 | 150700 | 819 |
| 335 | 20230804 | 135800 | 28538694100 | 150800 | 150600 | 150800 | 150600 | 1595 |
| 336 | 20230804 | 135700 | 28298281300 | 150600 | 150500 | 150700 | 150500 | 577 |
| 337 | 20230804 | 135600 | 28211381400 | 150600 | 150500 | 150600 | 150500 | 1353 |
| 338 | 20230804 | 135500 | 28007667700 | 150500 | 150500 | 150600 | 150500 | 247 |
| 339 | 20230804 | 135400 | 27970477300 | 150600 | 150400 | 150600 | 150400 | 1576 |
| 340 | 20230804 | 135300 | 27733291100 | 150400 | 150400 | 150500 | 150400 | 159 |
| 341 | 20230804 | 135200 | 27709371000 | 150400 | 150500 | 150500 | 150400 | 86 |
| 342 | 20230804 | 135100 | 27696433200 | 150500 | 150300 | 150500 | 150300 | 511 |
| 343 | 20230804 | 135000 | 27619583600 | 150300 | 150300 | 150400 | 150300 | 48 |
| 344 | 20230804 | 134900 | 27612369100 | 150400 | 150300 | 150400 | 150300 | 119 |
| 345 | 20230804 | 134800 | 27594475700 | 150300 | 150300 | 150400 | 150300 | 201 |
| 346 | 20230804 | 134700 | 27564256800 | 150400 | 150200 | 150400 | 150200 | 587 |
| 347 | 20230804 | 134600 | 27476030500 | 150300 | 150200 | 150300 | 150200 | 344 |
| 348 | 20230804 | 134500 | 27424357600 | 150200 | 150200 | 150300 | 150100 | 191 |
| 349 | 20230804 | 134400 | 27395671600 | 150200 | 150100 | 150300 | 150100 | 303 |
| 350 | 20230804 | 134300 | 27350158500 | 150100 | 150000 | 150200 | 150000 | 278 |
| 351 | 20230804 | 134200 | 27308426400 | 150000 | 150000 | 150000 | 150000 | 121 |
| 352 | 20230804 | 134100 | 27290276400 | 150100 | 150000 | 150100 | 150000 | 183 |
| 353 | 20230804 | 134000 | 27262816100 | 150100 | 150000 | 150100 | 150000 | 519 |
| 354 | 20230804 | 133900 | 27184938700 | 150000 | 150000 | 150100 | 150000 | 136 |
| 355 | 20230804 | 133800 | 27164535100 | 150000 | 150100 | 150100 | 150000 | 89 |
| 356 | 20230804 | 133700 | 27151181700 | 150100 | 150200 | 150300 | 150000 | 441 |
| 357 | 20230804 | 133600 | 27084996500 | 150200 | 150200 | 150300 | 150100 | 373 |
| 358 | 20230804 | 133500 | 27028980700 | 150200 | 150100 | 150300 | 150100 | 286 |
| 359 | 20230804 | 133400 | 26986032200 | 150100 | 150100 | 150200 | 150000 | 463 |
| 360 | 20230804 | 133300 | 26916535000 | 150100 | 150000 | 150100 | 150000 | 199 |
| 361 | 20230804 | 133200 | 26886674500 | 150000 | 150100 | 150200 | 150000 | 383 |
| 362 | 20230804 | 133100 | 26829217700 | 150100 | 150100 | 150200 | 150100 | 373 |
| 363 | 20230804 | 133000 | 26773228000 | 150100 | 150100 | 150200 | 150100 | 252 |
| 364 | 20230804 | 132900 | 26735387200 | 150100 | 150100 | 150200 | 150100 | 167 |
| 365 | 20230804 | 132800 | 26710311700 | 150100 | 150100 | 150200 | 150100 | 182 |
| 366 | 20230804 | 132700 | 26682993100 | 150100 | 150100 | 150200 | 150000 | 370 |
| 367 | 20230804 | 132600 | 26627457100 | 150200 | 150300 | 150300 | 150100 | 249 |
| 368 | 20230804 | 132500 | 26590055200 | 150300 | 150200 | 150300 | 150200 | 218 |
| 369 | 20230804 | 132400 | 26557299500 | 150200 | 150300 | 150300 | 150200 | 224 |
| 370 | 20230804 | 132300 | 26523652800 | 150200 | 150200 | 150300 | 150200 | 140 |
| 371 | 20230804 | 132200 | 26502622000 | 150200 | 150400 | 150400 | 150200 | 373 |
| 372 | 20230804 | 132100 | 26446548800 | 150400 | 150300 | 150400 | 150300 | 405 |
| 373 | 20230804 | 132000 | 26385640300 | 150300 | 150300 | 150400 | 150300 | 102 |
| 374 | 20230804 | 131900 | 26370305400 | 150400 | 150300 | 150400 | 150300 | 69 |
| 375 | 20230804 | 131800 | 26359928900 | 150300 | 150300 | 150300 | 150200 | 185 |
| 376 | 20230804 | 131700 | 26332124100 | 150300 | 150200 | 150300 | 150200 | 113 |
| 377 | 20230804 | 131600 | 26315145300 | 150300 | 150300 | 150300 | 150200 | 84 |
| 378 | 20230804 | 131500 | 26302522800 | 150200 | 150400 | 150400 | 150200 | 212 |
| 379 | 20230804 | 131400 | 26270651900 | 150300 | 150300 | 150400 | 150300 | 189 |
| 380 | 20230804 | 131300 | 26242237500 | 150300 | 150400 | 150400 | 150300 | 122 |
| 381 | 20230804 | 131200 | 26223891900 | 150300 | 150300 | 150400 | 150300 | 92 |
| 382 | 20230804 | 131100 | 26210061500 | 150300 | 150300 | 150400 | 150300 | 132 |
| 383 | 20230804 | 131000 | 26190215500 | 150300 | 150400 | 150400 | 150200 | 77 |
| 384 | 20230804 | 130900 | 26178643600 | 150200 | 150200 | 150400 | 150200 | 337 |
| 385 | 20230804 | 130800 | 26127995900 | 150300 | 150300 | 150300 | 150200 | 113 |
| 386 | 20230804 | 130700 | 26111019100 | 150300 | 150100 | 150300 | 150100 | 271 |
| 387 | 20230804 | 130600 | 26070316200 | 150100 | 150000 | 150100 | 150000 | 52 |
| 388 | 20230804 | 130500 | 26062511600 | 150000 | 150100 | 150100 | 150000 | 153 |
| 389 | 20230804 | 130400 | 26039551100 | 150200 | 150000 | 150200 | 150000 | 164 |
| 390 | 20230804 | 130300 | 26014941400 | 150100 | 150000 | 150100 | 150000 | 131 |
| 391 | 20230804 | 130200 | 25995283000 | 150000 | 150100 | 150100 | 150000 | 189 |
| 392 | 20230804 | 130100 | 25966917600 | 150200 | 150100 | 150200 | 150100 | 638 |
| 393 | 20230804 | 130000 | 25871096300 | 150100 | 150000 | 150100 | 149900 | 875 |
| 394 | 20230804 | 125900 | 25739841200 | 150000 | 149900 | 150000 | 149900 | 88 |
| 395 | 20230804 | 125800 | 25726644300 | 150000 | 149900 | 150000 | 149900 | 184 |
| 396 | 20230804 | 125700 | 25699051600 | 149900 | 150000 | 150000 | 149900 | 55 |
| 397 | 20230804 | 125600 | 25690803200 | 149900 | 149900 | 150000 | 149900 | 108 |
| 398 | 20230804 | 125500 | 25674605700 | 150000 | 150000 | 150000 | 149900 | 126 |
| 399 | 20230804 | 125400 | 25655711000 | 149900 | 149900 | 150000 | 149900 | 18 |
| 400 | 20230804 | 125300 | 25653012700 | 150000 | 150000 | 150100 | 149900 | 173 |
| 401 | 20230804 | 125200 | 25627064900 | 149900 | 149800 | 150000 | 149800 | 607 |
| 402 | 20230804 | 125100 | 25536073100 | 149900 | 149900 | 149900 | 149800 | 83 |
| 403 | 20230804 | 125000 | 25523632900 | 149900 | 149900 | 149900 | 149800 | 74 |
| 404 | 20230804 | 124900 | 25512544000 | 149900 | 149800 | 149900 | 149800 | 45 |
| 405 | 20230804 | 124800 | 25505802000 | 149900 | 150000 | 150000 | 149800 | 284 |
| 406 | 20230804 | 124700 | 25463227800 | 150000 | 150000 | 150000 | 149900 | 66 |
| 407 | 20230804 | 124600 | 25453330100 | 150000 | 150000 | 150000 | 149800 | 522 |
| 408 | 20230804 | 124500 | 25375085100 | 149900 | 150000 | 150000 | 149900 | 238 |
| 409 | 20230804 | 124400 | 25339399400 | 149900 | 150000 | 150000 | 149900 | 135 |
| 410 | 20230804 | 124300 | 25319152200 | 149900 | 150000 | 150000 | 149900 | 208 |
| 411 | 20230804 | 124200 | 25287969500 | 150000 | 149800 | 150000 | 149700 | 391 |
| 412 | 20230804 | 124100 | 25229398200 | 149700 | 149800 | 149800 | 149700 | 325 |
| 413 | 20230804 | 124000 | 25180728600 | 149800 | 149700 | 149800 | 149700 | 153 |
| 414 | 20230804 | 123900 | 25157821000 | 149700 | 149700 | 149800 | 149700 | 151 |
| 415 | 20230804 | 123800 | 25135212900 | 149800 | 149800 | 149800 | 149700 | 124 |
| 416 | 20230804 | 123700 | 25116647100 | 149800 | 149700 | 149800 | 149600 | 184 |
| 417 | 20230804 | 123600 | 25089095900 | 149700 | 149700 | 149700 | 149600 | 94 |
| 418 | 20230804 | 123500 | 25075026600 | 149600 | 149700 | 149700 | 149600 | 225 |
| 419 | 20230804 | 123400 | 25041349800 | 149700 | 149700 | 149700 | 149600 | 110 |
| 420 | 20230804 | 123300 | 25024885400 | 149700 | 149600 | 149700 | 149600 | 242 |
| 421 | 20230804 | 123200 | 24988666500 | 149600 | 149800 | 149800 | 149600 | 203 |
| 422 | 20230804 | 123100 | 24958276800 | 149700 | 149700 | 149700 | 149600 | 282 |
| 423 | 20230804 | 123000 | 24916067100 | 149700 | 149700 | 149700 | 149600 | 268 |
| 424 | 20230804 | 122900 | 24875961200 | 149600 | 149600 | 149700 | 149600 | 352 |
| 425 | 20230804 | 122800 | 24823279300 | 149600 | 149600 | 149700 | 149600 | 309 |
| 426 | 20230804 | 122700 | 24777042000 | 149600 | 149700 | 149700 | 149600 | 1228 |
| 427 | 20230804 | 122600 | 24593303700 | 149600 | 149700 | 149700 | 149600 | 781 |
| 428 | 20230804 | 122500 | 24476446800 | 149700 | 149700 | 149700 | 149600 | 751 |
| 429 | 20230804 | 122400 | 24364089000 | 149700 | 149700 | 149800 | 149600 | 1794 |
| 430 | 20230804 | 122300 | 24095529600 | 149700 | 149800 | 149800 | 149700 | 303 |
| 431 | 20230804 | 122200 | 24050159900 | 149800 | 149800 | 149800 | 149700 | 165 |
| 432 | 20230804 | 122100 | 24025447500 | 149700 | 149800 | 149800 | 149700 | 1073 |
| 433 | 20230804 | 122000 | 23864806000 | 149800 | 149800 | 149800 | 149700 | 114 |
| 434 | 20230804 | 121900 | 23847730700 | 149800 | 149700 | 149800 | 149700 | 169 |
| 435 | 20230804 | 121800 | 23822418600 | 149800 | 149700 | 149800 | 149700 | 328 |
| 436 | 20230804 | 121700 | 23773292200 | 149800 | 149800 | 149800 | 149700 | 337 |
| 437 | 20230804 | 121600 | 23722811700 | 149800 | 149900 | 150000 | 149800 | 1236 |
| 438 | 20230804 | 121500 | 23537637200 | 149900 | 149900 | 150000 | 149800 | 772 |
| 439 | 20230804 | 121400 | 23421913800 | 149800 | 149900 | 150000 | 149800 | 778 |
| 440 | 20230804 | 121300 | 23305287600 | 149900 | 150100 | 150300 | 149900 | 1048 |
| 441 | 20230804 | 121200 | 23147960600 | 150100 | 150200 | 150200 | 150000 | 444 |
| 442 | 20230804 | 121100 | 23081313100 | 150200 | 150200 | 150300 | 150100 | 291 |
| 443 | 20230804 | 121000 | 23037581700 | 150200 | 150200 | 150200 | 150100 | 531 |
| 444 | 20230804 | 120900 | 22957830800 | 150100 | 150300 | 150300 | 150100 | 85 |
| 445 | 20230804 | 120800 | 22945066400 | 150300 | 150300 | 150300 | 150200 | 194 |
| 446 | 20230804 | 120700 | 22915908300 | 150200 | 150000 | 150200 | 150000 | 391 |
| 447 | 20230804 | 120600 | 22857191200 | 150000 | 150100 | 150300 | 150000 | 573 |
| 448 | 20230804 | 120500 | 22771144400 | 150100 | 150100 | 150100 | 150000 | 74 |
| 449 | 20230804 | 120400 | 22760038000 | 150000 | 149900 | 150100 | 149900 | 116 |
| 450 | 20230804 | 120300 | 22742635300 | 149900 | 149900 | 150100 | 149900 | 236 |
| 451 | 20230804 | 120200 | 22707247700 | 150100 | 150000 | 150100 | 149900 | 77 |
| 452 | 20230804 | 120100 | 22695701100 | 150100 | 150000 | 150100 | 150000 | 122 |
| 453 | 20230804 | 120000 | 22677397900 | 150100 | 150100 | 150100 | 150000 | 120 |
| 454 | 20230804 | 115900 | 22659389300 | 150000 | 149900 | 150000 | 149900 | 58 |
| 455 | 20230804 | 115800 | 22650690600 | 149900 | 149900 | 150000 | 149900 | 190 |
| 456 | 20230804 | 115700 | 22622208700 | 149900 | 149800 | 150000 | 149800 | 585 |
| 457 | 20230804 | 115600 | 22534524700 | 149800 | 149900 | 149900 | 149800 | 9 |
| 458 | 20230804 | 115500 | 22533175800 | 149800 | 149900 | 149900 | 149800 | 56 |
| 459 | 20230804 | 115400 | 22524784400 | 149900 | 149800 | 149900 | 149800 | 144 |
| 460 | 20230804 | 115300 | 22503210200 | 149800 | 149900 | 149900 | 149800 | 150 |
| 461 | 20230804 | 115200 | 22480727200 | 149900 | 149800 | 149900 | 149800 | 177 |
| 462 | 20230804 | 115100 | 22454212300 | 149900 | 149900 | 150000 | 149900 | 142 |
| 463 | 20230804 | 115000 | 22432923900 | 150000 | 149900 | 150000 | 149800 | 307 |
| 464 | 20230804 | 114900 | 22386916900 | 149900 | 150000 | 150000 | 149800 | 684 |
| 465 | 20230804 | 114800 | 22284340000 | 150000 | 150000 | 150000 | 149900 | 466 |
| 466 | 20230804 | 114700 | 22214442400 | 150000 | 149800 | 150000 | 149800 | 647 |
| 467 | 20230804 | 114600 | 22117515400 | 149700 | 150100 | 150100 | 149700 | 2336 |
| 468 | 20230804 | 114500 | 21767275100 | 150100 | 150000 | 150100 | 150000 | 360 |
| 469 | 20230804 | 114400 | 21713259700 | 150100 | 150100 | 150200 | 150000 | 334 |
| 470 | 20230804 | 114300 | 21663124900 | 150100 | 150000 | 150200 | 150000 | 738 |
| 471 | 20230804 | 114200 | 21552372300 | 149900 | 150000 | 150000 | 149900 | 118 |
| 472 | 20230804 | 114100 | 21534678000 | 150000 | 149900 | 150000 | 149900 | 57 |
| 473 | 20230804 | 114000 | 21526132400 | 150000 | 149900 | 150000 | 149900 | 121 |
| 474 | 20230804 | 113900 | 21507988800 | 149900 | 149900 | 150000 | 149900 | 254 |
| 475 | 20230804 | 113800 | 21469913700 | 150000 | 149800 | 150000 | 149700 | 1265 |
| 476 | 20230804 | 113700 | 21280377300 | 149800 | 149700 | 149800 | 149700 | 201 |
| 477 | 20230804 | 113600 | 21250269100 | 149800 | 149800 | 149800 | 149700 | 307 |
| 478 | 20230804 | 113500 | 21204306600 | 149800 | 149700 | 149800 | 149700 | 97 |
| 479 | 20230804 | 113400 | 21189783500 | 149800 | 149800 | 149800 | 149700 | 126 |
| 480 | 20230804 | 113300 | 21170910500 | 149700 | 149800 | 149800 | 149700 | 165 |
| 481 | 20230804 | 113200 | 21146200200 | 149700 | 149700 | 149800 | 149700 | 568 |
| 482 | 20230804 | 113100 | 21061167300 | 149700 | 149800 | 149800 | 149700 | 686 |
| 483 | 20230804 | 113000 | 20958458100 | 149800 | 149800 | 149800 | 149700 | 868 |
| 484 | 20230804 | 112900 | 20828476800 | 149800 | 149800 | 149800 | 149700 | 2014 |
| 485 | 20230804 | 112800 | 20526787400 | 149800 | 149900 | 150000 | 149800 | 502 |
| 486 | 20230804 | 112700 | 20451539500 | 150000 | 150000 | 150000 | 149900 | 283 |
| 487 | 20230804 | 112600 | 20409090400 | 149900 | 149900 | 150000 | 149900 | 323 |
| 488 | 20230804 | 112500 | 20360669500 | 149800 | 149900 | 149900 | 149800 | 719 |
| 489 | 20230804 | 112400 | 20252909400 | 149900 | 149900 | 150000 | 149800 | 241 |
| 490 | 20230804 | 112300 | 20216785500 | 149800 | 149800 | 149900 | 149800 | 332 |
| 491 | 20230804 | 112200 | 20167026500 | 149900 | 149900 | 149900 | 149800 | 399 |
| 492 | 20230804 | 112100 | 20107216900 | 150000 | 149900 | 150000 | 149900 | 136 |
| 493 | 20230804 | 112000 | 20086829900 | 149900 | 149800 | 149900 | 149800 | 296 |
| 494 | 20230804 | 111900 | 20042463200 | 149900 | 149800 | 149900 | 149800 | 1002 |
| 495 | 20230804 | 111800 | 19892360000 | 149900 | 150000 | 150000 | 149800 | 159 |
| 496 | 20230804 | 111700 | 19868527600 | 150000 | 149900 | 150000 | 149800 | 480 |
| 497 | 20230804 | 111600 | 19796589100 | 149900 | 149900 | 150000 | 149900 | 248 |
| 498 | 20230804 | 111500 | 19759405100 | 149900 | 149900 | 149900 | 149800 | 391 |
| 499 | 20230804 | 111400 | 19700797700 | 149900 | 149900 | 149900 | 149800 | 93 |
| 500 | 20230804 | 111300 | 19686865000 | 149800 | 150000 | 150000 | 149800 | 229 |
| 501 | 20230804 | 111200 | 19652543500 | 150000 | 149800 | 150000 | 149700 | 674 |
| 502 | 20230804 | 111100 | 19551564500 | 149800 | 149700 | 149800 | 149700 | 888 |
| 503 | 20230804 | 111000 | 19418558300 | 149700 | 149800 | 149800 | 149700 | 161 |
| 504 | 20230804 | 110900 | 19394451400 | 149700 | 149800 | 149900 | 149700 | 772 |
| 505 | 20230804 | 110800 | 19278808200 | 149900 | 150000 | 150000 | 149800 | 3053 |
| 506 | 20230804 | 110700 | 18821187300 | 150000 | 150000 | 150100 | 150000 | 423 |
| 507 | 20230804 | 110600 | 18757734700 | 150000 | 150100 | 150100 | 150000 | 489 |
| 508 | 20230804 | 110500 | 18684339100 | 150100 | 150100 | 150200 | 150100 | 529 |
| 509 | 20230804 | 110400 | 18604926400 | 150100 | 150200 | 150200 | 150000 | 470 |
| 510 | 20230804 | 110300 | 18534390400 | 150200 | 150300 | 150400 | 150100 | 629 |
| 511 | 20230804 | 110200 | 18439954300 | 150300 | 150300 | 150300 | 150300 | 34 |
| 512 | 20230804 | 110100 | 18434844100 | 150600 | 150200 | 150600 | 150200 | 2196 |
| 513 | 20230804 | 110000 | 18104747200 | 150200 | 150300 | 150300 | 150200 | 201 |
| 514 | 20230804 | 105900 | 18074553900 | 150300 | 150300 | 150300 | 150300 | 121 |
| 515 | 20230804 | 105800 | 18056367600 | 150400 | 150300 | 150600 | 150300 | 284 |
| 516 | 20230804 | 105700 | 18013627400 | 150300 | 150100 | 150700 | 150100 | 827 |
| 517 | 20230804 | 105600 | 17889168900 | 150100 | 150200 | 150200 | 150100 | 100 |
| 518 | 20230804 | 105500 | 17874157600 | 150200 | 150200 | 150200 | 150100 | 12 |
| 519 | 20230804 | 105400 | 17872355400 | 150200 | 150200 | 150300 | 150200 | 219 |
| 520 | 20230804 | 105300 | 17839460200 | 150100 | 150300 | 150300 | 150100 | 400 |
| 521 | 20230804 | 105200 | 17779381900 | 150200 | 150500 | 150500 | 150200 | 216 |
| 522 | 20230804 | 105100 | 17746898000 | 150500 | 150500 | 150500 | 150400 | 191 |
| 523 | 20230804 | 105000 | 17718155800 | 150400 | 150300 | 150500 | 150200 | 440 |
| 524 | 20230804 | 104900 | 17652014000 | 150400 | 150300 | 150400 | 150200 | 183 |
| 525 | 20230804 | 104800 | 17624518300 | 150300 | 150500 | 150500 | 150300 | 38 |
| 526 | 20230804 | 104700 | 17618803900 | 150300 | 150500 | 150500 | 150300 | 622 |
| 527 | 20230804 | 104600 | 17525284400 | 150700 | 150600 | 150700 | 150400 | 554 |
| 528 | 20230804 | 104500 | 17441817900 | 150700 | 150700 | 150700 | 150400 | 588 |
| 529 | 20230804 | 104400 | 17353346700 | 150700 | 150800 | 150800 | 150700 | 96 |
| 530 | 20230804 | 104300 | 17338878300 | 150800 | 150600 | 150800 | 150200 | 674 |
| 531 | 20230804 | 104200 | 17237470500 | 150700 | 150700 | 150800 | 150700 | 145 |
| 532 | 20230804 | 104100 | 17215618500 | 150700 | 150600 | 150700 | 150500 | 245 |
| 533 | 20230804 | 104000 | 17178729500 | 150600 | 150800 | 150800 | 150600 | 279 |
| 534 | 20230804 | 103900 | 17136691500 | 150800 | 150800 | 150900 | 150800 | 80 |
| 535 | 20230804 | 103800 | 17124625900 | 150800 | 150800 | 150800 | 150700 | 49 |
| 536 | 20230804 | 103700 | 17117239500 | 150900 | 150500 | 150900 | 150500 | 2152 |
| 537 | 20230804 | 103600 | 16792901600 | 150500 | 150500 | 150600 | 150500 | 455 |
| 538 | 20230804 | 103500 | 16724383500 | 150500 | 150500 | 150600 | 150400 | 612 |
| 539 | 20230804 | 103400 | 16632232900 | 150400 | 150200 | 150400 | 150100 | 298 |
| 540 | 20230804 | 103300 | 16587433200 | 150200 | 150100 | 150200 | 150100 | 396 |
| 541 | 20230804 | 103200 | 16527971500 | 150100 | 150100 | 150200 | 150000 | 1176 |
| 542 | 20230804 | 103100 | 16351455000 | 150100 | 150200 | 150200 | 150000 | 120 |
| 543 | 20230804 | 103000 | 16333446700 | 150200 | 150000 | 150200 | 150000 | 333 |
| 544 | 20230804 | 102900 | 16283457500 | 149900 | 149900 | 150000 | 149800 | 739 |
| 545 | 20230804 | 102800 | 16172680000 | 149900 | 149800 | 149900 | 149800 | 476 |
| 546 | 20230804 | 102700 | 16101340500 | 149900 | 150000 | 150000 | 149800 | 509 |
| 547 | 20230804 | 102600 | 16025036900 | 149900 | 150200 | 150200 | 149900 | 240 |
| 548 | 20230804 | 102500 | 15989044700 | 150100 | 150000 | 150300 | 150000 | 313 |
| 549 | 20230804 | 102400 | 15942070600 | 149900 | 149900 | 150000 | 149900 | 1178 |
| 550 | 20230804 | 102300 | 15765488100 | 149900 | 149900 | 150200 | 149800 | 1206 |
| 551 | 20230804 | 102200 | 15584623900 | 149900 | 149700 | 149900 | 149700 | 734 |
| 552 | 20230804 | 102100 | 15474648500 | 149800 | 149800 | 149800 | 149700 | 150 |
| 553 | 20230804 | 102000 | 15452180600 | 149700 | 149800 | 149800 | 149700 | 327 |
| 554 | 20230804 | 101900 | 15403218400 | 149800 | 149700 | 149800 | 149600 | 1866 |
| 555 | 20230804 | 101800 | 15123868800 | 149800 | 149800 | 149800 | 149700 | 1728 |
| 556 | 20230804 | 101700 | 14865046800 | 149800 | 149900 | 149900 | 149800 | 2096 |
| 557 | 20230804 | 101600 | 14550934000 | 149900 | 150200 | 150200 | 149900 | 5023 |
| 558 | 20230804 | 101500 | 13797390400 | 150100 | 150300 | 150300 | 150100 | 2703 |
| 559 | 20230804 | 101400 | 13391427500 | 150200 | 150200 | 150300 | 150200 | 653 |
| 560 | 20230804 | 101300 | 13293340300 | 150300 | 150400 | 150400 | 150200 | 2023 |
| 561 | 20230804 | 101200 | 12989397100 | 150400 | 150400 | 150600 | 150300 | 427 |
| 562 | 20230804 | 101100 | 12925176100 | 150600 | 150600 | 151000 | 150300 | 1451 |
| 563 | 20230804 | 101000 | 12706872100 | 150500 | 150500 | 150600 | 150400 | 437 |
| 564 | 20230804 | 100900 | 12641112800 | 150500 | 150500 | 150700 | 150400 | 568 |
| 565 | 20230804 | 100800 | 12555577900 | 150500 | 150500 | 150600 | 150400 | 686 |
| 566 | 20230804 | 100700 | 12452334800 | 150500 | 150600 | 150700 | 150500 | 1010 |
| 567 | 20230804 | 100600 | 12300231900 | 150600 | 150800 | 150900 | 150600 | 1096 |
| 568 | 20230804 | 100500 | 12135073900 | 150800 | 151000 | 151100 | 150800 | 596 |
| 569 | 20230804 | 100400 | 12045096700 | 151000 | 150900 | 151000 | 150700 | 830 |
| 570 | 20230804 | 100300 | 11919910900 | 150900 | 151000 | 151000 | 150900 | 198 |
| 571 | 20230804 | 100200 | 11890014100 | 151000 | 151200 | 151200 | 150900 | 355 |
| 572 | 20230804 | 100100 | 11836402300 | 151000 | 150900 | 151200 | 150900 | 379 |
| 573 | 20230804 | 100000 | 11779142900 | 150900 | 151000 | 151100 | 150900 | 442 |
| 574 | 20230804 | 095900 | 11712406200 | 151000 | 151100 | 151200 | 150900 | 538 |
| 575 | 20230804 | 095800 | 11631120400 | 151200 | 151000 | 151200 | 150900 | 191 |
| 576 | 20230804 | 095700 | 11602252600 | 151000 | 151300 | 151300 | 150900 | 1079 |
| 577 | 20230804 | 095600 | 11439267300 | 151200 | 151100 | 151300 | 151100 | 1032 |
| 578 | 20230804 | 095500 | 11283237400 | 151100 | 151100 | 151300 | 151100 | 944 |
| 579 | 20230804 | 095400 | 11140519000 | 151100 | 150700 | 151100 | 150600 | 1541 |
| 580 | 20230804 | 095300 | 10908023200 | 150700 | 150600 | 150700 | 150600 | 250 |
| 581 | 20230804 | 095200 | 10870363100 | 150700 | 150700 | 150800 | 150700 | 432 |
| 582 | 20230804 | 095100 | 10805258900 | 150700 | 150700 | 150900 | 150700 | 504 |
| 583 | 20230804 | 095000 | 10729258300 | 150700 | 150500 | 150900 | 150500 | 353 |
| 584 | 20230804 | 094900 | 10676044800 | 150500 | 150700 | 150700 | 150500 | 681 |
| 585 | 20230804 | 094800 | 10573466200 | 150800 | 150800 | 150800 | 150700 | 816 |
| 586 | 20230804 | 094700 | 10450447500 | 150900 | 150500 | 150900 | 150500 | 518 |
| 587 | 20230804 | 094600 | 10372348000 | 150600 | 150500 | 150700 | 150500 | 194 |
| 588 | 20230804 | 094500 | 10343126600 | 150300 | 150200 | 150700 | 150200 | 210 |
| 589 | 20230804 | 094400 | 10311550600 | 150700 | 150800 | 150800 | 150200 | 1511 |
| 590 | 20230804 | 094300 | 10084041300 | 150800 | 150800 | 151000 | 150700 | 671 |
| 591 | 20230804 | 094200 | 9982840400 | 150800 | 150900 | 151000 | 150800 | 370 |
| 592 | 20230804 | 094100 | 9927009400 | 150800 | 150900 | 151000 | 150800 | 428 |
| 593 | 20230804 | 094000 | 9862425600 | 150800 | 150800 | 150900 | 150800 | 604 |
| 594 | 20230804 | 093900 | 9771289900 | 150800 | 150700 | 150900 | 150700 | 141 |
| 595 | 20230804 | 093800 | 9750029500 | 150700 | 150400 | 150800 | 150400 | 953 |
| 596 | 20230804 | 093700 | 9606529000 | 150500 | 150200 | 150500 | 150200 | 435 |
| 597 | 20230804 | 093600 | 9541121700 | 150300 | 150400 | 150400 | 150200 | 274 |
| 598 | 20230804 | 093500 | 9499932200 | 150200 | 150200 | 150400 | 150200 | 275 |
| 599 | 20230804 | 093400 | 9458613400 | 150300 | 150400 | 150400 | 150200 | 351 |
| 600 | 20230804 | 093300 | 9405862300 | 150200 | 150400 | 150500 | 150100 | 833 |
| 601 | 20230804 | 093200 | 9280723300 | 150400 | 150300 | 150500 | 150200 | 1289 |
| 602 | 20230804 | 093100 | 9086976800 | 150300 | 150300 | 150500 | 150200 | 1085 |
| 603 | 20230804 | 093000 | 8923881700 | 150300 | 150400 | 150400 | 150300 | 264 |
| 604 | 20230804 | 092900 | 8884202100 | 150400 | 150500 | 150500 | 150400 | 419 |
| 605 | 20230804 | 092800 | 8821176900 | 150500 | 150500 | 150600 | 150400 | 646 |
| 606 | 20230804 | 092700 | 8723964000 | 150500 | 150400 | 150600 | 150300 | 1021 |
| 607 | 20230804 | 092600 | 8570360900 | 150400 | 150800 | 150800 | 150400 | 630 |
| 608 | 20230804 | 092500 | 8475545200 | 150700 | 150700 | 150900 | 150600 | 550 |
| 609 | 20230804 | 092400 | 8392650300 | 150700 | 150900 | 150900 | 150600 | 871 |
| 610 | 20230804 | 092300 | 8261361000 | 150900 | 150500 | 151000 | 150400 | 1656 |
| 611 | 20230804 | 092200 | 8011805200 | 150500 | 150500 | 150600 | 150400 | 626 |
| 612 | 20230804 | 092100 | 7917614800 | 150500 | 150400 | 150600 | 150300 | 801 |
| 613 | 20230804 | 092000 | 7797125400 | 150400 | 150300 | 150500 | 150300 | 1040 |
| 614 | 20230804 | 091900 | 7640725800 | 150200 | 150200 | 150300 | 150200 | 228 |
| 615 | 20230804 | 091800 | 7606472200 | 150300 | 150300 | 150400 | 150100 | 765 |
| 616 | 20230804 | 091700 | 7491578100 | 150300 | 150100 | 150400 | 150000 | 959 |
| 617 | 20230804 | 091600 | 7347527400 | 150300 | 149700 | 150300 | 149500 | 4786 |
| 618 | 20230804 | 091500 | 6630891600 | 149700 | 150100 | 150100 | 149700 | 4436 |
| 619 | 20230804 | 091400 | 5966190600 | 150100 | 149800 | 150300 | 149800 | 2239 |
| 620 | 20230804 | 091300 | 5630371800 | 149900 | 150100 | 150200 | 149800 | 2287 |
| 621 | 20230804 | 091200 | 5287502100 | 150100 | 150400 | 150600 | 150000 | 6003 |
| 622 | 20230804 | 091100 | 4386487000 | 150400 | 150300 | 150600 | 150300 | 719 |
| 623 | 20230804 | 091000 | 4278308500 | 150400 | 150200 | 150500 | 150200 | 1357 |
| 624 | 20230804 | 090900 | 4074426000 | 150200 | 150100 | 150300 | 150000 | 1755 |
| 625 | 20230804 | 090800 | 3810928100 | 150100 | 150500 | 150600 | 150100 | 2664 |
| 626 | 20230804 | 090700 | 3410619100 | 150500 | 150500 | 150700 | 150100 | 3070 |
| 627 | 20230804 | 090600 | 2948993300 | 150400 | 150500 | 150600 | 150200 | 1889 |
| 628 | 20230804 | 090500 | 2664906600 | 150400 | 150500 | 150600 | 150200 | 1862 |
| 629 | 20230804 | 090400 | 2384847300 | 150500 | 151100 | 151100 | 150500 | 2418 |
| 630 | 20230804 | 090300 | 2020335900 | 151100 | 151100 | 151300 | 150900 | 947 |
| 631 | 20230804 | 090200 | 1877228300 | 151000 | 151500 | 151500 | 151000 | 3283 |
| 632 | 20230804 | 090100 | 1380818200 | 151500 | 151700 | 151800 | 151400 | 3263 |
| 633 | 20230804 | 090000 | 886407100 | 151600 | 151600 | 151900 | 151400 | 5773 |