37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 193200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 17509 |
| 3 | 20230808 | 193100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 4 | 20230808 | 193000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 5 | 20230808 | 192900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 6 | 20230808 | 192800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 7 | 20230808 | 192700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 8 | 20230808 | 192600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 9 | 20230808 | 192500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 10 | 20230808 | 192400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 11 | 20230808 | 192300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 12 | 20230808 | 192200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 13 | 20230808 | 192100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 14 | 20230808 | 192000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 15 | 20230808 | 191900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 16 | 20230808 | 191800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 17 | 20230808 | 191700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 18 | 20230808 | 191600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 19 | 20230808 | 191500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 20 | 20230808 | 191400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 21 | 20230808 | 191300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 22 | 20230808 | 191200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 23 | 20230808 | 191100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 24 | 20230808 | 191000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 25 | 20230808 | 190900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 26 | 20230808 | 190800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 27 | 20230808 | 190700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 28 | 20230808 | 190600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 29 | 20230808 | 190500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 30 | 20230808 | 190400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 31 | 20230808 | 190300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 32 | 20230808 | 190200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 17509 |
| 33 | 20230808 | 190100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 34 | 20230808 | 190000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 35 | 20230808 | 185900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 36 | 20230808 | 185800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 37 | 20230808 | 185700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 38 | 20230808 | 185600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 39 | 20230808 | 185500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 40 | 20230808 | 185400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 41 | 20230808 | 185300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 42 | 20230808 | 185200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 43 | 20230808 | 185100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 44 | 20230808 | 185000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 45 | 20230808 | 184900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 46 | 20230808 | 184800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 47 | 20230808 | 184700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 48 | 20230808 | 184600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 49 | 20230808 | 184500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 50 | 20230808 | 184400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 51 | 20230808 | 184300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 52 | 20230808 | 184200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 53 | 20230808 | 184100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 54 | 20230808 | 184000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 55 | 20230808 | 183900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 56 | 20230808 | 183800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 57 | 20230808 | 183700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 58 | 20230808 | 183600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 59 | 20230808 | 183500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 60 | 20230808 | 183400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 61 | 20230808 | 183300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 62 | 20230808 | 183200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 17509 |
| 63 | 20230808 | 183100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 64 | 20230808 | 183000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 65 | 20230808 | 182900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 66 | 20230808 | 182800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 67 | 20230808 | 182700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 68 | 20230808 | 182600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 69 | 20230808 | 182500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 70 | 20230808 | 182400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 71 | 20230808 | 182300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 72 | 20230808 | 182200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 73 | 20230808 | 182100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 74 | 20230808 | 182000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 75 | 20230808 | 181900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 76 | 20230808 | 181800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 77 | 20230808 | 181700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 78 | 20230808 | 181600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 79 | 20230808 | 181500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 80 | 20230808 | 181400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 81 | 20230808 | 181300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 82 | 20230808 | 181200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 83 | 20230808 | 181100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 84 | 20230808 | 181000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 85 | 20230808 | 180900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 86 | 20230808 | 180800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 87 | 20230808 | 180700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 88 | 20230808 | 180600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 89 | 20230808 | 180500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 90 | 20230808 | 180400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 91 | 20230808 | 180300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 92 | 20230808 | 180200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 17509 |
| 93 | 20230808 | 180100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 94 | 20230808 | 180000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 95 | 20230808 | 175900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 96 | 20230808 | 175800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 97 | 20230808 | 175700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 98 | 20230808 | 175600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 99 | 20230808 | 175500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 100 | 20230808 | 175400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 101 | 20230808 | 175300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 102 | 20230808 | 175200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 103 | 20230808 | 175100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 104 | 20230808 | 175000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 105 | 20230808 | 174900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 106 | 20230808 | 174800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 107 | 20230808 | 174700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 108 | 20230808 | 174600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 109 | 20230808 | 174500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 110 | 20230808 | 174400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 111 | 20230808 | 174300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 112 | 20230808 | 174200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 113 | 20230808 | 174100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 114 | 20230808 | 174000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 115 | 20230808 | 173900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 116 | 20230808 | 173800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 117 | 20230808 | 173700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 118 | 20230808 | 173600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 119 | 20230808 | 173500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 120 | 20230808 | 173400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 121 | 20230808 | 173300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 122 | 20230808 | 173200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 17509 |
| 123 | 20230808 | 173100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 124 | 20230808 | 173000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 125 | 20230808 | 172900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 126 | 20230808 | 172800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 127 | 20230808 | 172700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 128 | 20230808 | 172600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 129 | 20230808 | 172500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 130 | 20230808 | 172400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 131 | 20230808 | 172300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 132 | 20230808 | 172200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 133 | 20230808 | 172100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 134 | 20230808 | 172000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 135 | 20230808 | 171900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 136 | 20230808 | 171800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 137 | 20230808 | 171700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 138 | 20230808 | 171600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 139 | 20230808 | 171500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 140 | 20230808 | 171400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 141 | 20230808 | 171300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 142 | 20230808 | 171200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 143 | 20230808 | 171100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 144 | 20230808 | 171000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 145 | 20230808 | 170900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 146 | 20230808 | 170800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 147 | 20230808 | 170700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 148 | 20230808 | 170600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 149 | 20230808 | 170500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 150 | 20230808 | 170400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 151 | 20230808 | 170300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 152 | 20230808 | 170200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 17509 |
| 153 | 20230808 | 170100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 154 | 20230808 | 170000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 155 | 20230808 | 165900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 156 | 20230808 | 165800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 157 | 20230808 | 165700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 158 | 20230808 | 165600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 159 | 20230808 | 165500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 160 | 20230808 | 165400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 161 | 20230808 | 165300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 162 | 20230808 | 165200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 163 | 20230808 | 165100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 164 | 20230808 | 165000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 165 | 20230808 | 164900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 166 | 20230808 | 164800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 167 | 20230808 | 164700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 168 | 20230808 | 164600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 169 | 20230808 | 164500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 170 | 20230808 | 164400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 171 | 20230808 | 164300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 172 | 20230808 | 164200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 173 | 20230808 | 164100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 174 | 20230808 | 164000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 175 | 20230808 | 163900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 176 | 20230808 | 163800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 177 | 20230808 | 163700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 178 | 20230808 | 163600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 179 | 20230808 | 163500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 180 | 20230808 | 163400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 181 | 20230808 | 163300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 182 | 20230808 | 163200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 17509 |
| 183 | 20230808 | 163100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 184 | 20230808 | 163000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 185 | 20230808 | 162900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 186 | 20230808 | 162800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 187 | 20230808 | 162700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 188 | 20230808 | 162600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 189 | 20230808 | 162500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 190 | 20230808 | 162400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 191 | 20230808 | 162300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 192 | 20230808 | 162200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 193 | 20230808 | 162100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 194 | 20230808 | 162000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 195 | 20230808 | 161900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 196 | 20230808 | 161800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 197 | 20230808 | 161700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 198 | 20230808 | 161600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 199 | 20230808 | 161500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 200 | 20230808 | 161400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 201 | 20230808 | 161300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 202 | 20230808 | 161200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 203 | 20230808 | 161100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 204 | 20230808 | 161000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 205 | 20230808 | 160900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 206 | 20230808 | 160800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 207 | 20230808 | 160700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 208 | 20230808 | 160600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 209 | 20230808 | 160500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 210 | 20230808 | 160400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 211 | 20230808 | 160300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 212 | 20230808 | 160200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 17509 |
| 213 | 20230808 | 160100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 214 | 20230808 | 160000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 215 | 20230808 | 155900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 216 | 20230808 | 155800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 217 | 20230808 | 155700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 218 | 20230808 | 155600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 219 | 20230808 | 155500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 220 | 20230808 | 155400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 221 | 20230808 | 155300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 222 | 20230808 | 155200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 223 | 20230808 | 155100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 224 | 20230808 | 155000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 225 | 20230808 | 154900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 226 | 20230808 | 154800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 227 | 20230808 | 154700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 228 | 20230808 | 154600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 229 | 20230808 | 154500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 230 | 20230808 | 154400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 231 | 20230808 | 154300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 232 | 20230808 | 154200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 233 | 20230808 | 154100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 234 | 20230808 | 154000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 235 | 20230808 | 153900 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 236 | 20230808 | 153800 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 237 | 20230808 | 153700 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 238 | 20230808 | 153600 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 239 | 20230808 | 153500 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 240 | 20230808 | 153400 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 241 | 20230808 | 153300 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 242 | 20230808 | 153200 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 17509 |
| 243 | 20230808 | 153100 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 244 | 20230808 | 153000 | 39834772500 | 148000 | 148000 | 148000 | 148000 | 17509 |
| 245 | 20230808 | 152900 | 37243440500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 246 | 20230808 | 152800 | 37243440500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 247 | 20230808 | 152700 | 37243440500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 248 | 20230808 | 152600 | 37243440500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 249 | 20230808 | 152500 | 37243440500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 250 | 20230808 | 152400 | 37243440500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 251 | 20230808 | 152300 | 37243440500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 252 | 20230808 | 152200 | 37243440500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 253 | 20230808 | 152100 | 37243440500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 254 | 20230808 | 152000 | 37243440500 | 148000 | 148000 | 148000 | 148000 | 0 |
| 255 | 20230808 | 151900 | 37243440500 | 148000 | 147900 | 148000 | 147800 | 1037 |
| 256 | 20230808 | 151800 | 37090119500 | 147900 | 147700 | 148000 | 147700 | 1898 |
| 257 | 20230808 | 151700 | 36809449000 | 147900 | 148000 | 148000 | 147600 | 3469 |
| 258 | 20230808 | 151600 | 36296801400 | 148000 | 147900 | 148000 | 147800 | 1181 |
| 259 | 20230808 | 151500 | 36122151300 | 147800 | 147700 | 147900 | 147600 | 950 |
| 260 | 20230808 | 151400 | 35981787100 | 147800 | 147700 | 147800 | 147600 | 1079 |
| 261 | 20230808 | 151300 | 35822411400 | 147700 | 147700 | 147900 | 147500 | 923 |
| 262 | 20230808 | 151200 | 35686048000 | 147500 | 147800 | 147900 | 147500 | 4246 |
| 263 | 20230808 | 151100 | 35059348500 | 147900 | 147800 | 147900 | 147600 | 2955 |
| 264 | 20230808 | 151000 | 34622993600 | 147800 | 147800 | 147800 | 147700 | 642 |
| 265 | 20230808 | 150900 | 34528127600 | 147800 | 147800 | 147900 | 147700 | 873 |
| 266 | 20230808 | 150800 | 34399093400 | 147800 | 147900 | 147900 | 147800 | 742 |
| 267 | 20230808 | 150700 | 34289396300 | 147800 | 148000 | 148000 | 147800 | 2012 |
| 268 | 20230808 | 150600 | 33991814400 | 148000 | 147900 | 148000 | 147900 | 807 |
| 269 | 20230808 | 150500 | 33872431200 | 148000 | 148000 | 148100 | 147900 | 719 |
| 270 | 20230808 | 150400 | 33765998500 | 148000 | 148000 | 148100 | 147900 | 735 |
| 271 | 20230808 | 150300 | 33657228400 | 148000 | 147900 | 148100 | 147900 | 554 |
| 272 | 20230808 | 150200 | 33575248500 | 147900 | 147900 | 148000 | 147800 | 277 |
| 273 | 20230808 | 150100 | 33534289700 | 148100 | 148000 | 148100 | 147800 | 415 |
| 274 | 20230808 | 150000 | 33472901800 | 147900 | 147800 | 148100 | 147800 | 361 |
| 275 | 20230808 | 145900 | 33419477100 | 147800 | 147700 | 147900 | 147700 | 1822 |
| 276 | 20230808 | 145800 | 33150268900 | 147800 | 148100 | 148100 | 147700 | 7342 |
| 277 | 20230808 | 145700 | 32064213900 | 148000 | 148000 | 148100 | 148000 | 593 |
| 278 | 20230808 | 145600 | 31976441900 | 148100 | 148200 | 148200 | 148100 | 2836 |
| 279 | 20230808 | 145500 | 31556370300 | 148100 | 148200 | 148300 | 148100 | 1063 |
| 280 | 20230808 | 145400 | 31398833400 | 148200 | 148300 | 148300 | 148200 | 413 |
| 281 | 20230808 | 145300 | 31337622700 | 148200 | 148300 | 148400 | 148200 | 439 |
| 282 | 20230808 | 145200 | 31272537000 | 148300 | 148200 | 148400 | 148200 | 660 |
| 283 | 20230808 | 145100 | 31174679200 | 148100 | 148200 | 148300 | 148100 | 1599 |
| 284 | 20230808 | 145000 | 30937710800 | 148200 | 148300 | 148300 | 148200 | 284 |
| 285 | 20230808 | 144900 | 30895616700 | 148200 | 148300 | 148300 | 148200 | 296 |
| 286 | 20230808 | 144800 | 30851745100 | 148300 | 148200 | 148300 | 148200 | 322 |
| 287 | 20230808 | 144700 | 30804017900 | 148200 | 148300 | 148300 | 148200 | 351 |
| 288 | 20230808 | 144600 | 30751993800 | 148200 | 148400 | 148400 | 148200 | 275 |
| 289 | 20230808 | 144500 | 30711213800 | 148300 | 148300 | 148400 | 148200 | 657 |
| 290 | 20230808 | 144400 | 30613772200 | 148300 | 148400 | 148400 | 148300 | 220 |
| 291 | 20230808 | 144300 | 30581143000 | 148300 | 148200 | 148400 | 148200 | 383 |
| 292 | 20230808 | 144200 | 30524351200 | 148200 | 148200 | 148300 | 148100 | 1298 |
| 293 | 20230808 | 144100 | 30331992800 | 148100 | 148200 | 148200 | 148100 | 878 |
| 294 | 20230808 | 144000 | 30201950100 | 148100 | 148100 | 148200 | 148100 | 626 |
| 295 | 20230808 | 143900 | 30109221100 | 148100 | 148100 | 148200 | 148100 | 2022 |
| 296 | 20230808 | 143800 | 29809705800 | 148100 | 148600 | 148600 | 148100 | 6570 |
| 297 | 20230808 | 143700 | 28834727400 | 148500 | 148600 | 148600 | 148500 | 271 |
| 298 | 20230808 | 143600 | 28794478200 | 148500 | 148500 | 148600 | 148500 | 583 |
| 299 | 20230808 | 143500 | 28707857300 | 148500 | 148500 | 148600 | 148500 | 621 |
| 300 | 20230808 | 143400 | 28615632400 | 148600 | 148600 | 148700 | 148500 | 662 |
| 301 | 20230808 | 143300 | 28517287100 | 148600 | 148600 | 148700 | 148600 | 96 |
| 302 | 20230808 | 143200 | 28503020300 | 148600 | 148800 | 148800 | 148600 | 963 |
| 303 | 20230808 | 143100 | 28359914900 | 148800 | 148700 | 148800 | 148600 | 424 |
| 304 | 20230808 | 143000 | 28296858500 | 148700 | 148700 | 148800 | 148600 | 439 |
| 305 | 20230808 | 142900 | 28231601700 | 148600 | 148700 | 148800 | 148600 | 277 |
| 306 | 20230808 | 142800 | 28190420100 | 148600 | 148700 | 148700 | 148600 | 580 |
| 307 | 20230808 | 142700 | 28104220300 | 148700 | 148600 | 148700 | 148600 | 166 |
| 308 | 20230808 | 142600 | 28079539300 | 148700 | 148600 | 148700 | 148500 | 847 |
| 309 | 20230808 | 142500 | 27953724400 | 148500 | 148600 | 148600 | 148500 | 514 |
| 310 | 20230808 | 142400 | 27877359800 | 148500 | 148600 | 148700 | 148500 | 1620 |
| 311 | 20230808 | 142300 | 27636639200 | 148600 | 148600 | 148600 | 148500 | 220 |
| 312 | 20230808 | 142200 | 27603961100 | 148500 | 148600 | 148600 | 148500 | 1605 |
| 313 | 20230808 | 142100 | 27365518400 | 148600 | 148700 | 148800 | 148600 | 4776 |
| 314 | 20230808 | 142000 | 26655559100 | 148700 | 148800 | 148800 | 148700 | 1074 |
| 315 | 20230808 | 141900 | 26495834200 | 148900 | 148800 | 148900 | 148700 | 1542 |
| 316 | 20230808 | 141800 | 26266430500 | 148800 | 148800 | 148900 | 148800 | 635 |
| 317 | 20230808 | 141700 | 26171938500 | 148800 | 148800 | 148900 | 148800 | 184 |
| 318 | 20230808 | 141600 | 26144555800 | 148900 | 148900 | 148900 | 148800 | 249 |
| 319 | 20230808 | 141500 | 26107495400 | 148800 | 148800 | 148900 | 148800 | 793 |
| 320 | 20230808 | 141400 | 25989474400 | 148900 | 148900 | 148900 | 148800 | 390 |
| 321 | 20230808 | 141300 | 25931412100 | 148800 | 148900 | 148900 | 148800 | 228 |
| 322 | 20230808 | 141200 | 25897482600 | 148900 | 148900 | 148900 | 148800 | 485 |
| 323 | 20230808 | 141100 | 25825285100 | 148900 | 148800 | 148900 | 148800 | 845 |
| 324 | 20230808 | 141000 | 25699519400 | 148900 | 149000 | 149000 | 148900 | 1524 |
| 325 | 20230808 | 140900 | 25472590900 | 149000 | 149000 | 149100 | 148900 | 584 |
| 326 | 20230808 | 140800 | 25385579000 | 149100 | 149000 | 149100 | 148900 | 1183 |
| 327 | 20230808 | 140700 | 25209322300 | 149100 | 149000 | 149100 | 148900 | 165 |
| 328 | 20230808 | 140600 | 25184739500 | 149000 | 149100 | 149100 | 148900 | 3103 |
| 329 | 20230808 | 140500 | 24722397300 | 149100 | 149100 | 149200 | 149000 | 417 |
| 330 | 20230808 | 140400 | 24660225000 | 149000 | 149300 | 149300 | 149000 | 1491 |
| 331 | 20230808 | 140300 | 24437896300 | 149300 | 149200 | 149300 | 149200 | 66 |
| 332 | 20230808 | 140200 | 24428047900 | 149200 | 149300 | 149400 | 149100 | 1231 |
| 333 | 20230808 | 140100 | 24244376300 | 149300 | 149400 | 149400 | 149300 | 134 |
| 334 | 20230808 | 140000 | 24224366000 | 149300 | 149400 | 149400 | 149300 | 80 |
| 335 | 20230808 | 135900 | 24212418600 | 149300 | 149300 | 149500 | 149300 | 140 |
| 336 | 20230808 | 135800 | 24191510900 | 149300 | 149500 | 149500 | 149200 | 526 |
| 337 | 20230808 | 135700 | 24112938200 | 149500 | 149400 | 149500 | 149400 | 143 |
| 338 | 20230808 | 135600 | 24091565400 | 149400 | 149200 | 149400 | 149200 | 383 |
| 339 | 20230808 | 135500 | 24034376500 | 149200 | 149100 | 149300 | 149100 | 2058 |
| 340 | 20230808 | 135400 | 23727314100 | 149000 | 149100 | 149200 | 149000 | 257 |
| 341 | 20230808 | 135300 | 23688990700 | 149100 | 149200 | 149200 | 149000 | 199 |
| 342 | 20230808 | 135200 | 23659316800 | 149100 | 149200 | 149200 | 149100 | 525 |
| 343 | 20230808 | 135100 | 23581034200 | 149200 | 149100 | 149200 | 149100 | 126 |
| 344 | 20230808 | 135000 | 23562244700 | 149100 | 149100 | 149200 | 149100 | 537 |
| 345 | 20230808 | 134900 | 23482164800 | 149100 | 149100 | 149200 | 149100 | 220 |
| 346 | 20230808 | 134800 | 23449357400 | 149100 | 149100 | 149200 | 149100 | 115 |
| 347 | 20230808 | 134700 | 23432207000 | 149100 | 149000 | 149200 | 149000 | 222 |
| 348 | 20230808 | 134600 | 23399102600 | 149100 | 149200 | 149200 | 149000 | 293 |
| 349 | 20230808 | 134500 | 23355415600 | 149100 | 149100 | 149200 | 149000 | 214 |
| 350 | 20230808 | 134400 | 23323514200 | 149100 | 149100 | 149200 | 149000 | 456 |
| 351 | 20230808 | 134300 | 23255524800 | 149000 | 149000 | 149100 | 149000 | 535 |
| 352 | 20230808 | 134200 | 23175792400 | 149100 | 149100 | 149200 | 149000 | 513 |
| 353 | 20230808 | 134100 | 23099293900 | 149200 | 149100 | 149200 | 149100 | 128 |
| 354 | 20230808 | 134000 | 23080205000 | 149000 | 149000 | 149200 | 149000 | 226 |
| 355 | 20230808 | 133900 | 23046511300 | 149100 | 149200 | 149200 | 149000 | 352 |
| 356 | 20230808 | 133800 | 22994026100 | 149100 | 149100 | 149200 | 149100 | 196 |
| 357 | 20230808 | 133700 | 22964798300 | 149200 | 149100 | 149200 | 149100 | 173 |
| 358 | 20230808 | 133600 | 22939000700 | 149100 | 149100 | 149200 | 149100 | 243 |
| 359 | 20230808 | 133500 | 22902765900 | 149100 | 149200 | 149300 | 149100 | 101 |
| 360 | 20230808 | 133400 | 22887701800 | 149200 | 149200 | 149300 | 149100 | 288 |
| 361 | 20230808 | 133300 | 22844738600 | 149200 | 149100 | 149200 | 149100 | 287 |
| 362 | 20230808 | 133200 | 22801933800 | 149100 | 149200 | 149200 | 149100 | 113 |
| 363 | 20230808 | 133100 | 22785082200 | 149200 | 149200 | 149300 | 149100 | 176 |
| 364 | 20230808 | 133000 | 22758834600 | 149200 | 149200 | 149300 | 149100 | 161 |
| 365 | 20230808 | 132900 | 22734811100 | 149200 | 149200 | 149400 | 149200 | 271 |
| 366 | 20230808 | 132800 | 22694354500 | 149200 | 149300 | 149400 | 149200 | 599 |
| 367 | 20230808 | 132700 | 22604944500 | 149200 | 149300 | 149300 | 149200 | 171 |
| 368 | 20230808 | 132600 | 22579428000 | 149300 | 149300 | 149300 | 149100 | 702 |
| 369 | 20230808 | 132500 | 22474681200 | 149300 | 149300 | 149400 | 149200 | 600 |
| 370 | 20230808 | 132400 | 22385105500 | 149400 | 149400 | 149400 | 149300 | 254 |
| 371 | 20230808 | 132300 | 22347165000 | 149400 | 149300 | 149400 | 149300 | 490 |
| 372 | 20230808 | 132200 | 22273972600 | 149300 | 149200 | 149400 | 149100 | 1074 |
| 373 | 20230808 | 132100 | 22113675400 | 149100 | 149300 | 149300 | 149100 | 1164 |
| 374 | 20230808 | 132000 | 21940084000 | 149200 | 149300 | 149300 | 149200 | 187 |
| 375 | 20230808 | 131900 | 21912178500 | 149200 | 149200 | 149300 | 149200 | 220 |
| 376 | 20230808 | 131800 | 21879352900 | 149200 | 149200 | 149300 | 149200 | 90 |
| 377 | 20230808 | 131700 | 21865923800 | 149200 | 149300 | 149300 | 149200 | 58 |
| 378 | 20230808 | 131600 | 21857269100 | 149200 | 149200 | 149300 | 149200 | 184 |
| 379 | 20230808 | 131500 | 21829816200 | 149200 | 149200 | 149200 | 149100 | 139 |
| 380 | 20230808 | 131400 | 21809083900 | 149200 | 149100 | 149200 | 149100 | 233 |
| 381 | 20230808 | 131300 | 21774323300 | 149100 | 149100 | 149200 | 149100 | 174 |
| 382 | 20230808 | 131200 | 21748372400 | 149200 | 149200 | 149200 | 149100 | 117 |
| 383 | 20230808 | 131100 | 21730922800 | 149200 | 149200 | 149200 | 149100 | 51 |
| 384 | 20230808 | 131000 | 21723315000 | 149100 | 149200 | 149200 | 149100 | 92 |
| 385 | 20230808 | 130900 | 21709595700 | 149200 | 149100 | 149200 | 149100 | 1824 |
| 386 | 20230808 | 130800 | 21437461900 | 149200 | 149100 | 149200 | 149100 | 602 |
| 387 | 20230808 | 130700 | 21347701700 | 149100 | 149100 | 149200 | 149100 | 130 |
| 388 | 20230808 | 130600 | 21328317400 | 149100 | 149100 | 149200 | 149100 | 120 |
| 389 | 20230808 | 130500 | 21310420800 | 149100 | 149200 | 149200 | 149100 | 105 |
| 390 | 20230808 | 130400 | 21294762600 | 149200 | 149100 | 149200 | 149100 | 74 |
| 391 | 20230808 | 130300 | 21283728800 | 149100 | 149200 | 149200 | 149100 | 214 |
| 392 | 20230808 | 130200 | 21251814500 | 149200 | 149200 | 149200 | 149100 | 111 |
| 393 | 20230808 | 130100 | 21235262000 | 149200 | 149200 | 149200 | 149100 | 45 |
| 394 | 20230808 | 130000 | 21228550200 | 149100 | 149100 | 149200 | 149100 | 140 |
| 395 | 20230808 | 125900 | 21207674700 | 149200 | 149100 | 149200 | 149100 | 139 |
| 396 | 20230808 | 125800 | 21186941400 | 149100 | 149100 | 149200 | 149100 | 30 |
| 397 | 20230808 | 125700 | 21182467400 | 149100 | 149200 | 149200 | 149100 | 194 |
| 398 | 20230808 | 125600 | 21153531000 | 149200 | 149100 | 149200 | 149100 | 162 |
| 399 | 20230808 | 125500 | 21129366600 | 149100 | 149200 | 149200 | 149100 | 1203 |
| 400 | 20230808 | 125400 | 20949887600 | 149100 | 149100 | 149200 | 149100 | 393 |
| 401 | 20230808 | 125300 | 20891291100 | 149100 | 149200 | 149200 | 149100 | 133 |
| 402 | 20230808 | 125200 | 20871459800 | 149100 | 149100 | 149200 | 149100 | 341 |
| 403 | 20230808 | 125100 | 20820615900 | 149100 | 149100 | 149200 | 149100 | 133 |
| 404 | 20230808 | 125000 | 20800784800 | 149100 | 149100 | 149200 | 149100 | 110 |
| 405 | 20230808 | 124900 | 20784381300 | 149200 | 149100 | 149200 | 149100 | 17 |
| 406 | 20230808 | 124800 | 20781846300 | 149100 | 149100 | 149200 | 149100 | 147 |
| 407 | 20230808 | 124700 | 20759923700 | 149100 | 149100 | 149200 | 149100 | 130 |
| 408 | 20230808 | 124600 | 20740539500 | 149100 | 149100 | 149200 | 149100 | 102 |
| 409 | 20230808 | 124500 | 20725330200 | 149100 | 148900 | 149100 | 148900 | 406 |
| 410 | 20230808 | 124400 | 20664836500 | 149000 | 148900 | 149000 | 148900 | 144 |
| 411 | 20230808 | 124300 | 20643391500 | 149000 | 149000 | 149100 | 148900 | 187 |
| 412 | 20230808 | 124200 | 20615528700 | 149100 | 149000 | 149100 | 149000 | 67 |
| 413 | 20230808 | 124100 | 20605544800 | 149100 | 149100 | 149100 | 149000 | 502 |
| 414 | 20230808 | 124000 | 20530715100 | 149100 | 149000 | 149100 | 149000 | 9 |
| 415 | 20230808 | 123900 | 20529373800 | 149000 | 149100 | 149200 | 149000 | 189 |
| 416 | 20230808 | 123800 | 20501193900 | 149100 | 149100 | 149100 | 149000 | 261 |
| 417 | 20230808 | 123700 | 20462284700 | 149100 | 149000 | 149100 | 148900 | 312 |
| 418 | 20230808 | 123600 | 20415796700 | 149100 | 149000 | 149100 | 149000 | 162 |
| 419 | 20230808 | 123500 | 20391657100 | 149000 | 149000 | 149100 | 149000 | 170 |
| 420 | 20230808 | 123400 | 20366324700 | 149100 | 149000 | 149100 | 148900 | 37 |
| 421 | 20230808 | 123300 | 20360811900 | 149000 | 148900 | 149100 | 148900 | 500 |
| 422 | 20230808 | 123200 | 20286321000 | 149000 | 149000 | 149000 | 148900 | 269 |
| 423 | 20230808 | 123100 | 20246247600 | 149000 | 148900 | 149000 | 148900 | 83 |
| 424 | 20230808 | 123000 | 20233887700 | 148900 | 149000 | 149000 | 148900 | 60 |
| 425 | 20230808 | 122900 | 20224952700 | 148900 | 149000 | 149000 | 148900 | 336 |
| 426 | 20230808 | 122800 | 20174894900 | 149000 | 149100 | 149100 | 148900 | 3803 |
| 427 | 20230808 | 122700 | 19608299600 | 149100 | 149100 | 149200 | 149100 | 125 |
| 428 | 20230808 | 122600 | 19589658800 | 149100 | 149100 | 149200 | 149100 | 109 |
| 429 | 20230808 | 122500 | 19573405800 | 149200 | 149100 | 149200 | 149100 | 244 |
| 430 | 20230808 | 122400 | 19537005700 | 149100 | 149100 | 149200 | 149100 | 108 |
| 431 | 20230808 | 122300 | 19520900900 | 149100 | 149100 | 149200 | 149100 | 215 |
| 432 | 20230808 | 122200 | 19488844100 | 149100 | 149200 | 149200 | 149100 | 117 |
| 433 | 20230808 | 122100 | 19471395700 | 149200 | 149100 | 149300 | 149100 | 191 |
| 434 | 20230808 | 122000 | 19442905600 | 149100 | 149200 | 149200 | 149100 | 563 |
| 435 | 20230808 | 121900 | 19358911600 | 149100 | 149200 | 149300 | 149100 | 351 |
| 436 | 20230808 | 121800 | 19306546200 | 149200 | 149300 | 149300 | 149200 | 13 |
| 437 | 20230808 | 121700 | 19304605500 | 149300 | 149300 | 149400 | 149200 | 98 |
| 438 | 20230808 | 121600 | 19289981900 | 149300 | 149300 | 149400 | 149200 | 199 |
| 439 | 20230808 | 121500 | 19260275900 | 149400 | 149200 | 149400 | 149200 | 534 |
| 440 | 20230808 | 121400 | 19180552500 | 149300 | 149200 | 149300 | 149200 | 306 |
| 441 | 20230808 | 121300 | 19134876800 | 149300 | 149300 | 149300 | 149200 | 245 |
| 442 | 20230808 | 121200 | 19098308100 | 149300 | 149100 | 149300 | 149100 | 148 |
| 443 | 20230808 | 121100 | 19076225600 | 149300 | 149200 | 149300 | 149100 | 284 |
| 444 | 20230808 | 121000 | 19033859200 | 149200 | 149200 | 149200 | 149100 | 199 |
| 445 | 20230808 | 120900 | 19004174000 | 149200 | 149100 | 149200 | 149100 | 51 |
| 446 | 20230808 | 120800 | 18996566100 | 149200 | 149200 | 149300 | 149200 | 135 |
| 447 | 20230808 | 120700 | 18976423100 | 149200 | 149200 | 149300 | 149100 | 346 |
| 448 | 20230808 | 120600 | 18924809100 | 149100 | 149200 | 149200 | 149100 | 155 |
| 449 | 20230808 | 120500 | 18901684100 | 149200 | 149200 | 149300 | 149200 | 159 |
| 450 | 20230808 | 120400 | 18877960000 | 149100 | 149100 | 149200 | 149100 | 65 |
| 451 | 20230808 | 120300 | 18868268400 | 149100 | 149200 | 149200 | 149100 | 184 |
| 452 | 20230808 | 120200 | 18840819800 | 149300 | 149200 | 149300 | 149100 | 406 |
| 453 | 20230808 | 120100 | 18780242800 | 149200 | 149200 | 149400 | 149200 | 225 |
| 454 | 20230808 | 120000 | 18746657400 | 149200 | 149300 | 149300 | 149200 | 129 |
| 455 | 20230808 | 115900 | 18727409400 | 149200 | 149300 | 149300 | 149200 | 148 |
| 456 | 20230808 | 115800 | 18705320900 | 149300 | 149300 | 149300 | 149200 | 191 |
| 457 | 20230808 | 115700 | 18676819900 | 149300 | 149300 | 149400 | 149200 | 72 |
| 458 | 20230808 | 115600 | 18666070300 | 149300 | 149100 | 149300 | 149100 | 135 |
| 459 | 20230808 | 115500 | 18645924500 | 149200 | 149200 | 149300 | 149100 | 167 |
| 460 | 20230808 | 115400 | 18621019100 | 149200 | 149200 | 149200 | 149100 | 124 |
| 461 | 20230808 | 115300 | 18602520100 | 149200 | 149100 | 149500 | 149100 | 649 |
| 462 | 20230808 | 115200 | 18505629200 | 149200 | 149200 | 149300 | 149100 | 154 |
| 463 | 20230808 | 115100 | 18482656700 | 149200 | 149200 | 149200 | 149100 | 140 |
| 464 | 20230808 | 115000 | 18461769700 | 149200 | 149300 | 149400 | 149200 | 157 |
| 465 | 20230808 | 114900 | 18438340800 | 149300 | 149300 | 149300 | 149300 | 126 |
| 466 | 20230808 | 114800 | 18419529000 | 149200 | 149200 | 149300 | 149200 | 246 |
| 467 | 20230808 | 114700 | 18382824100 | 149200 | 149300 | 149300 | 149200 | 785 |
| 468 | 20230808 | 114600 | 18265691500 | 149300 | 149300 | 149300 | 149200 | 109 |
| 469 | 20230808 | 114500 | 18249423200 | 149300 | 149300 | 149300 | 149200 | 79 |
| 470 | 20230808 | 114400 | 18237630600 | 149200 | 149300 | 149300 | 149200 | 125 |
| 471 | 20230808 | 114300 | 18218973700 | 149300 | 149200 | 149300 | 149200 | 630 |
| 472 | 20230808 | 114200 | 18124939000 | 149200 | 149300 | 149400 | 149200 | 135 |
| 473 | 20230808 | 114100 | 18104784400 | 149300 | 149400 | 149400 | 149300 | 225 |
| 474 | 20230808 | 114000 | 18071176500 | 149400 | 149400 | 149500 | 149300 | 378 |
| 475 | 20230808 | 113900 | 18014711300 | 149400 | 149600 | 149700 | 149400 | 512 |
| 476 | 20230808 | 113800 | 17938126700 | 149600 | 149400 | 149700 | 149400 | 997 |
| 477 | 20230808 | 113700 | 17789026700 | 149400 | 149400 | 149500 | 149400 | 238 |
| 478 | 20230808 | 113600 | 17753468400 | 149400 | 149300 | 149500 | 149300 | 210 |
| 479 | 20230808 | 113500 | 17722097200 | 149300 | 149200 | 149400 | 149200 | 68 |
| 480 | 20230808 | 113400 | 17711944900 | 149200 | 149100 | 149500 | 149100 | 1857 |
| 481 | 20230808 | 113300 | 17434784600 | 149000 | 149000 | 149100 | 148900 | 130 |
| 482 | 20230808 | 113200 | 17415416700 | 149000 | 149000 | 149100 | 148900 | 234 |
| 483 | 20230808 | 113100 | 17380550100 | 148900 | 149000 | 149100 | 148900 | 424 |
| 484 | 20230808 | 113000 | 17317373300 | 149000 | 149000 | 149100 | 149000 | 82 |
| 485 | 20230808 | 112900 | 17305155100 | 149100 | 149100 | 149100 | 149000 | 164 |
| 486 | 20230808 | 112800 | 17280704900 | 149200 | 149000 | 149200 | 149000 | 99 |
| 487 | 20230808 | 112700 | 17265947900 | 149100 | 149100 | 149200 | 149000 | 110 |
| 488 | 20230808 | 112600 | 17249546700 | 149100 | 149000 | 149200 | 149000 | 153 |
| 489 | 20230808 | 112500 | 17226735800 | 149100 | 149000 | 149100 | 149000 | 80 |
| 490 | 20230808 | 112400 | 17214813700 | 149000 | 148900 | 149000 | 148900 | 199 |
| 491 | 20230808 | 112300 | 17185162800 | 149000 | 149000 | 149200 | 148900 | 349 |
| 492 | 20230808 | 112200 | 17133154800 | 149000 | 149100 | 149200 | 149000 | 425 |
| 493 | 20230808 | 112100 | 17069793600 | 149100 | 148900 | 149200 | 148900 | 338 |
| 494 | 20230808 | 112000 | 17019414600 | 149000 | 148900 | 149000 | 148800 | 161 |
| 495 | 20230808 | 111900 | 16995437900 | 148900 | 148800 | 149000 | 148800 | 147 |
| 496 | 20230808 | 111800 | 16973556800 | 148800 | 149000 | 149000 | 148800 | 1057 |
| 497 | 20230808 | 111700 | 16816166200 | 148900 | 149000 | 149100 | 148900 | 221 |
| 498 | 20230808 | 111600 | 16783253400 | 149000 | 149100 | 149100 | 148900 | 115 |
| 499 | 20230808 | 111500 | 16766122300 | 149100 | 148900 | 149100 | 148900 | 645 |
| 500 | 20230808 | 111400 | 16670026700 | 149000 | 148900 | 149000 | 148900 | 131 |
| 501 | 20230808 | 111300 | 16650519600 | 148900 | 148900 | 149000 | 148900 | 587 |
| 502 | 20230808 | 111200 | 16563106800 | 148900 | 148900 | 149000 | 148900 | 171 |
| 503 | 20230808 | 111100 | 16537637900 | 148900 | 148900 | 149000 | 148900 | 135 |
| 504 | 20230808 | 111000 | 16517527100 | 148900 | 149000 | 149000 | 148900 | 605 |
| 505 | 20230808 | 110900 | 16427403000 | 149000 | 148900 | 149000 | 148900 | 192 |
| 506 | 20230808 | 110800 | 16398809600 | 149000 | 148900 | 149000 | 148900 | 129 |
| 507 | 20230808 | 110700 | 16379600500 | 148900 | 149000 | 149000 | 148900 | 720 |
| 508 | 20230808 | 110600 | 16272350500 | 149000 | 149000 | 149100 | 149000 | 711 |
| 509 | 20230808 | 110500 | 16166410100 | 149000 | 149000 | 149100 | 149000 | 308 |
| 510 | 20230808 | 110400 | 16120516200 | 149000 | 149100 | 149100 | 149000 | 89 |
| 511 | 20230808 | 110300 | 16107253400 | 149000 | 149200 | 149300 | 149000 | 1047 |
| 512 | 20230808 | 110200 | 15951140500 | 149300 | 149200 | 149400 | 149200 | 358 |
| 513 | 20230808 | 110100 | 15897692100 | 149200 | 149200 | 149300 | 149200 | 164 |
| 514 | 20230808 | 110000 | 15873221800 | 149300 | 149200 | 149300 | 149100 | 1125 |
| 515 | 20230808 | 105900 | 15705361100 | 149200 | 149100 | 149200 | 149100 | 292 |
| 516 | 20230808 | 105800 | 15661818300 | 149200 | 149100 | 149200 | 149100 | 1349 |
| 517 | 20230808 | 105700 | 15460681600 | 149100 | 149100 | 149100 | 149000 | 176 |
| 518 | 20230808 | 105600 | 15434451900 | 149000 | 149100 | 149100 | 149000 | 169 |
| 519 | 20230808 | 105500 | 15409268300 | 149000 | 149000 | 149100 | 149000 | 51 |
| 520 | 20230808 | 105400 | 15401667300 | 149100 | 149000 | 149100 | 149000 | 543 |
| 521 | 20230808 | 105300 | 15320732400 | 149000 | 149100 | 149100 | 149000 | 299 |
| 522 | 20230808 | 105200 | 15276168800 | 149200 | 149100 | 149200 | 149000 | 213 |
| 523 | 20230808 | 105100 | 15244413700 | 149100 | 149100 | 149100 | 149000 | 708 |
| 524 | 20230808 | 105000 | 15138851000 | 149000 | 149100 | 149100 | 149000 | 450 |
| 525 | 20230808 | 104900 | 15071774000 | 149200 | 149100 | 149200 | 149000 | 41 |
| 526 | 20230808 | 104800 | 15065660900 | 149200 | 149100 | 149200 | 149000 | 580 |
| 527 | 20230808 | 104700 | 14979189000 | 149000 | 149000 | 149100 | 149000 | 63 |
| 528 | 20230808 | 104600 | 14969801600 | 149200 | 149000 | 149200 | 149000 | 426 |
| 529 | 20230808 | 104500 | 14906286800 | 149000 | 148800 | 149100 | 148800 | 845 |
| 530 | 20230808 | 104400 | 14780413800 | 148800 | 148800 | 148900 | 148800 | 756 |
| 531 | 20230808 | 104300 | 14667906700 | 148800 | 148800 | 148900 | 148800 | 116 |
| 532 | 20230808 | 104200 | 14650644500 | 148900 | 148800 | 148900 | 148800 | 535 |
| 533 | 20230808 | 104100 | 14571031100 | 148900 | 149000 | 149000 | 148800 | 293 |
| 534 | 20230808 | 104000 | 14527418900 | 149000 | 148900 | 149000 | 148900 | 236 |
| 535 | 20230808 | 103900 | 14492274100 | 148900 | 148900 | 149000 | 148800 | 97 |
| 536 | 20230808 | 103800 | 14477830900 | 148900 | 148900 | 149000 | 148800 | 270 |
| 537 | 20230808 | 103700 | 14437628000 | 148800 | 148800 | 148800 | 148700 | 1054 |
| 538 | 20230808 | 103600 | 14280794200 | 148900 | 149000 | 149100 | 148900 | 2597 |
| 539 | 20230808 | 103500 | 13894069500 | 149100 | 149000 | 149100 | 148900 | 507 |
| 540 | 20230808 | 103400 | 13818518800 | 149000 | 148900 | 149000 | 148900 | 413 |
| 541 | 20230808 | 103300 | 13756987500 | 149000 | 149100 | 149100 | 148900 | 274 |
| 542 | 20230808 | 103200 | 13716162400 | 149000 | 148900 | 149100 | 148800 | 519 |
| 543 | 20230808 | 103100 | 13638884200 | 148900 | 148700 | 149000 | 148700 | 399 |
| 544 | 20230808 | 103000 | 13579490400 | 148800 | 148700 | 148800 | 148600 | 1831 |
| 545 | 20230808 | 102900 | 13307166300 | 148600 | 148700 | 148700 | 148600 | 174 |
| 546 | 20230808 | 102800 | 13281299300 | 148700 | 148700 | 148800 | 148600 | 1605 |
| 547 | 20230808 | 102700 | 13042649300 | 148700 | 149100 | 149200 | 148700 | 8534 |
| 548 | 20230808 | 102600 | 11771331800 | 149100 | 149200 | 149200 | 149100 | 1118 |
| 549 | 20230808 | 102500 | 11604538400 | 149200 | 149300 | 149300 | 149200 | 177 |
| 550 | 20230808 | 102400 | 11578121400 | 149300 | 149300 | 149500 | 149200 | 409 |
| 551 | 20230808 | 102300 | 11517058800 | 149300 | 149500 | 149500 | 149200 | 741 |
| 552 | 20230808 | 102200 | 11406422500 | 149400 | 149600 | 149600 | 149300 | 1262 |
| 553 | 20230808 | 102100 | 11217944800 | 149400 | 149300 | 149800 | 149200 | 1391 |
| 554 | 20230808 | 102000 | 11010060300 | 149300 | 149500 | 149500 | 149300 | 499 |
| 555 | 20230808 | 101900 | 10935545100 | 149500 | 149400 | 149500 | 149300 | 137 |
| 556 | 20230808 | 101800 | 10915078500 | 149400 | 149200 | 149600 | 149200 | 273 |
| 557 | 20230808 | 101700 | 10874327600 | 149200 | 149400 | 149400 | 149200 | 2347 |
| 558 | 20230808 | 101600 | 10523951900 | 149300 | 149600 | 149600 | 149300 | 871 |
| 559 | 20230808 | 101500 | 10393823000 | 149600 | 149700 | 149700 | 149600 | 163 |
| 560 | 20230808 | 101400 | 10369431800 | 149500 | 149500 | 149600 | 149400 | 1607 |
| 561 | 20230808 | 101300 | 10129239700 | 149500 | 149500 | 149600 | 149500 | 300 |
| 562 | 20230808 | 101200 | 10084381100 | 149500 | 149800 | 149800 | 149500 | 1372 |
| 563 | 20230808 | 101100 | 9879120700 | 149800 | 149900 | 149900 | 149700 | 287 |
| 564 | 20230808 | 101000 | 9836129800 | 149800 | 149900 | 149900 | 149700 | 1186 |
| 565 | 20230808 | 100900 | 9658453400 | 150000 | 150000 | 150000 | 149900 | 53 |
| 566 | 20230808 | 100800 | 9650506700 | 150000 | 150100 | 150100 | 149900 | 791 |
| 567 | 20230808 | 100700 | 9531891300 | 150200 | 150100 | 150200 | 150000 | 215 |
| 568 | 20230808 | 100600 | 9499618800 | 150100 | 150200 | 150200 | 150100 | 56 |
| 569 | 20230808 | 100500 | 9491212400 | 150200 | 150300 | 150300 | 150200 | 319 |
| 570 | 20230808 | 100400 | 9443296300 | 150200 | 150000 | 150300 | 150000 | 1474 |
| 571 | 20230808 | 100300 | 9221971600 | 150000 | 150000 | 150100 | 149900 | 1148 |
| 572 | 20230808 | 100200 | 9049806300 | 150000 | 150000 | 150100 | 150000 | 216 |
| 573 | 20230808 | 100100 | 9017403700 | 150000 | 149900 | 150100 | 149900 | 493 |
| 574 | 20230808 | 100000 | 8943472700 | 150000 | 150000 | 150200 | 150000 | 975 |
| 575 | 20230808 | 095900 | 8797127300 | 150000 | 149900 | 150100 | 149900 | 131 |
| 576 | 20230808 | 095800 | 8777485200 | 150100 | 150000 | 150100 | 149900 | 231 |
| 577 | 20230808 | 095700 | 8742833700 | 150000 | 149900 | 150000 | 149900 | 369 |
| 578 | 20230808 | 095600 | 8687508200 | 149900 | 150000 | 150000 | 149900 | 71 |
| 579 | 20230808 | 095500 | 8676864200 | 149900 | 150000 | 150000 | 149900 | 147 |
| 580 | 20230808 | 095400 | 8654824800 | 150000 | 150400 | 150400 | 149900 | 2323 |
| 581 | 20230808 | 095300 | 8306117600 | 150300 | 150300 | 150400 | 150300 | 766 |
| 582 | 20230808 | 095200 | 8190927000 | 150300 | 150100 | 150400 | 149800 | 3266 |
| 583 | 20230808 | 095100 | 7700565000 | 150000 | 150000 | 150100 | 149900 | 4429 |
| 584 | 20230808 | 095000 | 7036187200 | 149900 | 149600 | 150000 | 149600 | 1956 |
| 585 | 20230808 | 094900 | 6743111800 | 149600 | 149600 | 149600 | 149600 | 60 |
| 586 | 20230808 | 094800 | 6734135800 | 149700 | 149500 | 149700 | 149500 | 307 |
| 587 | 20230808 | 094700 | 6688226200 | 149600 | 149600 | 149800 | 149600 | 216 |
| 588 | 20230808 | 094600 | 6655899100 | 149600 | 149500 | 149600 | 149400 | 403 |
| 589 | 20230808 | 094500 | 6595647000 | 149500 | 149900 | 149900 | 149500 | 150 |
| 590 | 20230808 | 094400 | 6573187600 | 149900 | 149800 | 150000 | 149700 | 1332 |
| 591 | 20230808 | 094300 | 6373563100 | 149700 | 149400 | 149700 | 149400 | 499 |
| 592 | 20230808 | 094200 | 6298954600 | 149400 | 149400 | 149500 | 149400 | 115 |
| 593 | 20230808 | 094100 | 6281770100 | 149400 | 149500 | 149500 | 149400 | 160 |
| 594 | 20230808 | 094000 | 6257858400 | 149600 | 149400 | 149600 | 149400 | 101 |
| 595 | 20230808 | 093900 | 6242758300 | 149400 | 149600 | 149700 | 149400 | 1701 |
| 596 | 20230808 | 093800 | 5988261100 | 149600 | 149700 | 149700 | 149500 | 72 |
| 597 | 20230808 | 093700 | 5977486400 | 149700 | 149700 | 149800 | 149600 | 570 |
| 598 | 20230808 | 093600 | 5892127600 | 149500 | 149600 | 149800 | 149500 | 489 |
| 599 | 20230808 | 093500 | 5818946100 | 149600 | 149300 | 149600 | 149300 | 906 |
| 600 | 20230808 | 093400 | 5683486800 | 149300 | 149300 | 149300 | 149200 | 233 |
| 601 | 20230808 | 093300 | 5648700000 | 149500 | 149500 | 149500 | 149300 | 272 |
| 602 | 20230808 | 093200 | 5608079800 | 149500 | 149400 | 149500 | 149300 | 319 |
| 603 | 20230808 | 093100 | 5560410800 | 149500 | 149100 | 149500 | 149000 | 2304 |
| 604 | 20230808 | 093000 | 5216737900 | 149100 | 149000 | 149100 | 149000 | 1541 |
| 605 | 20230808 | 092900 | 4987117800 | 149100 | 149100 | 149100 | 149000 | 712 |
| 606 | 20230808 | 092800 | 4880958700 | 149000 | 149100 | 149200 | 149000 | 2137 |
| 607 | 20230808 | 092700 | 4562458700 | 149100 | 149200 | 149200 | 149100 | 527 |
| 608 | 20230808 | 092600 | 4483869500 | 149100 | 149300 | 149300 | 149100 | 699 |
| 609 | 20230808 | 092500 | 4379575200 | 149300 | 149300 | 149400 | 149200 | 427 |
| 610 | 20230808 | 092400 | 4315826000 | 149300 | 149400 | 149400 | 149300 | 170 |
| 611 | 20230808 | 092300 | 4290442700 | 149300 | 149400 | 149500 | 149300 | 673 |
| 612 | 20230808 | 092200 | 4189938500 | 149400 | 149500 | 149500 | 149200 | 1147 |
| 613 | 20230808 | 092100 | 4018705200 | 149500 | 149300 | 149500 | 149200 | 168 |
| 614 | 20230808 | 092000 | 3993608100 | 149300 | 149500 | 149500 | 149100 | 597 |
| 615 | 20230808 | 091900 | 3904565800 | 149600 | 149400 | 149600 | 149200 | 617 |
| 616 | 20230808 | 091800 | 3812410100 | 149400 | 149600 | 149700 | 149400 | 1051 |
| 617 | 20230808 | 091700 | 3655234100 | 149600 | 149500 | 149600 | 149300 | 845 |
| 618 | 20230808 | 091600 | 3528932100 | 149500 | 149500 | 149500 | 149400 | 563 |
| 619 | 20230808 | 091500 | 3444813200 | 149500 | 149500 | 149600 | 149300 | 290 |
| 620 | 20230808 | 091400 | 3401468200 | 149500 | 149600 | 149600 | 149400 | 348 |
| 621 | 20230808 | 091300 | 3349441700 | 149500 | 149700 | 149700 | 149200 | 1208 |
| 622 | 20230808 | 091200 | 3169130200 | 149800 | 149600 | 149900 | 149600 | 713 |
| 623 | 20230808 | 091100 | 3062337100 | 149500 | 149100 | 149500 | 149000 | 1891 |
| 624 | 20230808 | 091000 | 2780200400 | 149100 | 149100 | 149200 | 149000 | 460 |
| 625 | 20230808 | 090900 | 2711626700 | 149100 | 149400 | 149500 | 149000 | 559 |
| 626 | 20230808 | 090800 | 2628247600 | 149200 | 149400 | 149400 | 149000 | 3023 |
| 627 | 20230808 | 090700 | 2177205100 | 149400 | 149400 | 149900 | 149400 | 1411 |
| 628 | 20230808 | 090600 | 1966132400 | 149400 | 149400 | 149400 | 149200 | 347 |
| 629 | 20230808 | 090500 | 1914321900 | 149400 | 149800 | 149800 | 149200 | 822 |
| 630 | 20230808 | 090400 | 1791465200 | 149700 | 149200 | 149900 | 149100 | 794 |
| 631 | 20230808 | 090300 | 1672765100 | 149100 | 149200 | 149300 | 149000 | 1669 |
| 632 | 20230808 | 090200 | 1423848600 | 149200 | 149200 | 149300 | 148800 | 4749 |
| 633 | 20230808 | 090100 | 715893000 | 149200 | 150100 | 150100 | 149200 | 1457 |
| 634 | 20230808 | 090000 | 497910300 | 150000 | 149800 | 150100 | 149700 | 3126 |