32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 185800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 8614 |
| 3 | 20230804 | 185700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 4 | 20230804 | 185600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 5 | 20230804 | 185500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 6 | 20230804 | 185400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 7 | 20230804 | 185300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 8 | 20230804 | 185200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 9 | 20230804 | 185100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 10 | 20230804 | 185000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 11 | 20230804 | 184900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 12 | 20230804 | 184800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 13 | 20230804 | 184700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 14 | 20230804 | 184600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 15 | 20230804 | 184500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 16 | 20230804 | 184400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 17 | 20230804 | 184300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 18 | 20230804 | 184200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 19 | 20230804 | 184100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 20 | 20230804 | 184000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 21 | 20230804 | 183900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 22 | 20230804 | 183800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 23 | 20230804 | 183700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 24 | 20230804 | 183600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 25 | 20230804 | 183500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 26 | 20230804 | 183400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 27 | 20230804 | 183300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 28 | 20230804 | 183200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 29 | 20230804 | 183100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 30 | 20230804 | 183000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 31 | 20230804 | 182900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 32 | 20230804 | 182800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 8614 |
| 33 | 20230804 | 182700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 34 | 20230804 | 182600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 35 | 20230804 | 182500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 36 | 20230804 | 182400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 37 | 20230804 | 182300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 38 | 20230804 | 182200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 39 | 20230804 | 182100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 40 | 20230804 | 182000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 41 | 20230804 | 181900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 42 | 20230804 | 181800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 43 | 20230804 | 181700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 44 | 20230804 | 181600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 45 | 20230804 | 181500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 46 | 20230804 | 181400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 47 | 20230804 | 181300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 48 | 20230804 | 181200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 49 | 20230804 | 181100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 50 | 20230804 | 181000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 51 | 20230804 | 180900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 52 | 20230804 | 180800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 53 | 20230804 | 180700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 54 | 20230804 | 180600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 55 | 20230804 | 180500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 56 | 20230804 | 180400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 57 | 20230804 | 180300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 58 | 20230804 | 180200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 59 | 20230804 | 180100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 60 | 20230804 | 180000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 61 | 20230804 | 175900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 62 | 20230804 | 175800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 8614 |
| 63 | 20230804 | 175700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 64 | 20230804 | 175600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 65 | 20230804 | 175500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 66 | 20230804 | 175400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 67 | 20230804 | 175300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 68 | 20230804 | 175200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 69 | 20230804 | 175100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 70 | 20230804 | 175000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 71 | 20230804 | 174900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 72 | 20230804 | 174800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 73 | 20230804 | 174700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 74 | 20230804 | 174600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 75 | 20230804 | 174500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 76 | 20230804 | 174400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 77 | 20230804 | 174300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 78 | 20230804 | 174200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 79 | 20230804 | 174100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 80 | 20230804 | 174000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 81 | 20230804 | 173900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 82 | 20230804 | 173800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 83 | 20230804 | 173700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 84 | 20230804 | 173600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 85 | 20230804 | 173500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 86 | 20230804 | 173400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 87 | 20230804 | 173300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 88 | 20230804 | 173200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 89 | 20230804 | 173100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 90 | 20230804 | 173000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 91 | 20230804 | 172900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 92 | 20230804 | 172800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 8614 |
| 93 | 20230804 | 172700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 94 | 20230804 | 172600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 95 | 20230804 | 172500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 96 | 20230804 | 172400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 97 | 20230804 | 172300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 98 | 20230804 | 172200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 99 | 20230804 | 172100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 100 | 20230804 | 172000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 101 | 20230804 | 171900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 102 | 20230804 | 171800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 103 | 20230804 | 171700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 104 | 20230804 | 171600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 105 | 20230804 | 171500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 106 | 20230804 | 171400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 107 | 20230804 | 171300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 108 | 20230804 | 171200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 109 | 20230804 | 171100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 110 | 20230804 | 171000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 111 | 20230804 | 170900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 112 | 20230804 | 170800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 113 | 20230804 | 170700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 114 | 20230804 | 170600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 115 | 20230804 | 170500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 116 | 20230804 | 170400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 117 | 20230804 | 170300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 118 | 20230804 | 170200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 119 | 20230804 | 170100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 120 | 20230804 | 170000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 121 | 20230804 | 165900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 122 | 20230804 | 165800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 8614 |
| 123 | 20230804 | 165700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 124 | 20230804 | 165600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 125 | 20230804 | 165500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 126 | 20230804 | 165400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 127 | 20230804 | 165300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 128 | 20230804 | 165200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 129 | 20230804 | 165100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 130 | 20230804 | 165000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 131 | 20230804 | 164900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 132 | 20230804 | 164800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 133 | 20230804 | 164700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 134 | 20230804 | 164600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 135 | 20230804 | 164500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 136 | 20230804 | 164400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 137 | 20230804 | 164300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 138 | 20230804 | 164200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 139 | 20230804 | 164100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 140 | 20230804 | 164000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 141 | 20230804 | 163900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 142 | 20230804 | 163800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 143 | 20230804 | 163700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 144 | 20230804 | 163600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 145 | 20230804 | 163500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 146 | 20230804 | 163400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 147 | 20230804 | 163300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 148 | 20230804 | 163200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 149 | 20230804 | 163100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 150 | 20230804 | 163000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 151 | 20230804 | 162900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 152 | 20230804 | 162800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 8614 |
| 153 | 20230804 | 162700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 154 | 20230804 | 162600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 155 | 20230804 | 162500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 156 | 20230804 | 162400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 157 | 20230804 | 162300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 158 | 20230804 | 162200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 159 | 20230804 | 162100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 160 | 20230804 | 162000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 161 | 20230804 | 161900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 162 | 20230804 | 161800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 163 | 20230804 | 161700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 164 | 20230804 | 161600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 165 | 20230804 | 161500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 166 | 20230804 | 161400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 167 | 20230804 | 161300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 168 | 20230804 | 161200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 169 | 20230804 | 161100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 170 | 20230804 | 161000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 171 | 20230804 | 160900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 172 | 20230804 | 160800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 173 | 20230804 | 160700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 174 | 20230804 | 160600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 175 | 20230804 | 160500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 176 | 20230804 | 160400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 177 | 20230804 | 160300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 178 | 20230804 | 160200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 179 | 20230804 | 160100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 180 | 20230804 | 160000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 181 | 20230804 | 155900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 182 | 20230804 | 155800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 8614 |
| 183 | 20230804 | 155700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 184 | 20230804 | 155600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 185 | 20230804 | 155500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 186 | 20230804 | 155400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 187 | 20230804 | 155300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 188 | 20230804 | 155200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 189 | 20230804 | 155100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 190 | 20230804 | 155000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 191 | 20230804 | 154900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 192 | 20230804 | 154800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 193 | 20230804 | 154700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 194 | 20230804 | 154600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 195 | 20230804 | 154500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 196 | 20230804 | 154400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 197 | 20230804 | 154300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 198 | 20230804 | 154200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 199 | 20230804 | 154100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 200 | 20230804 | 154000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 201 | 20230804 | 153900 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 202 | 20230804 | 153800 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 203 | 20230804 | 153700 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 204 | 20230804 | 153600 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 205 | 20230804 | 153500 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 206 | 20230804 | 153400 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 207 | 20230804 | 153300 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 208 | 20230804 | 153200 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 209 | 20230804 | 153100 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 0 |
| 210 | 20230804 | 153000 | 17962386900 | 51300 | 51300 | 51300 | 51300 | 8614 |
| 211 | 20230804 | 152900 | 17520488700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 212 | 20230804 | 152800 | 17520488700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 213 | 20230804 | 152700 | 17520488700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 214 | 20230804 | 152600 | 17520488700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 215 | 20230804 | 152500 | 17520488700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 216 | 20230804 | 152400 | 17520488700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 217 | 20230804 | 152300 | 17520488700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 218 | 20230804 | 152200 | 17520488700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 219 | 20230804 | 152100 | 17520488700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 220 | 20230804 | 152000 | 17520488700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 221 | 20230804 | 151900 | 17520488700 | 51500 | 51500 | 51500 | 51400 | 978 |
| 222 | 20230804 | 151800 | 17470167900 | 51400 | 51400 | 51500 | 51400 | 514 |
| 223 | 20230804 | 151700 | 17443738400 | 51400 | 51500 | 51500 | 51400 | 258 |
| 224 | 20230804 | 151600 | 17430474900 | 51500 | 51400 | 51500 | 51400 | 587 |
| 225 | 20230804 | 151500 | 17400298400 | 51400 | 51500 | 51500 | 51400 | 382 |
| 226 | 20230804 | 151400 | 17380643500 | 51500 | 51500 | 51500 | 51400 | 859 |
| 227 | 20230804 | 151300 | 17336456200 | 51400 | 51500 | 51500 | 51400 | 423 |
| 228 | 20230804 | 151200 | 17314708200 | 51500 | 51400 | 51500 | 51400 | 1135 |
| 229 | 20230804 | 151100 | 17256311500 | 51400 | 51500 | 51500 | 51400 | 138 |
| 230 | 20230804 | 151000 | 17249209300 | 51400 | 51400 | 51500 | 51400 | 246 |
| 231 | 20230804 | 150900 | 17236544600 | 51400 | 51500 | 51500 | 51400 | 618 |
| 232 | 20230804 | 150800 | 17204736100 | 51400 | 51600 | 51600 | 51400 | 1880 |
| 233 | 20230804 | 150700 | 17107911700 | 51500 | 51600 | 51600 | 51500 | 741 |
| 234 | 20230804 | 150600 | 17069726500 | 51600 | 51600 | 51600 | 51500 | 358 |
| 235 | 20230804 | 150500 | 17051259700 | 51600 | 51600 | 51700 | 51500 | 1002 |
| 236 | 20230804 | 150400 | 16999557200 | 51600 | 51600 | 51700 | 51500 | 616 |
| 237 | 20230804 | 150300 | 16967771300 | 51600 | 51600 | 51600 | 51500 | 530 |
| 238 | 20230804 | 150200 | 16940424100 | 51600 | 51600 | 51600 | 51500 | 1350 |
| 239 | 20230804 | 150100 | 16870771700 | 51600 | 51600 | 51600 | 51500 | 1168 |
| 240 | 20230804 | 150000 | 16810522900 | 51600 | 51600 | 51700 | 51600 | 339 |
| 241 | 20230804 | 145900 | 16793030400 | 51600 | 51600 | 51700 | 51600 | 544 |
| 242 | 20230804 | 145800 | 16764959600 | 51600 | 51600 | 51700 | 51500 | 1806 |
| 243 | 20230804 | 145700 | 16671769000 | 51500 | 51500 | 51600 | 51500 | 238 |
| 244 | 20230804 | 145600 | 16659490700 | 51500 | 51600 | 51600 | 51500 | 90 |
| 245 | 20230804 | 145500 | 16654847100 | 51500 | 51500 | 51600 | 51400 | 498 |
| 246 | 20230804 | 145400 | 16629177400 | 51400 | 51500 | 51600 | 51400 | 884 |
| 247 | 20230804 | 145300 | 16583651000 | 51500 | 51500 | 51500 | 51400 | 1160 |
| 248 | 20230804 | 145200 | 16523920200 | 51400 | 51500 | 51500 | 51400 | 517 |
| 249 | 20230804 | 145100 | 16497295200 | 51400 | 51400 | 51500 | 51400 | 503 |
| 250 | 20230804 | 145000 | 16471439100 | 51400 | 51300 | 51400 | 51300 | 912 |
| 251 | 20230804 | 144900 | 16424612600 | 51300 | 51300 | 51300 | 51200 | 375 |
| 252 | 20230804 | 144800 | 16405379300 | 51200 | 51300 | 51300 | 51200 | 901 |
| 253 | 20230804 | 144700 | 16359158600 | 51200 | 51400 | 51400 | 51200 | 795 |
| 254 | 20230804 | 144600 | 16318358200 | 51300 | 51300 | 51400 | 51300 | 840 |
| 255 | 20230804 | 144500 | 16275226500 | 51300 | 51300 | 51400 | 51200 | 2534 |
| 256 | 20230804 | 144400 | 16145239900 | 51300 | 51300 | 51300 | 51200 | 3310 |
| 257 | 20230804 | 144300 | 15975691200 | 51200 | 51400 | 51400 | 51200 | 2911 |
| 258 | 20230804 | 144200 | 15826470100 | 51300 | 51400 | 51400 | 51300 | 4263 |
| 259 | 20230804 | 144100 | 15607762400 | 51300 | 51500 | 51500 | 51300 | 4927 |
| 260 | 20230804 | 144000 | 15354493800 | 51400 | 51500 | 51600 | 51400 | 7499 |
| 261 | 20230804 | 143900 | 14968296600 | 51500 | 51600 | 51600 | 51500 | 1945 |
| 262 | 20230804 | 143800 | 14867934900 | 51500 | 51600 | 51600 | 51500 | 2470 |
| 263 | 20230804 | 143700 | 14740698800 | 51500 | 51600 | 51600 | 51500 | 673 |
| 264 | 20230804 | 143600 | 14706027100 | 51600 | 51600 | 51700 | 51500 | 566 |
| 265 | 20230804 | 143500 | 14676844800 | 51600 | 51600 | 51700 | 51500 | 148 |
| 266 | 20230804 | 143400 | 14669209200 | 51600 | 51600 | 51600 | 51600 | 1413 |
| 267 | 20230804 | 143300 | 14596298400 | 51600 | 51600 | 51600 | 51600 | 328 |
| 268 | 20230804 | 143200 | 14579373600 | 51600 | 51600 | 51600 | 51500 | 944 |
| 269 | 20230804 | 143100 | 14530663600 | 51600 | 51600 | 51600 | 51500 | 507 |
| 270 | 20230804 | 143000 | 14504506700 | 51600 | 51500 | 51700 | 51500 | 1173 |
| 271 | 20230804 | 142900 | 14443979400 | 51600 | 51600 | 51600 | 51500 | 530 |
| 272 | 20230804 | 142800 | 14416637300 | 51600 | 51600 | 51600 | 51500 | 1851 |
| 273 | 20230804 | 142700 | 14321128000 | 51600 | 51700 | 51700 | 51600 | 340 |
| 274 | 20230804 | 142600 | 14303583400 | 51600 | 51600 | 51700 | 51600 | 145 |
| 275 | 20230804 | 142500 | 14296100400 | 51600 | 51600 | 51700 | 51600 | 411 |
| 276 | 20230804 | 142400 | 14274883200 | 51600 | 51700 | 51700 | 51600 | 151 |
| 277 | 20230804 | 142300 | 14267083400 | 51600 | 51700 | 51700 | 51600 | 236 |
| 278 | 20230804 | 142200 | 14254905700 | 51600 | 51700 | 51700 | 51600 | 216 |
| 279 | 20230804 | 142100 | 14243740500 | 51600 | 51600 | 51600 | 51600 | 811 |
| 280 | 20230804 | 142000 | 14201892900 | 51600 | 51600 | 51700 | 51500 | 3984 |
| 281 | 20230804 | 141900 | 13996317900 | 51500 | 51600 | 51600 | 51500 | 322 |
| 282 | 20230804 | 141800 | 13979703500 | 51500 | 51600 | 51600 | 51500 | 1011 |
| 283 | 20230804 | 141700 | 13927542800 | 51600 | 51600 | 51600 | 51500 | 98 |
| 284 | 20230804 | 141600 | 13922489000 | 51500 | 51600 | 51600 | 51500 | 280 |
| 285 | 20230804 | 141500 | 13908044500 | 51600 | 51800 | 51800 | 51500 | 15267 |
| 286 | 20230804 | 141400 | 13119941300 | 51800 | 51800 | 51800 | 51700 | 466 |
| 287 | 20230804 | 141300 | 13095847700 | 51800 | 51700 | 51800 | 51700 | 203 |
| 288 | 20230804 | 141200 | 13085343300 | 51800 | 51700 | 51800 | 51700 | 1217 |
| 289 | 20230804 | 141100 | 13022419200 | 51800 | 51800 | 51800 | 51700 | 162 |
| 290 | 20230804 | 141000 | 13014029300 | 51800 | 51800 | 51800 | 51700 | 23 |
| 291 | 20230804 | 140900 | 13012839400 | 51700 | 51700 | 51800 | 51700 | 3111 |
| 292 | 20230804 | 140800 | 12851997400 | 51800 | 51800 | 51800 | 51700 | 258 |
| 293 | 20230804 | 140700 | 12838646000 | 51800 | 51800 | 51800 | 51800 | 157 |
| 294 | 20230804 | 140600 | 12830513400 | 51800 | 51700 | 51800 | 51700 | 906 |
| 295 | 20230804 | 140500 | 12783631000 | 51800 | 51800 | 51800 | 51700 | 720 |
| 296 | 20230804 | 140400 | 12746403500 | 51800 | 51800 | 51800 | 51700 | 3106 |
| 297 | 20230804 | 140300 | 12585817400 | 51800 | 51800 | 51800 | 51700 | 61 |
| 298 | 20230804 | 140200 | 12582660100 | 51800 | 51800 | 51800 | 51700 | 10965 |
| 299 | 20230804 | 140100 | 12014673200 | 51800 | 51800 | 51900 | 51800 | 86 |
| 300 | 20230804 | 140000 | 12010213400 | 51800 | 51900 | 51900 | 51800 | 1366 |
| 301 | 20230804 | 135900 | 11939453400 | 51900 | 51900 | 51900 | 51800 | 635 |
| 302 | 20230804 | 135800 | 11906544900 | 51900 | 51900 | 51900 | 51800 | 452 |
| 303 | 20230804 | 135700 | 11883106000 | 51900 | 51900 | 51900 | 51900 | 193 |
| 304 | 20230804 | 135600 | 11873089300 | 51900 | 51900 | 51900 | 51800 | 150 |
| 305 | 20230804 | 135500 | 11865309300 | 51900 | 51800 | 51900 | 51800 | 36 |
| 306 | 20230804 | 135400 | 11863441000 | 51900 | 51900 | 51900 | 51800 | 1358 |
| 307 | 20230804 | 135300 | 11793088800 | 51900 | 51900 | 51900 | 51800 | 596 |
| 308 | 20230804 | 135200 | 11762195400 | 51900 | 51800 | 51900 | 51800 | 128 |
| 309 | 20230804 | 135100 | 11755561700 | 51900 | 51900 | 51900 | 51800 | 246 |
| 310 | 20230804 | 135000 | 11742795300 | 51900 | 51900 | 51900 | 51800 | 171 |
| 311 | 20230804 | 134900 | 11733923400 | 51800 | 51800 | 51900 | 51800 | 750 |
| 312 | 20230804 | 134800 | 11695063800 | 51800 | 51900 | 51900 | 51800 | 361 |
| 313 | 20230804 | 134700 | 11676354200 | 51800 | 51900 | 51900 | 51800 | 830 |
| 314 | 20230804 | 134600 | 11633337300 | 51900 | 51900 | 51900 | 51800 | 111 |
| 315 | 20230804 | 134500 | 11627586900 | 51800 | 51900 | 51900 | 51800 | 65 |
| 316 | 20230804 | 134400 | 11624219500 | 51900 | 51900 | 51900 | 51900 | 147 |
| 317 | 20230804 | 134300 | 11616590200 | 51900 | 51800 | 51900 | 51800 | 332 |
| 318 | 20230804 | 134200 | 11599362500 | 51900 | 51900 | 51900 | 51900 | 176 |
| 319 | 20230804 | 134100 | 11590228100 | 51900 | 51900 | 52000 | 51900 | 76 |
| 320 | 20230804 | 134000 | 11586282700 | 51900 | 51900 | 51900 | 51900 | 752 |
| 321 | 20230804 | 133900 | 11547253900 | 51800 | 51900 | 51900 | 51800 | 242 |
| 322 | 20230804 | 133800 | 11534697800 | 51900 | 51900 | 51900 | 51800 | 634 |
| 323 | 20230804 | 133700 | 11501802200 | 51900 | 51900 | 52000 | 51800 | 194 |
| 324 | 20230804 | 133600 | 11491732700 | 51900 | 51900 | 51900 | 51800 | 267 |
| 325 | 20230804 | 133500 | 11477876600 | 51900 | 51900 | 51900 | 51900 | 459 |
| 326 | 20230804 | 133400 | 11454054500 | 51900 | 51900 | 51900 | 51900 | 487 |
| 327 | 20230804 | 133300 | 11428779200 | 51900 | 51900 | 51900 | 51900 | 270 |
| 328 | 20230804 | 133200 | 11414766200 | 51900 | 51900 | 51900 | 51900 | 60 |
| 329 | 20230804 | 133100 | 11411652200 | 51900 | 51900 | 51900 | 51800 | 144 |
| 330 | 20230804 | 133000 | 11404181000 | 51900 | 51900 | 52000 | 51900 | 120 |
| 331 | 20230804 | 132900 | 11397947600 | 51900 | 51900 | 51900 | 51900 | 10028 |
| 332 | 20230804 | 132800 | 10877494400 | 51800 | 51900 | 51900 | 51800 | 354 |
| 333 | 20230804 | 132700 | 10859152500 | 51800 | 51900 | 51900 | 51800 | 323 |
| 334 | 20230804 | 132600 | 10842410900 | 51800 | 51900 | 51900 | 51800 | 334 |
| 335 | 20230804 | 132500 | 10825085700 | 51800 | 51900 | 51900 | 51800 | 202 |
| 336 | 20230804 | 132400 | 10814614400 | 51900 | 52000 | 52000 | 51900 | 1880 |
| 337 | 20230804 | 132300 | 10717041900 | 51900 | 52000 | 52000 | 51900 | 1623 |
| 338 | 20230804 | 132200 | 10632803400 | 52000 | 52000 | 52000 | 51900 | 139 |
| 339 | 20230804 | 132100 | 10625582400 | 52000 | 52000 | 52000 | 51900 | 193 |
| 340 | 20230804 | 132000 | 10615555300 | 51900 | 51900 | 52000 | 51900 | 45 |
| 341 | 20230804 | 131900 | 10613219700 | 51900 | 52000 | 52000 | 51900 | 151 |
| 342 | 20230804 | 131800 | 10605376600 | 52000 | 52000 | 52000 | 52000 | 54 |
| 343 | 20230804 | 131700 | 10602568600 | 52000 | 52000 | 52000 | 51900 | 183 |
| 344 | 20230804 | 131600 | 10593055300 | 52000 | 52000 | 52000 | 52000 | 37 |
| 345 | 20230804 | 131500 | 10591131300 | 52000 | 52000 | 52000 | 52000 | 50 |
| 346 | 20230804 | 131400 | 10588531300 | 52000 | 52000 | 52000 | 51900 | 14 |
| 347 | 20230804 | 131300 | 10587803500 | 51900 | 52000 | 52000 | 51900 | 96 |
| 348 | 20230804 | 131200 | 10582813900 | 52000 | 52000 | 52000 | 52000 | 361 |
| 349 | 20230804 | 131100 | 10564041900 | 52000 | 52000 | 52000 | 52000 | 71 |
| 350 | 20230804 | 131000 | 10560349900 | 52000 | 51900 | 52000 | 51900 | 111 |
| 351 | 20230804 | 130900 | 10554583500 | 52000 | 52000 | 52000 | 52000 | 5 |
| 352 | 20230804 | 130800 | 10554323500 | 52000 | 52000 | 52000 | 51900 | 2235 |
| 353 | 20230804 | 130700 | 10438318300 | 51900 | 52000 | 52000 | 51900 | 483 |
| 354 | 20230804 | 130600 | 10413219600 | 51900 | 52000 | 52000 | 51900 | 41 |
| 355 | 20230804 | 130500 | 10411091100 | 52000 | 51900 | 52000 | 51900 | 304 |
| 356 | 20230804 | 130400 | 10395293600 | 52000 | 52000 | 52000 | 52000 | 391 |
| 357 | 20230804 | 130300 | 10374961600 | 52000 | 52000 | 52000 | 52000 | 347 |
| 358 | 20230804 | 130200 | 10356917600 | 52000 | 51900 | 52000 | 51900 | 37 |
| 359 | 20230804 | 130100 | 10354996000 | 52000 | 52000 | 52000 | 52000 | 184 |
| 360 | 20230804 | 130000 | 10345428000 | 52000 | 52000 | 52000 | 52000 | 61 |
| 361 | 20230804 | 125900 | 10342256000 | 52000 | 51900 | 52000 | 51900 | 99 |
| 362 | 20230804 | 125800 | 10337110400 | 52000 | 52000 | 52000 | 52000 | 814 |
| 363 | 20230804 | 125700 | 10294782400 | 52000 | 52000 | 52000 | 52000 | 68 |
| 364 | 20230804 | 125600 | 10291246400 | 52000 | 51900 | 52000 | 51900 | 92 |
| 365 | 20230804 | 125500 | 10286467100 | 51900 | 51900 | 52000 | 51900 | 22 |
| 366 | 20230804 | 125400 | 10285324700 | 52000 | 52000 | 52000 | 52000 | 60 |
| 367 | 20230804 | 125300 | 10282204700 | 51900 | 52000 | 52000 | 51900 | 49 |
| 368 | 20230804 | 125200 | 10279659100 | 51900 | 52000 | 52000 | 51900 | 132 |
| 369 | 20230804 | 125100 | 10272807600 | 52000 | 52000 | 52000 | 52000 | 60 |
| 370 | 20230804 | 125000 | 10269687600 | 52000 | 52000 | 52000 | 51900 | 63 |
| 371 | 20230804 | 124900 | 10266414000 | 52000 | 51900 | 52000 | 51900 | 674 |
| 372 | 20230804 | 124800 | 10231428900 | 51900 | 52000 | 52000 | 51900 | 157 |
| 373 | 20230804 | 124700 | 10223266900 | 52000 | 51900 | 52000 | 51900 | 137 |
| 374 | 20230804 | 124600 | 10216153200 | 51900 | 52000 | 52000 | 51900 | 849 |
| 375 | 20230804 | 124500 | 10172005700 | 52000 | 52100 | 52100 | 52000 | 2316 |
| 376 | 20230804 | 124400 | 10051573200 | 52000 | 52000 | 52100 | 52000 | 193 |
| 377 | 20230804 | 124300 | 10041530700 | 52000 | 52000 | 52000 | 52000 | 1 |
| 378 | 20230804 | 124200 | 10041478700 | 52100 | 52000 | 52100 | 52000 | 119 |
| 379 | 20230804 | 124100 | 10035286400 | 52100 | 52100 | 52100 | 52000 | 142 |
| 380 | 20230804 | 124000 | 10027890600 | 52000 | 52000 | 52000 | 52000 | 89 |
| 381 | 20230804 | 123900 | 10023262600 | 52100 | 52100 | 52100 | 52100 | 55 |
| 382 | 20230804 | 123800 | 10020397100 | 52100 | 52000 | 52100 | 52000 | 165 |
| 383 | 20230804 | 123700 | 10011812200 | 52100 | 52000 | 52100 | 52000 | 84 |
| 384 | 20230804 | 123600 | 10007439200 | 52000 | 52100 | 52100 | 52000 | 6 |
| 385 | 20230804 | 123500 | 10007126700 | 52000 | 52000 | 52100 | 52000 | 122 |
| 386 | 20230804 | 123400 | 10000780900 | 52000 | 52100 | 52100 | 52000 | 150 |
| 387 | 20230804 | 123300 | 9992970900 | 52100 | 52100 | 52100 | 52100 | 65 |
| 388 | 20230804 | 123200 | 9989584400 | 52100 | 52000 | 52100 | 52000 | 9 |
| 389 | 20230804 | 123100 | 9989115600 | 52100 | 52100 | 52100 | 52100 | 0 |
| 390 | 20230804 | 123000 | 9989115600 | 52100 | 52100 | 52100 | 52100 | 115 |
| 391 | 20230804 | 122900 | 9983124100 | 52000 | 52100 | 52100 | 52000 | 1027 |
| 392 | 20230804 | 122800 | 9929719800 | 52100 | 52100 | 52100 | 52000 | 128 |
| 393 | 20230804 | 122700 | 9923052000 | 52100 | 52000 | 52100 | 52000 | 79 |
| 394 | 20230804 | 122600 | 9918938600 | 52000 | 52000 | 52100 | 52000 | 258 |
| 395 | 20230804 | 122500 | 9905519500 | 52000 | 52100 | 52100 | 52000 | 172 |
| 396 | 20230804 | 122400 | 9896559600 | 52100 | 52100 | 52200 | 52100 | 1665 |
| 397 | 20230804 | 122300 | 9809809600 | 52200 | 52200 | 52200 | 52200 | 82 |
| 398 | 20230804 | 122200 | 9805529200 | 52100 | 52200 | 52200 | 52100 | 2 |
| 399 | 20230804 | 122100 | 9805424900 | 52200 | 52200 | 52200 | 52200 | 43 |
| 400 | 20230804 | 122000 | 9803180300 | 52200 | 52200 | 52200 | 52200 | 50 |
| 401 | 20230804 | 121900 | 9800570300 | 52200 | 52200 | 52200 | 52200 | 125 |
| 402 | 20230804 | 121800 | 9794045300 | 52200 | 52200 | 52200 | 52200 | 121 |
| 403 | 20230804 | 121700 | 9787729100 | 52200 | 52200 | 52200 | 52200 | 114 |
| 404 | 20230804 | 121600 | 9781778300 | 52200 | 52200 | 52300 | 52200 | 2695 |
| 405 | 20230804 | 121500 | 9640853100 | 52200 | 52200 | 52300 | 52200 | 122 |
| 406 | 20230804 | 121400 | 9634484500 | 52200 | 52200 | 52200 | 52200 | 385 |
| 407 | 20230804 | 121300 | 9614387500 | 52200 | 52300 | 52300 | 52200 | 194 |
| 408 | 20230804 | 121200 | 9604247000 | 52200 | 52200 | 52300 | 52200 | 47 |
| 409 | 20230804 | 121100 | 9601793000 | 52200 | 52200 | 52200 | 52200 | 282 |
| 410 | 20230804 | 121000 | 9587072600 | 52200 | 52200 | 52200 | 52200 | 273 |
| 411 | 20230804 | 120900 | 9572822000 | 52200 | 52200 | 52300 | 52200 | 476 |
| 412 | 20230804 | 120800 | 9547962600 | 52200 | 52200 | 52200 | 52200 | 148 |
| 413 | 20230804 | 120700 | 9540237000 | 52200 | 52200 | 52200 | 52200 | 245 |
| 414 | 20230804 | 120600 | 9527448000 | 52200 | 52200 | 52300 | 52200 | 179 |
| 415 | 20230804 | 120500 | 9518088000 | 52200 | 52200 | 52200 | 52200 | 224 |
| 416 | 20230804 | 120400 | 9506395200 | 52200 | 52200 | 52200 | 52200 | 1106 |
| 417 | 20230804 | 120300 | 9448662000 | 52200 | 52200 | 52300 | 52200 | 37 |
| 418 | 20230804 | 120200 | 9446730400 | 52300 | 52300 | 52300 | 52200 | 107 |
| 419 | 20230804 | 120100 | 9441135200 | 52200 | 52200 | 52200 | 52200 | 9 |
| 420 | 20230804 | 120000 | 9440665400 | 52200 | 52200 | 52300 | 52200 | 263 |
| 421 | 20230804 | 115900 | 9426932500 | 52200 | 52300 | 52300 | 52200 | 599 |
| 422 | 20230804 | 115800 | 9395659200 | 52200 | 52200 | 52200 | 52200 | 10 |
| 423 | 20230804 | 115700 | 9395137200 | 52200 | 52200 | 52300 | 52200 | 39 |
| 424 | 20230804 | 115600 | 9393101200 | 52200 | 52300 | 52300 | 52200 | 67 |
| 425 | 20230804 | 115500 | 9389598700 | 52200 | 52200 | 52300 | 52200 | 850 |
| 426 | 20230804 | 115400 | 9345223700 | 52200 | 52200 | 52300 | 52200 | 1414 |
| 427 | 20230804 | 115300 | 9271407500 | 52100 | 52200 | 52200 | 52100 | 176 |
| 428 | 20230804 | 115200 | 9262222300 | 52200 | 52200 | 52200 | 52200 | 89 |
| 429 | 20230804 | 115100 | 9257576500 | 52200 | 52200 | 52200 | 52200 | 153 |
| 430 | 20230804 | 115000 | 9249589900 | 52100 | 52000 | 52100 | 52000 | 569 |
| 431 | 20230804 | 114900 | 9219947000 | 52100 | 52100 | 52100 | 52000 | 142 |
| 432 | 20230804 | 114800 | 9212549800 | 52100 | 52100 | 52100 | 52100 | 137 |
| 433 | 20230804 | 114700 | 9205412100 | 52100 | 52100 | 52100 | 52100 | 1650 |
| 434 | 20230804 | 114600 | 9119447100 | 52100 | 52200 | 52200 | 52100 | 60 |
| 435 | 20230804 | 114500 | 9116320700 | 52200 | 52200 | 52200 | 52200 | 210 |
| 436 | 20230804 | 114400 | 9105358700 | 52200 | 52200 | 52200 | 52200 | 1518 |
| 437 | 20230804 | 114300 | 9026119100 | 52200 | 52100 | 52200 | 52100 | 136 |
| 438 | 20230804 | 114200 | 9019031300 | 52100 | 52000 | 52100 | 52000 | 1798 |
| 439 | 20230804 | 114100 | 8925355800 | 52100 | 52000 | 52100 | 52000 | 82 |
| 440 | 20230804 | 114000 | 8921083700 | 52100 | 52000 | 52100 | 52000 | 132 |
| 441 | 20230804 | 113900 | 8914214000 | 52000 | 52000 | 52100 | 52000 | 89 |
| 442 | 20230804 | 113800 | 8909585700 | 52000 | 52000 | 52100 | 52000 | 280 |
| 443 | 20230804 | 113700 | 8895018800 | 52100 | 52000 | 52100 | 52000 | 36 |
| 444 | 20230804 | 113600 | 8893146600 | 52000 | 52000 | 52100 | 52000 | 113 |
| 445 | 20230804 | 113500 | 8887270100 | 52000 | 52000 | 52000 | 52000 | 184 |
| 446 | 20230804 | 113400 | 8877702100 | 52000 | 52000 | 52100 | 51900 | 791 |
| 447 | 20230804 | 113300 | 8836603000 | 52000 | 52000 | 52000 | 51900 | 245 |
| 448 | 20230804 | 113200 | 8823876100 | 52000 | 52000 | 52000 | 52000 | 2485 |
| 449 | 20230804 | 113100 | 8694656100 | 52000 | 52000 | 52000 | 51900 | 118 |
| 450 | 20230804 | 113000 | 8688521000 | 52000 | 52000 | 52000 | 52000 | 154 |
| 451 | 20230804 | 112900 | 8680513000 | 51900 | 52000 | 52000 | 51900 | 75 |
| 452 | 20230804 | 112800 | 8676614400 | 51900 | 52000 | 52000 | 51900 | 61 |
| 453 | 20230804 | 112700 | 8673447400 | 52000 | 51900 | 52000 | 51800 | 703 |
| 454 | 20230804 | 112600 | 8636976700 | 51900 | 51900 | 51900 | 51900 | 940 |
| 455 | 20230804 | 112500 | 8588190700 | 51900 | 51900 | 51900 | 51900 | 108 |
| 456 | 20230804 | 112400 | 8582585500 | 51900 | 51900 | 52000 | 51900 | 124 |
| 457 | 20230804 | 112300 | 8576144400 | 51900 | 51900 | 51900 | 51900 | 459 |
| 458 | 20230804 | 112200 | 8552322300 | 51900 | 51800 | 51900 | 51800 | 266 |
| 459 | 20230804 | 112100 | 8538522100 | 51900 | 51900 | 51900 | 51800 | 2890 |
| 460 | 20230804 | 112000 | 8388763800 | 51900 | 51900 | 51900 | 51900 | 589 |
| 461 | 20230804 | 111900 | 8358194700 | 52000 | 51900 | 52000 | 51900 | 116 |
| 462 | 20230804 | 111800 | 8352163100 | 51900 | 51900 | 52000 | 51900 | 116 |
| 463 | 20230804 | 111700 | 8346141900 | 51900 | 51900 | 51900 | 51800 | 1663 |
| 464 | 20230804 | 111600 | 8259834500 | 51900 | 51800 | 51900 | 51800 | 994 |
| 465 | 20230804 | 111500 | 8208289000 | 51900 | 51900 | 51900 | 51800 | 167 |
| 466 | 20230804 | 111400 | 8199622700 | 51800 | 51900 | 51900 | 51800 | 201 |
| 467 | 20230804 | 111300 | 8189207400 | 51900 | 51900 | 51900 | 51800 | 1028 |
| 468 | 20230804 | 111200 | 8135854700 | 51900 | 52000 | 52000 | 51900 | 2714 |
| 469 | 20230804 | 111100 | 7994992400 | 52000 | 51900 | 52000 | 51900 | 190 |
| 470 | 20230804 | 111000 | 7985119200 | 52000 | 51900 | 52000 | 51900 | 77 |
| 471 | 20230804 | 110900 | 7981116600 | 51900 | 52000 | 52000 | 51900 | 215 |
| 472 | 20230804 | 110800 | 7969947500 | 52000 | 52000 | 52000 | 51900 | 73 |
| 473 | 20230804 | 110700 | 7966152500 | 52000 | 51900 | 52000 | 51900 | 116 |
| 474 | 20230804 | 110600 | 7960131500 | 52000 | 52000 | 52000 | 52000 | 106 |
| 475 | 20230804 | 110500 | 7954619500 | 52000 | 51900 | 52000 | 51900 | 149 |
| 476 | 20230804 | 110400 | 7946878900 | 51900 | 51900 | 52000 | 51900 | 139 |
| 477 | 20230804 | 110300 | 7939662900 | 51900 | 52000 | 52000 | 51900 | 241 |
| 478 | 20230804 | 110200 | 7927141500 | 52000 | 52000 | 52000 | 52000 | 62 |
| 479 | 20230804 | 110100 | 7923917500 | 52000 | 51900 | 52000 | 51900 | 238 |
| 480 | 20230804 | 110000 | 7911544800 | 51900 | 51900 | 51900 | 51800 | 351 |
| 481 | 20230804 | 105900 | 7893339700 | 51900 | 51900 | 51900 | 51800 | 190 |
| 482 | 20230804 | 105800 | 7883478800 | 51900 | 51900 | 51900 | 51900 | 478 |
| 483 | 20230804 | 105700 | 7858670600 | 51900 | 51900 | 51900 | 51800 | 682 |
| 484 | 20230804 | 105600 | 7823277200 | 51900 | 51800 | 51900 | 51800 | 1864 |
| 485 | 20230804 | 105500 | 7726535800 | 51900 | 51800 | 51900 | 51800 | 54 |
| 486 | 20230804 | 105400 | 7723735300 | 51900 | 51800 | 51900 | 51800 | 194 |
| 487 | 20230804 | 105300 | 7713684400 | 51900 | 51900 | 51900 | 51800 | 166 |
| 488 | 20230804 | 105200 | 7705069100 | 51900 | 51900 | 51900 | 51900 | 337 |
| 489 | 20230804 | 105100 | 7687578800 | 51900 | 52000 | 52000 | 51800 | 2988 |
| 490 | 20230804 | 105000 | 7532519500 | 51900 | 52000 | 52000 | 51900 | 11 |
| 491 | 20230804 | 104900 | 7531948500 | 51900 | 51900 | 52000 | 51900 | 154 |
| 492 | 20230804 | 104800 | 7523950900 | 51900 | 52000 | 52000 | 51900 | 1268 |
| 493 | 20230804 | 104700 | 7458015900 | 52100 | 52100 | 52100 | 52100 | 25 |
| 494 | 20230804 | 104600 | 7456713400 | 52100 | 52100 | 52100 | 52100 | 127 |
| 495 | 20230804 | 104500 | 7450096700 | 52000 | 52100 | 52100 | 52000 | 68 |
| 496 | 20230804 | 104400 | 7446558600 | 52100 | 52100 | 52100 | 52100 | 21 |
| 497 | 20230804 | 104300 | 7445464500 | 52100 | 52100 | 52100 | 52100 | 181 |
| 498 | 20230804 | 104200 | 7436034400 | 52100 | 52100 | 52200 | 52100 | 201 |
| 499 | 20230804 | 104100 | 7425553200 | 52100 | 52100 | 52200 | 52100 | 592 |
| 500 | 20230804 | 104000 | 7394709500 | 52000 | 52000 | 52100 | 52000 | 693 |
| 501 | 20230804 | 103900 | 7358672200 | 52000 | 52000 | 52000 | 51900 | 825 |
| 502 | 20230804 | 103800 | 7315788200 | 52000 | 51900 | 52000 | 51900 | 145 |
| 503 | 20230804 | 103700 | 7308259200 | 52000 | 52000 | 52000 | 52000 | 449 |
| 504 | 20230804 | 103600 | 7284911200 | 52000 | 52000 | 52000 | 51900 | 119 |
| 505 | 20230804 | 103500 | 7278734500 | 51900 | 51900 | 52000 | 51800 | 1790 |
| 506 | 20230804 | 103400 | 7185862800 | 51900 | 51800 | 51900 | 51800 | 492 |
| 507 | 20230804 | 103300 | 7160348700 | 51800 | 51900 | 52000 | 51800 | 1196 |
| 508 | 20230804 | 103200 | 7098277400 | 52000 | 51900 | 52000 | 51900 | 492 |
| 509 | 20230804 | 103100 | 7072737200 | 51900 | 51800 | 52000 | 51800 | 1534 |
| 510 | 20230804 | 103000 | 6993126500 | 51900 | 51900 | 51900 | 51800 | 946 |
| 511 | 20230804 | 102900 | 6944031500 | 51900 | 51900 | 51900 | 51800 | 1125 |
| 512 | 20230804 | 102800 | 6885646500 | 51900 | 51900 | 52000 | 51900 | 2137 |
| 513 | 20230804 | 102700 | 6774731100 | 51900 | 52000 | 52000 | 51900 | 2095 |
| 514 | 20230804 | 102600 | 6665815200 | 52100 | 52100 | 52100 | 52000 | 23 |
| 515 | 20230804 | 102500 | 6664617900 | 52100 | 52100 | 52100 | 52000 | 80 |
| 516 | 20230804 | 102400 | 6660450900 | 52100 | 52100 | 52100 | 52000 | 204 |
| 517 | 20230804 | 102300 | 6649838700 | 52100 | 52000 | 52100 | 52000 | 14 |
| 518 | 20230804 | 102200 | 6649110100 | 52000 | 52100 | 52100 | 52000 | 133 |
| 519 | 20230804 | 102100 | 6642192600 | 52100 | 52100 | 52100 | 52100 | 62 |
| 520 | 20230804 | 102000 | 6638962400 | 52000 | 52100 | 52100 | 52000 | 721 |
| 521 | 20230804 | 101900 | 6601437500 | 52000 | 52100 | 52100 | 52000 | 63 |
| 522 | 20230804 | 101800 | 6598159500 | 52100 | 52100 | 52100 | 52000 | 144 |
| 523 | 20230804 | 101700 | 6590660100 | 52100 | 52100 | 52100 | 52000 | 118 |
| 524 | 20230804 | 101600 | 6584514100 | 52100 | 52200 | 52200 | 52100 | 416 |
| 525 | 20230804 | 101500 | 6562834600 | 52100 | 52100 | 52200 | 52100 | 135 |
| 526 | 20230804 | 101400 | 6555797800 | 52100 | 52100 | 52200 | 52100 | 300 |
| 527 | 20230804 | 101300 | 6540162800 | 52200 | 52300 | 52300 | 52200 | 747 |
| 528 | 20230804 | 101200 | 6501166300 | 52300 | 52300 | 52400 | 52200 | 649 |
| 529 | 20230804 | 101100 | 6467216000 | 52300 | 52400 | 52400 | 52300 | 445 |
| 530 | 20230804 | 101000 | 6443936800 | 52300 | 52400 | 52400 | 52300 | 41 |
| 531 | 20230804 | 100900 | 6441790900 | 52400 | 52300 | 52400 | 52200 | 1930 |
| 532 | 20230804 | 100800 | 6340927600 | 52300 | 52200 | 52300 | 52100 | 612 |
| 533 | 20230804 | 100700 | 6308981200 | 52100 | 52100 | 52200 | 52100 | 2101 |
| 534 | 20230804 | 100600 | 6199493000 | 52000 | 52100 | 52100 | 52000 | 908 |
| 535 | 20230804 | 100500 | 6152216400 | 52100 | 52100 | 52100 | 52000 | 252 |
| 536 | 20230804 | 100400 | 6139091000 | 52000 | 52100 | 52100 | 52000 | 720 |
| 537 | 20230804 | 100300 | 6101620700 | 52000 | 52100 | 52100 | 52000 | 38 |
| 538 | 20230804 | 100200 | 6099643900 | 52100 | 52100 | 52100 | 52100 | 99 |
| 539 | 20230804 | 100100 | 6094486000 | 52100 | 52100 | 52100 | 52000 | 793 |
| 540 | 20230804 | 100000 | 6053174800 | 52000 | 52100 | 52100 | 52000 | 206 |
| 541 | 20230804 | 095900 | 6042451000 | 52100 | 52000 | 52100 | 52000 | 217 |
| 542 | 20230804 | 095800 | 6031145700 | 52100 | 51900 | 52100 | 51900 | 1368 |
| 543 | 20230804 | 095700 | 5960045000 | 52000 | 51900 | 52000 | 51800 | 1342 |
| 544 | 20230804 | 095600 | 5890393400 | 51900 | 51900 | 51900 | 51800 | 639 |
| 545 | 20230804 | 095500 | 5857283700 | 51900 | 51900 | 51900 | 51800 | 275 |
| 546 | 20230804 | 095400 | 5843012200 | 51900 | 51900 | 51900 | 51800 | 356 |
| 547 | 20230804 | 095300 | 5824540200 | 51900 | 51900 | 51900 | 51900 | 645 |
| 548 | 20230804 | 095200 | 5791064700 | 51800 | 51900 | 52000 | 51800 | 1479 |
| 549 | 20230804 | 095100 | 5714305800 | 52000 | 52000 | 52000 | 51900 | 365 |
| 550 | 20230804 | 095000 | 5695360800 | 51900 | 51800 | 52000 | 51800 | 2910 |
| 551 | 20230804 | 094900 | 5544341500 | 51900 | 51900 | 51900 | 51800 | 4474 |
| 552 | 20230804 | 094800 | 5312156900 | 52000 | 51900 | 52000 | 51900 | 46 |
| 553 | 20230804 | 094700 | 5309765500 | 52000 | 52000 | 52000 | 51900 | 1155 |
| 554 | 20230804 | 094600 | 5249728200 | 52000 | 51900 | 52000 | 51900 | 254 |
| 555 | 20230804 | 094500 | 5236523200 | 51900 | 51800 | 51900 | 51800 | 1750 |
| 556 | 20230804 | 094400 | 5145701500 | 51800 | 52000 | 52000 | 51800 | 6723 |
| 557 | 20230804 | 094300 | 4796651600 | 51900 | 52000 | 52000 | 51900 | 130 |
| 558 | 20230804 | 094200 | 4789894300 | 51900 | 52000 | 52000 | 51900 | 283 |
| 559 | 20230804 | 094100 | 4775189300 | 51900 | 52000 | 52000 | 51900 | 810 |
| 560 | 20230804 | 094000 | 4733140700 | 51900 | 52000 | 52000 | 51900 | 631 |
| 561 | 20230804 | 093900 | 4700339700 | 52000 | 52000 | 52100 | 52000 | 386 |
| 562 | 20230804 | 093800 | 4680267400 | 52000 | 52000 | 52100 | 51900 | 1808 |
| 563 | 20230804 | 093700 | 4586253200 | 52000 | 51900 | 52000 | 51900 | 4381 |
| 564 | 20230804 | 093600 | 4358820400 | 51900 | 52000 | 52000 | 51900 | 1231 |
| 565 | 20230804 | 093500 | 4294923900 | 52000 | 52000 | 52000 | 51900 | 273 |
| 566 | 20230804 | 093400 | 4280745900 | 52000 | 52000 | 52000 | 51900 | 363 |
| 567 | 20230804 | 093300 | 4261873100 | 52000 | 52000 | 52100 | 51900 | 2895 |
| 568 | 20230804 | 093200 | 4111336700 | 52000 | 52000 | 52100 | 51900 | 2146 |
| 569 | 20230804 | 093100 | 3999745900 | 52000 | 52000 | 52100 | 52000 | 1537 |
| 570 | 20230804 | 093000 | 3919820600 | 52000 | 52000 | 52000 | 51900 | 472 |
| 571 | 20230804 | 092900 | 3895287500 | 52000 | 52000 | 52000 | 51900 | 494 |
| 572 | 20230804 | 092800 | 3869599700 | 52000 | 51900 | 52000 | 51900 | 1362 |
| 573 | 20230804 | 092700 | 3798908600 | 52000 | 52000 | 52000 | 51900 | 472 |
| 574 | 20230804 | 092600 | 3774364800 | 52000 | 52000 | 52100 | 51900 | 3269 |
| 575 | 20230804 | 092500 | 3604377100 | 52000 | 52000 | 52000 | 51900 | 801 |
| 576 | 20230804 | 092400 | 3562759800 | 52000 | 52000 | 52100 | 51900 | 872 |
| 577 | 20230804 | 092300 | 3517417300 | 52000 | 52000 | 52100 | 52000 | 708 |
| 578 | 20230804 | 092200 | 3480599400 | 52100 | 52100 | 52100 | 52000 | 1366 |
| 579 | 20230804 | 092100 | 3409561700 | 52100 | 52000 | 52100 | 52000 | 290 |
| 580 | 20230804 | 092000 | 3394476400 | 52000 | 52100 | 52100 | 52000 | 2347 |
| 581 | 20230804 | 091900 | 3272370300 | 52100 | 52100 | 52100 | 52000 | 1375 |
| 582 | 20230804 | 091800 | 3200771500 | 52100 | 52200 | 52300 | 52100 | 1638 |
| 583 | 20230804 | 091700 | 3115290400 | 52200 | 52200 | 52200 | 52100 | 1194 |
| 584 | 20230804 | 091600 | 3052968900 | 52200 | 52400 | 52400 | 52200 | 2465 |
| 585 | 20230804 | 091500 | 2924188000 | 52400 | 52500 | 52500 | 52300 | 1598 |
| 586 | 20230804 | 091400 | 2840455500 | 52400 | 52500 | 52500 | 52400 | 730 |
| 587 | 20230804 | 091300 | 2802142500 | 52400 | 52400 | 52600 | 52300 | 1641 |
| 588 | 20230804 | 091200 | 2716129500 | 52400 | 52300 | 52400 | 52200 | 4834 |
| 589 | 20230804 | 091100 | 2463302000 | 52300 | 52100 | 52300 | 52100 | 902 |
| 590 | 20230804 | 091000 | 2416242800 | 52100 | 52000 | 52100 | 52000 | 1628 |
| 591 | 20230804 | 090900 | 2331495800 | 52000 | 51900 | 52000 | 51900 | 1535 |
| 592 | 20230804 | 090800 | 2251768100 | 51800 | 51900 | 52000 | 51800 | 3830 |
| 593 | 20230804 | 090700 | 2052996800 | 51900 | 52000 | 52000 | 51800 | 3864 |
| 594 | 20230804 | 090600 | 1852396100 | 52000 | 52000 | 52100 | 51800 | 8734 |
| 595 | 20230804 | 090500 | 1398419800 | 52100 | 52200 | 52300 | 52000 | 5584 |
| 596 | 20230804 | 090400 | 1107159400 | 52200 | 52200 | 52400 | 52100 | 7584 |
| 597 | 20230804 | 090300 | 711162600 | 52200 | 52400 | 52400 | 52100 | 3442 |
| 598 | 20230804 | 090200 | 531360500 | 52500 | 52400 | 52500 | 52400 | 1981 |
| 599 | 20230804 | 090100 | 427543600 | 52400 | 53100 | 53100 | 52400 | 6299 |
| 600 | 20230804 | 090000 | 96196900 | 53100 | 53300 | 53400 | 53000 | 1725 |