37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 192900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 21182 |
| 3 | 20230809 | 192800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 4 | 20230809 | 192700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 5 | 20230809 | 192600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 6 | 20230809 | 192500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 7 | 20230809 | 192400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 8 | 20230809 | 192300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 9 | 20230809 | 192200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 10 | 20230809 | 192100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 11 | 20230809 | 192000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 12 | 20230809 | 191900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 13 | 20230809 | 191800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 14 | 20230809 | 191700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 15 | 20230809 | 191600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 16 | 20230809 | 191500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 17 | 20230809 | 191400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 18 | 20230809 | 191300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 19 | 20230809 | 191200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 20 | 20230809 | 191100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 21 | 20230809 | 191000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 22 | 20230809 | 190900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 23 | 20230809 | 190800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 24 | 20230809 | 190700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 25 | 20230809 | 190600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 26 | 20230809 | 190500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 27 | 20230809 | 190400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 28 | 20230809 | 190300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 29 | 20230809 | 190200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 30 | 20230809 | 190100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 31 | 20230809 | 190000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 32 | 20230809 | 185900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 21182 |
| 33 | 20230809 | 185800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 34 | 20230809 | 185700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 35 | 20230809 | 185600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 36 | 20230809 | 185500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 37 | 20230809 | 185400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 38 | 20230809 | 185300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 39 | 20230809 | 185200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 40 | 20230809 | 185100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 41 | 20230809 | 185000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 42 | 20230809 | 184900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 43 | 20230809 | 184800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 44 | 20230809 | 184700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 45 | 20230809 | 184600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 46 | 20230809 | 184500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 47 | 20230809 | 184400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 48 | 20230809 | 184300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 49 | 20230809 | 184200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 50 | 20230809 | 184100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 51 | 20230809 | 184000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 52 | 20230809 | 183900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 53 | 20230809 | 183800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 54 | 20230809 | 183700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 55 | 20230809 | 183600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 56 | 20230809 | 183500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 57 | 20230809 | 183400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 58 | 20230809 | 183300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 59 | 20230809 | 183200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 60 | 20230809 | 183100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 61 | 20230809 | 183000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 62 | 20230809 | 182900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 21182 |
| 63 | 20230809 | 182800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 64 | 20230809 | 182700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 65 | 20230809 | 182600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 66 | 20230809 | 182500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 67 | 20230809 | 182400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 68 | 20230809 | 182300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 69 | 20230809 | 182200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 70 | 20230809 | 182100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 71 | 20230809 | 182000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 72 | 20230809 | 181900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 73 | 20230809 | 181800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 74 | 20230809 | 181700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 75 | 20230809 | 181600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 76 | 20230809 | 181500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 77 | 20230809 | 181400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 78 | 20230809 | 181300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 79 | 20230809 | 181200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 80 | 20230809 | 181100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 81 | 20230809 | 181000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 82 | 20230809 | 180900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 83 | 20230809 | 180800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 84 | 20230809 | 180700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 85 | 20230809 | 180600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 86 | 20230809 | 180500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 87 | 20230809 | 180400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 88 | 20230809 | 180300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 89 | 20230809 | 180200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 90 | 20230809 | 180100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 91 | 20230809 | 180000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 92 | 20230809 | 175900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 21182 |
| 93 | 20230809 | 175800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 94 | 20230809 | 175700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 95 | 20230809 | 175600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 96 | 20230809 | 175500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 97 | 20230809 | 175400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 98 | 20230809 | 175300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 99 | 20230809 | 175200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 100 | 20230809 | 175100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 101 | 20230809 | 175000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 102 | 20230809 | 174900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 103 | 20230809 | 174800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 104 | 20230809 | 174700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 105 | 20230809 | 174600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 106 | 20230809 | 174500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 107 | 20230809 | 174400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 108 | 20230809 | 174300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 109 | 20230809 | 174200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 110 | 20230809 | 174100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 111 | 20230809 | 174000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 112 | 20230809 | 173900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 113 | 20230809 | 173800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 114 | 20230809 | 173700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 115 | 20230809 | 173600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 116 | 20230809 | 173500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 117 | 20230809 | 173400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 118 | 20230809 | 173300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 119 | 20230809 | 173200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 120 | 20230809 | 173100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 121 | 20230809 | 173000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 122 | 20230809 | 172900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 21182 |
| 123 | 20230809 | 172800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 124 | 20230809 | 172700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 125 | 20230809 | 172600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 126 | 20230809 | 172500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 127 | 20230809 | 172400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 128 | 20230809 | 172300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 129 | 20230809 | 172200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 130 | 20230809 | 172100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 131 | 20230809 | 172000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 132 | 20230809 | 171900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 133 | 20230809 | 171800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 134 | 20230809 | 171700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 135 | 20230809 | 171600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 136 | 20230809 | 171500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 137 | 20230809 | 171400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 138 | 20230809 | 171300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 139 | 20230809 | 171200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 140 | 20230809 | 171100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 141 | 20230809 | 171000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 142 | 20230809 | 170900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 143 | 20230809 | 170800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 144 | 20230809 | 170700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 145 | 20230809 | 170600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 146 | 20230809 | 170500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 147 | 20230809 | 170400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 148 | 20230809 | 170300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 149 | 20230809 | 170200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 150 | 20230809 | 170100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 151 | 20230809 | 170000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 152 | 20230809 | 165900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 21182 |
| 153 | 20230809 | 165800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 154 | 20230809 | 165700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 155 | 20230809 | 165600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 156 | 20230809 | 165500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 157 | 20230809 | 165400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 158 | 20230809 | 165300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 159 | 20230809 | 165200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 160 | 20230809 | 165100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 161 | 20230809 | 165000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 162 | 20230809 | 164900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 163 | 20230809 | 164800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 164 | 20230809 | 164700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 165 | 20230809 | 164600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 166 | 20230809 | 164500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 167 | 20230809 | 164400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 168 | 20230809 | 164300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 169 | 20230809 | 164200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 170 | 20230809 | 164100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 171 | 20230809 | 164000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 172 | 20230809 | 163900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 173 | 20230809 | 163800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 174 | 20230809 | 163700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 175 | 20230809 | 163600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 176 | 20230809 | 163500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 177 | 20230809 | 163400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 178 | 20230809 | 163300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 179 | 20230809 | 163200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 180 | 20230809 | 163100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 181 | 20230809 | 163000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 182 | 20230809 | 162900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 21182 |
| 183 | 20230809 | 162800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 184 | 20230809 | 162700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 185 | 20230809 | 162600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 186 | 20230809 | 162500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 187 | 20230809 | 162400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 188 | 20230809 | 162300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 189 | 20230809 | 162200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 190 | 20230809 | 162100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 191 | 20230809 | 162000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 192 | 20230809 | 161900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 193 | 20230809 | 161800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 194 | 20230809 | 161700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 195 | 20230809 | 161600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 196 | 20230809 | 161500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 197 | 20230809 | 161400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 198 | 20230809 | 161300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 199 | 20230809 | 161200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 200 | 20230809 | 161100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 201 | 20230809 | 161000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 202 | 20230809 | 160900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 203 | 20230809 | 160800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 204 | 20230809 | 160700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 205 | 20230809 | 160600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 206 | 20230809 | 160500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 207 | 20230809 | 160400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 208 | 20230809 | 160300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 209 | 20230809 | 160200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 210 | 20230809 | 160100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 211 | 20230809 | 160000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 212 | 20230809 | 155900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 21182 |
| 213 | 20230809 | 155800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 214 | 20230809 | 155700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 215 | 20230809 | 155600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 216 | 20230809 | 155500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 217 | 20230809 | 155400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 218 | 20230809 | 155300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 219 | 20230809 | 155200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 220 | 20230809 | 155100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 221 | 20230809 | 155000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 222 | 20230809 | 154900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 223 | 20230809 | 154800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 224 | 20230809 | 154700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 225 | 20230809 | 154600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 226 | 20230809 | 154500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 227 | 20230809 | 154400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 228 | 20230809 | 154300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 229 | 20230809 | 154200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 230 | 20230809 | 154100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 231 | 20230809 | 154000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 232 | 20230809 | 153900 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 233 | 20230809 | 153800 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 234 | 20230809 | 153700 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 235 | 20230809 | 153600 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 236 | 20230809 | 153500 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 237 | 20230809 | 153400 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 238 | 20230809 | 153300 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 239 | 20230809 | 153200 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 240 | 20230809 | 153100 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 0 |
| 241 | 20230809 | 153000 | 104022483500 | 154900 | 154900 | 154900 | 154900 | 21182 |
| 242 | 20230809 | 152900 | 100741391700 | 154800 | 154800 | 154800 | 154800 | 0 |
| 243 | 20230809 | 152800 | 100741391700 | 154800 | 154800 | 154800 | 154800 | 0 |
| 244 | 20230809 | 152700 | 100741391700 | 154800 | 154800 | 154800 | 154800 | 0 |
| 245 | 20230809 | 152600 | 100741391700 | 154800 | 154800 | 154800 | 154800 | 0 |
| 246 | 20230809 | 152500 | 100741391700 | 154800 | 154800 | 154800 | 154800 | 0 |
| 247 | 20230809 | 152400 | 100741391700 | 154800 | 154800 | 154800 | 154800 | 0 |
| 248 | 20230809 | 152300 | 100741391700 | 154800 | 154800 | 154800 | 154800 | 0 |
| 249 | 20230809 | 152200 | 100741391700 | 154800 | 154800 | 154800 | 154800 | 0 |
| 250 | 20230809 | 152100 | 100741391700 | 154800 | 154800 | 154800 | 154800 | 0 |
| 251 | 20230809 | 152000 | 100741391700 | 154800 | 154800 | 154800 | 154800 | 0 |
| 252 | 20230809 | 151900 | 100741391700 | 154800 | 154700 | 154900 | 154600 | 1079 |
| 253 | 20230809 | 151800 | 100574405000 | 154700 | 155000 | 155000 | 154600 | 4186 |
| 254 | 20230809 | 151700 | 99926158300 | 155000 | 155000 | 155000 | 154900 | 1540 |
| 255 | 20230809 | 151600 | 99687524500 | 155000 | 155000 | 155000 | 154900 | 1542 |
| 256 | 20230809 | 151500 | 99448593600 | 155000 | 154900 | 155000 | 154800 | 2033 |
| 257 | 20230809 | 151400 | 99133684100 | 154900 | 154900 | 154900 | 154800 | 795 |
| 258 | 20230809 | 151300 | 99010553300 | 154900 | 154800 | 154900 | 154600 | 2028 |
| 259 | 20230809 | 151200 | 98696503000 | 154800 | 155000 | 155000 | 154600 | 3535 |
| 260 | 20230809 | 151100 | 98149155400 | 154900 | 155000 | 155000 | 154900 | 1504 |
| 261 | 20230809 | 151000 | 97916063800 | 155000 | 154900 | 155000 | 154900 | 949 |
| 262 | 20230809 | 150900 | 97768993000 | 155000 | 154900 | 155000 | 154900 | 9163 |
| 263 | 20230809 | 150800 | 96348740400 | 155000 | 154900 | 155000 | 154800 | 2664 |
| 264 | 20230809 | 150700 | 95936071700 | 154800 | 154900 | 154900 | 154700 | 2690 |
| 265 | 20230809 | 150600 | 95519577200 | 154900 | 154800 | 154900 | 154700 | 1454 |
| 266 | 20230809 | 150500 | 95294490100 | 154800 | 154700 | 154800 | 154700 | 1031 |
| 267 | 20230809 | 150400 | 95134941600 | 154700 | 154700 | 154700 | 154600 | 1072 |
| 268 | 20230809 | 150300 | 94969131800 | 154700 | 154700 | 154700 | 154600 | 733 |
| 269 | 20230809 | 150200 | 94855751800 | 154600 | 154700 | 154700 | 154500 | 992 |
| 270 | 20230809 | 150100 | 94702376700 | 154700 | 154500 | 154700 | 154500 | 1297 |
| 271 | 20230809 | 150000 | 94501822900 | 154600 | 154700 | 154800 | 154500 | 2773 |
| 272 | 20230809 | 145900 | 94072995300 | 154800 | 154700 | 154800 | 154600 | 1381 |
| 273 | 20230809 | 145800 | 93859333700 | 154700 | 154700 | 154800 | 154600 | 1294 |
| 274 | 20230809 | 145700 | 93659182900 | 154700 | 154800 | 154900 | 154700 | 2373 |
| 275 | 20230809 | 145600 | 93291871400 | 154800 | 154800 | 154800 | 154700 | 1221 |
| 276 | 20230809 | 145500 | 93102883900 | 154700 | 154700 | 154800 | 154700 | 1203 |
| 277 | 20230809 | 145400 | 92916702900 | 154800 | 154700 | 154900 | 154700 | 1279 |
| 278 | 20230809 | 145300 | 92718714100 | 154700 | 154900 | 154900 | 154700 | 1719 |
| 279 | 20230809 | 145200 | 92452619000 | 154900 | 154900 | 154900 | 154800 | 1514 |
| 280 | 20230809 | 145100 | 92218184500 | 154800 | 154800 | 154900 | 154700 | 1897 |
| 281 | 20230809 | 145000 | 91924499400 | 154800 | 155000 | 155000 | 154600 | 4702 |
| 282 | 20230809 | 144900 | 91196609300 | 155000 | 154800 | 155000 | 154800 | 3320 |
| 283 | 20230809 | 144800 | 90682249000 | 154900 | 154800 | 154900 | 154800 | 2441 |
| 284 | 20230809 | 144700 | 90304274500 | 154900 | 154900 | 154900 | 154800 | 1988 |
| 285 | 20230809 | 144600 | 89996387900 | 154900 | 154800 | 154900 | 154800 | 2852 |
| 286 | 20230809 | 144500 | 89554671700 | 154800 | 154800 | 154900 | 154800 | 2757 |
| 287 | 20230809 | 144400 | 89127660100 | 154800 | 154800 | 154900 | 154700 | 1905 |
| 288 | 20230809 | 144300 | 88832625900 | 154800 | 154700 | 154900 | 154600 | 2417 |
| 289 | 20230809 | 144200 | 88458489100 | 154700 | 154800 | 154900 | 154600 | 5055 |
| 290 | 20230809 | 144100 | 87675876800 | 154700 | 154700 | 154800 | 154600 | 2842 |
| 291 | 20230809 | 144000 | 87236196200 | 154700 | 154700 | 154700 | 154600 | 2065 |
| 292 | 20230809 | 143900 | 86916749700 | 154700 | 154500 | 154700 | 154500 | 1603 |
| 293 | 20230809 | 143800 | 86668915800 | 154500 | 154500 | 154600 | 154400 | 3063 |
| 294 | 20230809 | 143700 | 86195681000 | 154400 | 154500 | 154500 | 154400 | 1908 |
| 295 | 20230809 | 143600 | 85900906500 | 154500 | 154400 | 154500 | 154300 | 2842 |
| 296 | 20230809 | 143500 | 85462106700 | 154400 | 154300 | 154400 | 154200 | 3035 |
| 297 | 20230809 | 143400 | 84993740400 | 154300 | 154200 | 154300 | 154100 | 2751 |
| 298 | 20230809 | 143300 | 84569414400 | 154200 | 154200 | 154200 | 154100 | 917 |
| 299 | 20230809 | 143200 | 84428023800 | 154200 | 154200 | 154200 | 154100 | 945 |
| 300 | 20230809 | 143100 | 84282314000 | 154200 | 154200 | 154200 | 154100 | 598 |
| 301 | 20230809 | 143000 | 84190115700 | 154200 | 154100 | 154200 | 154000 | 668 |
| 302 | 20230809 | 142900 | 84087150200 | 154200 | 154300 | 154300 | 154100 | 961 |
| 303 | 20230809 | 142800 | 83938992600 | 154200 | 154300 | 154300 | 154100 | 2583 |
| 304 | 20230809 | 142700 | 83540806300 | 154200 | 154300 | 154300 | 154200 | 336 |
| 305 | 20230809 | 142600 | 83488969400 | 154200 | 154300 | 154300 | 154200 | 1702 |
| 306 | 20230809 | 142500 | 83226491500 | 154200 | 154200 | 154300 | 154100 | 1791 |
| 307 | 20230809 | 142400 | 82950317800 | 154200 | 154200 | 154200 | 154100 | 1190 |
| 308 | 20230809 | 142300 | 82766844300 | 154200 | 154200 | 154200 | 154000 | 2006 |
| 309 | 20230809 | 142200 | 82457750500 | 154200 | 154200 | 154200 | 154100 | 435 |
| 310 | 20230809 | 142100 | 82390691300 | 154200 | 154100 | 154200 | 154100 | 543 |
| 311 | 20230809 | 142000 | 82306991500 | 154100 | 154100 | 154200 | 154100 | 1113 |
| 312 | 20230809 | 141900 | 82135414300 | 154100 | 154200 | 154200 | 154100 | 933 |
| 313 | 20230809 | 141800 | 81991607500 | 154100 | 154300 | 154300 | 154100 | 1114 |
| 314 | 20230809 | 141700 | 81819865400 | 154300 | 154200 | 154300 | 154200 | 548 |
| 315 | 20230809 | 141600 | 81735332900 | 154200 | 154200 | 154300 | 154100 | 2697 |
| 316 | 20230809 | 141500 | 81319432200 | 154200 | 154000 | 154200 | 153900 | 7346 |
| 317 | 20230809 | 141400 | 80187913000 | 153900 | 154000 | 154000 | 153900 | 1575 |
| 318 | 20230809 | 141300 | 79945410900 | 154000 | 153900 | 154000 | 153800 | 3370 |
| 319 | 20230809 | 141200 | 79426672600 | 153800 | 153900 | 153900 | 153800 | 866 |
| 320 | 20230809 | 141100 | 79293417400 | 153800 | 153900 | 153900 | 153800 | 208 |
| 321 | 20230809 | 141000 | 79261412100 | 153900 | 153800 | 153900 | 153800 | 678 |
| 322 | 20230809 | 140900 | 79157102200 | 153900 | 153700 | 153900 | 153700 | 1637 |
| 323 | 20230809 | 140800 | 78905304800 | 153700 | 153800 | 153800 | 153700 | 342 |
| 324 | 20230809 | 140700 | 78852711400 | 153800 | 153800 | 153800 | 153700 | 358 |
| 325 | 20230809 | 140600 | 78797664400 | 153800 | 153700 | 153800 | 153700 | 385 |
| 326 | 20230809 | 140500 | 78738473500 | 153700 | 153700 | 153800 | 153600 | 1252 |
| 327 | 20230809 | 140400 | 78546058900 | 153600 | 153700 | 153700 | 153600 | 627 |
| 328 | 20230809 | 140300 | 78449735400 | 153700 | 153600 | 153700 | 153600 | 901 |
| 329 | 20230809 | 140200 | 78311317400 | 153600 | 153600 | 153600 | 153500 | 840 |
| 330 | 20230809 | 140100 | 78182310400 | 153600 | 153800 | 153800 | 153500 | 949 |
| 331 | 20230809 | 140000 | 78036501200 | 153800 | 153700 | 153800 | 153700 | 646 |
| 332 | 20230809 | 135900 | 77937196200 | 153800 | 153800 | 153800 | 153700 | 901 |
| 333 | 20230809 | 135800 | 77798682100 | 153700 | 153700 | 153800 | 153700 | 357 |
| 334 | 20230809 | 135700 | 77743797900 | 153700 | 153800 | 153800 | 153700 | 780 |
| 335 | 20230809 | 135600 | 77623857000 | 153700 | 153800 | 153800 | 153700 | 613 |
| 336 | 20230809 | 135500 | 77529589200 | 153700 | 153800 | 153800 | 153600 | 1290 |
| 337 | 20230809 | 135400 | 77331335900 | 153700 | 153700 | 153800 | 153700 | 538 |
| 338 | 20230809 | 135300 | 77248635000 | 153700 | 153700 | 153800 | 153600 | 1073 |
| 339 | 20230809 | 135200 | 77083726800 | 153700 | 153900 | 153900 | 153600 | 728 |
| 340 | 20230809 | 135100 | 76971802200 | 153900 | 153900 | 153900 | 153600 | 1491 |
| 341 | 20230809 | 135000 | 76742537300 | 153800 | 154000 | 154000 | 153800 | 2547 |
| 342 | 20230809 | 134900 | 76350651500 | 154000 | 153900 | 154000 | 153900 | 1767 |
| 343 | 20230809 | 134800 | 76078681800 | 154000 | 154000 | 154000 | 153900 | 1124 |
| 344 | 20230809 | 134700 | 75905629000 | 153900 | 153900 | 154000 | 153900 | 772 |
| 345 | 20230809 | 134600 | 75786758500 | 153900 | 153900 | 154000 | 153900 | 473 |
| 346 | 20230809 | 134500 | 75713939900 | 154000 | 154000 | 154000 | 153900 | 705 |
| 347 | 20230809 | 134400 | 75605400600 | 154000 | 154000 | 154000 | 153900 | 403 |
| 348 | 20230809 | 134300 | 75543361900 | 153900 | 154000 | 154000 | 153900 | 3521 |
| 349 | 20230809 | 134200 | 75001173300 | 153900 | 154000 | 154000 | 153900 | 1404 |
| 350 | 20230809 | 134100 | 74785066100 | 153900 | 154000 | 154000 | 153900 | 1065 |
| 351 | 20230809 | 134000 | 74621097900 | 153900 | 153900 | 154000 | 153900 | 716 |
| 352 | 20230809 | 133900 | 74510852900 | 154000 | 153900 | 154000 | 153800 | 1091 |
| 353 | 20230809 | 133800 | 74342911600 | 153800 | 153900 | 154000 | 153800 | 2307 |
| 354 | 20230809 | 133700 | 73987766200 | 154000 | 153800 | 154000 | 153800 | 3955 |
| 355 | 20230809 | 133600 | 73379071700 | 153800 | 153800 | 153900 | 153800 | 415 |
| 356 | 20230809 | 133500 | 73315227400 | 153800 | 153800 | 153900 | 153800 | 1818 |
| 357 | 20230809 | 133400 | 73035479000 | 153800 | 153800 | 153900 | 153800 | 804 |
| 358 | 20230809 | 133300 | 72911796300 | 153800 | 153700 | 153900 | 153700 | 3573 |
| 359 | 20230809 | 133200 | 72362249400 | 153800 | 153700 | 153800 | 153700 | 3266 |
| 360 | 20230809 | 133100 | 71860140300 | 153700 | 153300 | 153700 | 153300 | 13354 |
| 361 | 20230809 | 133000 | 69810455600 | 153300 | 153400 | 153400 | 153300 | 455 |
| 362 | 20230809 | 132900 | 69740680100 | 153400 | 153300 | 153400 | 153300 | 1237 |
| 363 | 20230809 | 132800 | 69551010200 | 153400 | 153300 | 153400 | 153300 | 233 |
| 364 | 20230809 | 132700 | 69515278400 | 153300 | 153300 | 153400 | 153300 | 342 |
| 365 | 20230809 | 132600 | 69462831100 | 153300 | 153400 | 153400 | 153300 | 1459 |
| 366 | 20230809 | 132500 | 69239135900 | 153300 | 153300 | 153400 | 153300 | 1047 |
| 367 | 20230809 | 132400 | 69078580600 | 153400 | 153400 | 153400 | 153300 | 803 |
| 368 | 20230809 | 132300 | 68955405200 | 153400 | 153300 | 153400 | 153200 | 3393 |
| 369 | 20230809 | 132200 | 68435254500 | 153300 | 153300 | 153300 | 153200 | 542 |
| 370 | 20230809 | 132100 | 68352169100 | 153300 | 153200 | 153300 | 153100 | 6308 |
| 371 | 20230809 | 132000 | 67385614200 | 153200 | 153000 | 153200 | 153000 | 5149 |
| 372 | 20230809 | 131900 | 66597204100 | 153000 | 153000 | 153100 | 153000 | 207 |
| 373 | 20230809 | 131800 | 66565521200 | 153100 | 153100 | 153100 | 153000 | 403 |
| 374 | 20230809 | 131700 | 66503830600 | 153100 | 153100 | 153100 | 153000 | 340 |
| 375 | 20230809 | 131600 | 66451777500 | 153000 | 153000 | 153100 | 152900 | 3324 |
| 376 | 20230809 | 131500 | 65943178400 | 152900 | 152900 | 153000 | 152900 | 4144 |
| 377 | 20230809 | 131400 | 65309179400 | 153000 | 152900 | 153000 | 152900 | 615 |
| 378 | 20230809 | 131300 | 65215127300 | 153000 | 153000 | 153000 | 152900 | 643 |
| 379 | 20230809 | 131200 | 65116800800 | 152900 | 153000 | 153000 | 152900 | 551 |
| 380 | 20230809 | 131100 | 65032522800 | 153000 | 152900 | 153000 | 152900 | 386 |
| 381 | 20230809 | 131000 | 64973486800 | 152900 | 153000 | 153000 | 152900 | 428 |
| 382 | 20230809 | 130900 | 64908007500 | 153000 | 153000 | 153000 | 152900 | 195 |
| 383 | 20230809 | 130800 | 64878178800 | 153000 | 153000 | 153000 | 152900 | 536 |
| 384 | 20230809 | 130700 | 64796190000 | 153000 | 152900 | 153000 | 152800 | 948 |
| 385 | 20230809 | 130600 | 64651218800 | 152900 | 153000 | 153000 | 152800 | 987 |
| 386 | 20230809 | 130500 | 64500299400 | 153000 | 152900 | 153000 | 152900 | 441 |
| 387 | 20230809 | 130400 | 64432849800 | 153000 | 153000 | 153000 | 152900 | 433 |
| 388 | 20230809 | 130300 | 64366611600 | 152900 | 153000 | 153000 | 152900 | 390 |
| 389 | 20230809 | 130200 | 64306974800 | 152900 | 153000 | 153000 | 152900 | 224 |
| 390 | 20230809 | 130100 | 64272706300 | 153000 | 152900 | 153000 | 152900 | 556 |
| 391 | 20230809 | 130000 | 64187672900 | 152900 | 152900 | 153000 | 152800 | 1247 |
| 392 | 20230809 | 125900 | 63997004100 | 152900 | 152900 | 152900 | 152800 | 237 |
| 393 | 20230809 | 125800 | 63960772600 | 152800 | 152700 | 152900 | 152700 | 290 |
| 394 | 20230809 | 125700 | 63916469100 | 152700 | 152900 | 152900 | 152700 | 836 |
| 395 | 20230809 | 125600 | 63788721500 | 152900 | 152900 | 152900 | 152800 | 628 |
| 396 | 20230809 | 125500 | 63692706400 | 152800 | 152800 | 152900 | 152800 | 543 |
| 397 | 20230809 | 125400 | 63609705700 | 152900 | 152900 | 152900 | 152700 | 623 |
| 398 | 20230809 | 125300 | 63514486200 | 152800 | 152900 | 152900 | 152800 | 189 |
| 399 | 20230809 | 125200 | 63485600800 | 152800 | 152900 | 152900 | 152800 | 514 |
| 400 | 20230809 | 125100 | 63407052300 | 152900 | 152900 | 152900 | 152800 | 158 |
| 401 | 20230809 | 125000 | 63382896300 | 152900 | 152800 | 152900 | 152800 | 369 |
| 402 | 20230809 | 124900 | 63326492000 | 152800 | 152800 | 152900 | 152800 | 131 |
| 403 | 20230809 | 124800 | 63306467800 | 152800 | 153000 | 153000 | 152800 | 646 |
| 404 | 20230809 | 124700 | 63207694900 | 153000 | 152900 | 153000 | 152900 | 881 |
| 405 | 20230809 | 124600 | 63072964200 | 152900 | 153000 | 153000 | 152900 | 696 |
| 406 | 20230809 | 124500 | 62966484700 | 152900 | 153000 | 153000 | 152900 | 647 |
| 407 | 20230809 | 124400 | 62867512500 | 152900 | 152900 | 153000 | 152800 | 3100 |
| 408 | 20230809 | 124300 | 62393483700 | 152800 | 152800 | 152900 | 152800 | 212 |
| 409 | 20230809 | 124200 | 62361076300 | 152800 | 152800 | 152900 | 152800 | 831 |
| 410 | 20230809 | 124100 | 62234088500 | 152700 | 152800 | 152800 | 152700 | 376 |
| 411 | 20230809 | 124000 | 62176645200 | 152800 | 152700 | 152800 | 152700 | 539 |
| 412 | 20230809 | 123900 | 62094328900 | 152700 | 152800 | 152800 | 152600 | 529 |
| 413 | 20230809 | 123800 | 62013548300 | 152700 | 152700 | 152800 | 152700 | 758 |
| 414 | 20230809 | 123700 | 61897785800 | 152800 | 152800 | 152800 | 152700 | 331 |
| 415 | 20230809 | 123600 | 61847211400 | 152800 | 152900 | 152900 | 152700 | 192 |
| 416 | 20230809 | 123500 | 61817870200 | 152800 | 152800 | 152900 | 152700 | 599 |
| 417 | 20230809 | 123400 | 61726334300 | 152800 | 152800 | 152800 | 152600 | 877 |
| 418 | 20230809 | 123300 | 61592397400 | 152800 | 152800 | 152900 | 152700 | 533 |
| 419 | 20230809 | 123200 | 61510951800 | 152900 | 152900 | 152900 | 152800 | 163 |
| 420 | 20230809 | 123100 | 61486032300 | 152800 | 152900 | 152900 | 152800 | 521 |
| 421 | 20230809 | 123000 | 61406410100 | 152900 | 152900 | 152900 | 152800 | 1242 |
| 422 | 20230809 | 122900 | 61216510900 | 152800 | 152900 | 152900 | 152800 | 442 |
| 423 | 20230809 | 122800 | 61148968700 | 152900 | 152800 | 152900 | 152700 | 297 |
| 424 | 20230809 | 122700 | 61103576500 | 152800 | 152800 | 152900 | 152700 | 855 |
| 425 | 20230809 | 122600 | 60972922800 | 152900 | 152800 | 152900 | 152700 | 1078 |
| 426 | 20230809 | 122500 | 60808199700 | 152700 | 152800 | 152800 | 152700 | 129 |
| 427 | 20230809 | 122400 | 60788492800 | 152800 | 152800 | 152900 | 152700 | 995 |
| 428 | 20230809 | 122300 | 60636448300 | 152800 | 152900 | 152900 | 152800 | 114 |
| 429 | 20230809 | 122200 | 60619019800 | 152900 | 153000 | 153000 | 152800 | 820 |
| 430 | 20230809 | 122100 | 60493637700 | 153000 | 152900 | 153000 | 152900 | 1437 |
| 431 | 20230809 | 122000 | 60273905800 | 152800 | 153000 | 153000 | 152800 | 1347 |
| 432 | 20230809 | 121900 | 60067943200 | 153000 | 152900 | 153000 | 152900 | 946 |
| 433 | 20230809 | 121800 | 59923293400 | 153000 | 153000 | 153000 | 152900 | 215 |
| 434 | 20230809 | 121700 | 59890405500 | 152900 | 152900 | 153000 | 152900 | 968 |
| 435 | 20230809 | 121600 | 59742386400 | 152900 | 153000 | 153000 | 152800 | 1105 |
| 436 | 20230809 | 121500 | 59573418300 | 153000 | 153000 | 153000 | 152800 | 861 |
| 437 | 20230809 | 121400 | 59441776800 | 153000 | 152900 | 153000 | 152800 | 1928 |
| 438 | 20230809 | 121300 | 59146934200 | 153000 | 153000 | 153000 | 152900 | 364 |
| 439 | 20230809 | 121200 | 59091250700 | 153000 | 152900 | 153000 | 152800 | 876 |
| 440 | 20230809 | 121100 | 58957318700 | 152900 | 153000 | 153000 | 152800 | 457 |
| 441 | 20230809 | 121000 | 58887458900 | 153000 | 152900 | 153000 | 152800 | 1025 |
| 442 | 20230809 | 120900 | 58730715200 | 153000 | 152900 | 153000 | 152900 | 346 |
| 443 | 20230809 | 120800 | 58677790400 | 152900 | 152900 | 153000 | 152800 | 1219 |
| 444 | 20230809 | 120700 | 58491423600 | 152900 | 153000 | 153000 | 152900 | 576 |
| 445 | 20230809 | 120600 | 58403339500 | 153000 | 153000 | 153100 | 153000 | 337 |
| 446 | 20230809 | 120500 | 58351763200 | 153000 | 153100 | 153100 | 152900 | 871 |
| 447 | 20230809 | 120400 | 58218521700 | 153100 | 153100 | 153100 | 152900 | 1475 |
| 448 | 20230809 | 120300 | 57992831200 | 153000 | 153000 | 153100 | 152900 | 567 |
| 449 | 20230809 | 120200 | 57906071400 | 152900 | 153000 | 153100 | 152900 | 531 |
| 450 | 20230809 | 120100 | 57824826100 | 153100 | 153100 | 153200 | 153000 | 751 |
| 451 | 20230809 | 120000 | 57709879600 | 153100 | 153100 | 153200 | 153000 | 719 |
| 452 | 20230809 | 115900 | 57599767600 | 153100 | 153100 | 153200 | 153000 | 821 |
| 453 | 20230809 | 115800 | 57474072900 | 153100 | 153200 | 153200 | 153100 | 973 |
| 454 | 20230809 | 115700 | 57325041800 | 153100 | 152900 | 153200 | 152800 | 21681 |
| 455 | 20230809 | 115600 | 54008185400 | 152900 | 152900 | 152900 | 152800 | 1166 |
| 456 | 20230809 | 115500 | 53829914800 | 152900 | 152900 | 152900 | 152700 | 938 |
| 457 | 20230809 | 115400 | 53686580100 | 152800 | 152800 | 152900 | 152800 | 1158 |
| 458 | 20230809 | 115300 | 53509596300 | 152800 | 152800 | 152900 | 152700 | 8269 |
| 459 | 20230809 | 115200 | 52245746200 | 152700 | 152700 | 152800 | 152600 | 692 |
| 460 | 20230809 | 115100 | 52140080700 | 152800 | 152700 | 152800 | 152700 | 255 |
| 461 | 20230809 | 115000 | 52101130600 | 152700 | 152800 | 152800 | 152600 | 549 |
| 462 | 20230809 | 114900 | 52017281800 | 152700 | 152800 | 152800 | 152600 | 2755 |
| 463 | 20230809 | 114800 | 51596586500 | 152800 | 152700 | 152800 | 152600 | 2308 |
| 464 | 20230809 | 114700 | 51244087300 | 152600 | 152800 | 152800 | 152600 | 800 |
| 465 | 20230809 | 114600 | 51121900500 | 152700 | 152800 | 152800 | 152700 | 599 |
| 466 | 20230809 | 114500 | 51030394600 | 152800 | 152700 | 152800 | 152600 | 625 |
| 467 | 20230809 | 114400 | 50934929300 | 152800 | 152700 | 152800 | 152600 | 3508 |
| 468 | 20230809 | 114300 | 50399227300 | 152600 | 152700 | 152700 | 152600 | 3291 |
| 469 | 20230809 | 114200 | 49896793700 | 152700 | 152700 | 152700 | 152600 | 609 |
| 470 | 20230809 | 114100 | 49803826100 | 152700 | 152700 | 152700 | 152600 | 487 |
| 471 | 20230809 | 114000 | 49729490300 | 152700 | 152500 | 152700 | 152400 | 5274 |
| 472 | 20230809 | 113900 | 48924929200 | 152500 | 152400 | 152500 | 152300 | 3986 |
| 473 | 20230809 | 113800 | 48317340300 | 152400 | 152300 | 152400 | 152300 | 404 |
| 474 | 20230809 | 113700 | 48255790100 | 152300 | 152300 | 152400 | 152200 | 285 |
| 475 | 20230809 | 113600 | 48212376100 | 152300 | 152400 | 152400 | 152200 | 341 |
| 476 | 20230809 | 113500 | 48160437900 | 152400 | 152300 | 152400 | 152300 | 320 |
| 477 | 20230809 | 113400 | 48111688900 | 152400 | 152300 | 152400 | 152300 | 388 |
| 478 | 20230809 | 113300 | 48052582500 | 152300 | 152300 | 152300 | 152100 | 1692 |
| 479 | 20230809 | 113200 | 47795022800 | 152300 | 152200 | 152300 | 152000 | 806 |
| 480 | 20230809 | 113100 | 47672367800 | 152200 | 152000 | 152200 | 151900 | 859 |
| 481 | 20230809 | 113000 | 47541782100 | 151900 | 152000 | 152000 | 151900 | 343 |
| 482 | 20230809 | 112900 | 47489651500 | 152000 | 151900 | 152000 | 151900 | 408 |
| 483 | 20230809 | 112800 | 47427664500 | 151900 | 152200 | 152200 | 151900 | 2177 |
| 484 | 20230809 | 112700 | 47096701600 | 152200 | 152200 | 152200 | 152100 | 256 |
| 485 | 20230809 | 112600 | 47057755000 | 152200 | 152200 | 152200 | 152100 | 332 |
| 486 | 20230809 | 112500 | 47007230500 | 152100 | 152200 | 152300 | 152100 | 164 |
| 487 | 20230809 | 112400 | 46982271600 | 152300 | 152300 | 152300 | 152100 | 524 |
| 488 | 20230809 | 112300 | 46902514600 | 152300 | 152200 | 152300 | 152200 | 373 |
| 489 | 20230809 | 112200 | 46845733500 | 152200 | 152100 | 152300 | 152000 | 299 |
| 490 | 20230809 | 112100 | 46800237900 | 152100 | 152300 | 152300 | 152000 | 664 |
| 491 | 20230809 | 112000 | 46699223400 | 152200 | 152400 | 152400 | 152200 | 338 |
| 492 | 20230809 | 111900 | 46647741500 | 152400 | 152400 | 152400 | 152300 | 330 |
| 493 | 20230809 | 111800 | 46597464100 | 152400 | 152300 | 152400 | 152200 | 359 |
| 494 | 20230809 | 111700 | 46542777500 | 152200 | 152200 | 152400 | 152200 | 644 |
| 495 | 20230809 | 111600 | 46444697900 | 152300 | 152000 | 152300 | 151900 | 2024 |
| 496 | 20230809 | 111500 | 46136798100 | 152000 | 151900 | 152000 | 151900 | 538 |
| 497 | 20230809 | 111400 | 46055051000 | 151800 | 152000 | 152000 | 151700 | 1300 |
| 498 | 20230809 | 111300 | 45857742800 | 152000 | 151900 | 152000 | 151900 | 546 |
| 499 | 20230809 | 111200 | 45774760300 | 151900 | 151700 | 151900 | 151600 | 1970 |
| 500 | 20230809 | 111100 | 45475787900 | 151700 | 151700 | 151800 | 151700 | 504 |
| 501 | 20230809 | 111000 | 45399317800 | 151800 | 151800 | 151800 | 151700 | 258 |
| 502 | 20230809 | 110900 | 45360170500 | 151700 | 151800 | 151900 | 151700 | 312 |
| 503 | 20230809 | 110800 | 45312801100 | 151800 | 151900 | 151900 | 151700 | 559 |
| 504 | 20230809 | 110700 | 45227942600 | 151900 | 151700 | 151900 | 151700 | 697 |
| 505 | 20230809 | 110600 | 45122173700 | 151800 | 151800 | 151800 | 151700 | 335 |
| 506 | 20230809 | 110500 | 45071323500 | 151800 | 151800 | 151900 | 151800 | 417 |
| 507 | 20230809 | 110400 | 45008015200 | 151800 | 151700 | 151800 | 151500 | 1201 |
| 508 | 20230809 | 110300 | 44825878400 | 151700 | 151800 | 151900 | 151600 | 941 |
| 509 | 20230809 | 110200 | 44683169100 | 151900 | 151900 | 151900 | 151700 | 428 |
| 510 | 20230809 | 110100 | 44618181600 | 151800 | 151800 | 151900 | 151700 | 247 |
| 511 | 20230809 | 110000 | 44580692800 | 151800 | 151800 | 152000 | 151700 | 488 |
| 512 | 20230809 | 105900 | 44506599800 | 151800 | 151800 | 151800 | 151600 | 1669 |
| 513 | 20230809 | 105800 | 44253400100 | 151800 | 152000 | 152100 | 151700 | 2581 |
| 514 | 20230809 | 105700 | 43861285700 | 152000 | 152300 | 152300 | 152000 | 2816 |
| 515 | 20230809 | 105600 | 43432851300 | 152300 | 152300 | 152400 | 152300 | 215 |
| 516 | 20230809 | 105500 | 43400098800 | 152400 | 152300 | 152400 | 152200 | 380 |
| 517 | 20230809 | 105400 | 43342218400 | 152300 | 152400 | 152400 | 152200 | 674 |
| 518 | 20230809 | 105300 | 43239546500 | 152300 | 152500 | 152600 | 152300 | 868 |
| 519 | 20230809 | 105200 | 43107247400 | 152600 | 152600 | 152600 | 152400 | 966 |
| 520 | 20230809 | 105100 | 42959852200 | 152600 | 152500 | 152600 | 152500 | 978 |
| 521 | 20230809 | 105000 | 42810667500 | 152400 | 152500 | 152600 | 152400 | 644 |
| 522 | 20230809 | 104900 | 42712445500 | 152500 | 152600 | 152600 | 152500 | 937 |
| 523 | 20230809 | 104800 | 42569528600 | 152500 | 152500 | 152600 | 152500 | 730 |
| 524 | 20230809 | 104700 | 42458187700 | 152500 | 152400 | 152500 | 152400 | 1302 |
| 525 | 20230809 | 104600 | 42259648900 | 152400 | 152500 | 152500 | 152400 | 151 |
| 526 | 20230809 | 104500 | 42236625900 | 152400 | 152500 | 152600 | 152400 | 637 |
| 527 | 20230809 | 104400 | 42139483300 | 152500 | 152400 | 152600 | 152400 | 787 |
| 528 | 20230809 | 104300 | 42019445900 | 152500 | 152300 | 152500 | 152300 | 2633 |
| 529 | 20230809 | 104200 | 41618010900 | 152400 | 152400 | 152400 | 152200 | 1141 |
| 530 | 20230809 | 104100 | 41444252000 | 152300 | 152400 | 152400 | 152300 | 301 |
| 531 | 20230809 | 104000 | 41398393500 | 152400 | 152400 | 152500 | 152300 | 693 |
| 532 | 20230809 | 103900 | 41292772700 | 152400 | 152300 | 152500 | 152300 | 1256 |
| 533 | 20230809 | 103800 | 41101363700 | 152300 | 152300 | 152400 | 152200 | 439 |
| 534 | 20230809 | 103700 | 41034504900 | 152300 | 152200 | 152300 | 152100 | 630 |
| 535 | 20230809 | 103600 | 40938621000 | 152100 | 152200 | 152200 | 152100 | 747 |
| 536 | 20230809 | 103500 | 40824943200 | 152200 | 152400 | 152400 | 152200 | 1166 |
| 537 | 20230809 | 103400 | 40647356500 | 152300 | 152400 | 152400 | 152300 | 1152 |
| 538 | 20230809 | 103300 | 40471805300 | 152300 | 152400 | 152400 | 152300 | 580 |
| 539 | 20230809 | 103200 | 40383456200 | 152300 | 152300 | 152400 | 152300 | 231 |
| 540 | 20230809 | 103100 | 40348259100 | 152300 | 152500 | 152500 | 152300 | 888 |
| 541 | 20230809 | 103000 | 40212920200 | 152500 | 152500 | 152600 | 152400 | 267 |
| 542 | 20230809 | 102900 | 40172207300 | 152500 | 152500 | 152600 | 152500 | 1037 |
| 543 | 20230809 | 102800 | 40014003300 | 152500 | 152700 | 152700 | 152500 | 957 |
| 544 | 20230809 | 102700 | 39867987100 | 152700 | 152300 | 152700 | 152200 | 11688 |
| 545 | 20230809 | 102600 | 38085278100 | 152400 | 152400 | 152400 | 152300 | 1849 |
| 546 | 20230809 | 102500 | 37803557700 | 152300 | 152200 | 152400 | 152200 | 594 |
| 547 | 20230809 | 102400 | 37713069000 | 152300 | 152400 | 152400 | 152100 | 3313 |
| 548 | 20230809 | 102300 | 37208417000 | 152400 | 152400 | 152500 | 152400 | 430 |
| 549 | 20230809 | 102200 | 37142878000 | 152400 | 152500 | 152500 | 152400 | 1488 |
| 550 | 20230809 | 102100 | 36915994700 | 152500 | 152500 | 152500 | 152400 | 535 |
| 551 | 20230809 | 102000 | 36834425500 | 152500 | 152500 | 152500 | 152400 | 843 |
| 552 | 20230809 | 101900 | 36705902500 | 152500 | 152300 | 152500 | 152300 | 1390 |
| 553 | 20230809 | 101800 | 36494072000 | 152400 | 152300 | 152400 | 152300 | 433 |
| 554 | 20230809 | 101700 | 36428110600 | 152400 | 152300 | 152500 | 152300 | 1793 |
| 555 | 20230809 | 101600 | 36154865200 | 152300 | 152400 | 152500 | 152300 | 3008 |
| 556 | 20230809 | 101500 | 35696381000 | 152500 | 152500 | 152500 | 152400 | 847 |
| 557 | 20230809 | 101400 | 35567250800 | 152400 | 152400 | 152500 | 152400 | 2167 |
| 558 | 20230809 | 101300 | 35236821300 | 152400 | 152200 | 152500 | 152200 | 2769 |
| 559 | 20230809 | 101200 | 34814819000 | 152300 | 152100 | 152300 | 152100 | 3456 |
| 560 | 20230809 | 101100 | 34288648700 | 152200 | 152200 | 152200 | 152000 | 921 |
| 561 | 20230809 | 101000 | 34148528600 | 152100 | 152000 | 152200 | 152000 | 1185 |
| 562 | 20230809 | 100900 | 33968296100 | 152000 | 151900 | 152100 | 151800 | 1844 |
| 563 | 20230809 | 100800 | 33688194100 | 151900 | 152100 | 152200 | 151900 | 1872 |
| 564 | 20230809 | 100700 | 33403581300 | 152200 | 152100 | 152200 | 152100 | 389 |
| 565 | 20230809 | 100600 | 33344395400 | 152100 | 152100 | 152200 | 152100 | 387 |
| 566 | 20230809 | 100500 | 33285497700 | 152100 | 152100 | 152200 | 152100 | 434 |
| 567 | 20230809 | 100400 | 33219475200 | 152200 | 152000 | 152200 | 152000 | 1176 |
| 568 | 20230809 | 100300 | 33040587800 | 152000 | 151900 | 152000 | 151800 | 1325 |
| 569 | 20230809 | 100200 | 32839241000 | 151900 | 152000 | 152000 | 151900 | 650 |
| 570 | 20230809 | 100100 | 32740477000 | 152100 | 152100 | 152200 | 151800 | 868 |
| 571 | 20230809 | 100000 | 32608564700 | 152100 | 152200 | 152200 | 151800 | 2078 |
| 572 | 20230809 | 095900 | 32292733400 | 152200 | 152300 | 152300 | 152100 | 1796 |
| 573 | 20230809 | 095800 | 32019367200 | 152200 | 152400 | 152400 | 152200 | 3016 |
| 574 | 20230809 | 095700 | 31560001000 | 152300 | 152200 | 152400 | 152100 | 2693 |
| 575 | 20230809 | 095600 | 31149898100 | 152200 | 151700 | 152200 | 151700 | 7957 |
| 576 | 20230809 | 095500 | 29940816500 | 151700 | 151400 | 151700 | 151400 | 2007 |
| 577 | 20230809 | 095400 | 29636563900 | 151400 | 151500 | 151500 | 151300 | 371 |
| 578 | 20230809 | 095300 | 29580386100 | 151500 | 151700 | 151700 | 151500 | 700 |
| 579 | 20230809 | 095200 | 29474307900 | 151600 | 151600 | 151700 | 151600 | 578 |
| 580 | 20230809 | 095100 | 29386666100 | 151600 | 151400 | 151700 | 151400 | 2008 |
| 581 | 20230809 | 095000 | 29082372900 | 151500 | 151300 | 151500 | 151200 | 1443 |
| 582 | 20230809 | 094900 | 28863942100 | 151300 | 151100 | 151400 | 151100 | 2083 |
| 583 | 20230809 | 094800 | 28548863400 | 151200 | 151200 | 151300 | 151100 | 1173 |
| 584 | 20230809 | 094700 | 28371554800 | 151200 | 151300 | 151400 | 151200 | 1670 |
| 585 | 20230809 | 094600 | 28118964500 | 151300 | 151500 | 151500 | 151300 | 917 |
| 586 | 20230809 | 094500 | 27980178500 | 151400 | 151500 | 151500 | 151300 | 1287 |
| 587 | 20230809 | 094400 | 27785326100 | 151500 | 151600 | 151600 | 151400 | 2464 |
| 588 | 20230809 | 094300 | 27412049200 | 151600 | 151600 | 151800 | 151500 | 987 |
| 589 | 20230809 | 094200 | 27262356800 | 151600 | 151800 | 151900 | 151500 | 2205 |
| 590 | 20230809 | 094100 | 26927813500 | 151900 | 151900 | 152000 | 151800 | 2150 |
| 591 | 20230809 | 094000 | 26601254400 | 151800 | 152100 | 152200 | 151800 | 2130 |
| 592 | 20230809 | 093900 | 26277372000 | 152200 | 152000 | 152200 | 151900 | 1243 |
| 593 | 20230809 | 093800 | 26088304100 | 151900 | 152400 | 152400 | 151500 | 4038 |
| 594 | 20230809 | 093700 | 25474779200 | 152300 | 152700 | 152700 | 152100 | 4142 |
| 595 | 20230809 | 093600 | 24843123900 | 152700 | 152500 | 152900 | 152400 | 8164 |
| 596 | 20230809 | 093500 | 23596740800 | 152500 | 152300 | 152600 | 152300 | 5798 |
| 597 | 20230809 | 093400 | 22712707800 | 152400 | 151400 | 152500 | 151400 | 26225 |
| 598 | 20230809 | 093300 | 18726648000 | 151400 | 151300 | 151500 | 151200 | 2664 |
| 599 | 20230809 | 093200 | 18323390700 | 151300 | 151200 | 151400 | 151100 | 2500 |
| 600 | 20230809 | 093100 | 17945188500 | 151100 | 151200 | 151300 | 151100 | 1662 |
| 601 | 20230809 | 093000 | 17693918300 | 151200 | 151200 | 151300 | 151100 | 1553 |
| 602 | 20230809 | 092900 | 17459172300 | 151200 | 151300 | 151400 | 151100 | 2669 |
| 603 | 20230809 | 092800 | 17055481300 | 151300 | 151400 | 151500 | 151200 | 1826 |
| 604 | 20230809 | 092700 | 16779106700 | 151200 | 151700 | 151700 | 151200 | 1968 |
| 605 | 20230809 | 092600 | 16480938500 | 151600 | 151100 | 151700 | 151100 | 8416 |
| 606 | 20230809 | 092500 | 15206618300 | 151200 | 150800 | 151200 | 150600 | 5666 |
| 607 | 20230809 | 092400 | 14351731800 | 150800 | 151000 | 151100 | 150800 | 3117 |
| 608 | 20230809 | 092300 | 13881153100 | 150900 | 150900 | 151000 | 150700 | 2011 |
| 609 | 20230809 | 092200 | 13577631600 | 151000 | 151300 | 151300 | 150600 | 1913 |
| 610 | 20230809 | 092100 | 13288781600 | 151000 | 151300 | 151600 | 151000 | 8712 |
| 611 | 20230809 | 092000 | 11970200600 | 151300 | 150900 | 151400 | 150800 | 13909 |
| 612 | 20230809 | 091900 | 9869039800 | 150800 | 150500 | 150900 | 150200 | 6591 |
| 613 | 20230809 | 091800 | 8877159200 | 150400 | 150000 | 150500 | 150000 | 6081 |
| 614 | 20230809 | 091700 | 7962873600 | 150200 | 149600 | 150200 | 149400 | 5996 |
| 615 | 20230809 | 091600 | 7064408100 | 149700 | 149500 | 149700 | 149400 | 2175 |
| 616 | 20230809 | 091500 | 6739234600 | 149500 | 149600 | 149700 | 149500 | 1301 |
| 617 | 20230809 | 091400 | 6544601200 | 149600 | 149200 | 149600 | 149200 | 3100 |
| 618 | 20230809 | 091300 | 6081331200 | 149200 | 149200 | 149300 | 149100 | 1717 |
| 619 | 20230809 | 091200 | 5825173300 | 149200 | 149400 | 149600 | 149200 | 2477 |
| 620 | 20230809 | 091100 | 5455028800 | 149300 | 149100 | 149600 | 149100 | 4260 |
| 621 | 20230809 | 091000 | 4818878800 | 149000 | 148600 | 149000 | 148500 | 4491 |
| 622 | 20230809 | 090900 | 4150449400 | 148600 | 148700 | 148800 | 148500 | 1122 |
| 623 | 20230809 | 090800 | 3983684600 | 148700 | 148600 | 148700 | 148500 | 2753 |
| 624 | 20230809 | 090700 | 3574623600 | 148600 | 148900 | 148900 | 148600 | 1788 |
| 625 | 20230809 | 090600 | 3308823400 | 148900 | 148600 | 149000 | 148600 | 3596 |
| 626 | 20230809 | 090500 | 2773620100 | 148500 | 148700 | 148800 | 148500 | 2283 |
| 627 | 20230809 | 090400 | 2434253900 | 148700 | 148500 | 148700 | 148300 | 2791 |
| 628 | 20230809 | 090300 | 2019795100 | 148600 | 148400 | 148600 | 148300 | 3215 |
| 629 | 20230809 | 090200 | 1542629400 | 148500 | 148400 | 148700 | 148200 | 3281 |
| 630 | 20230809 | 090100 | 1055752400 | 148400 | 148500 | 148800 | 148000 | 2347 |
| 631 | 20230809 | 090000 | 707643800 | 148500 | 147500 | 149000 | 147500 | 4673 |