34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 184100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 11268 |
| 3 | 20230816 | 184000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 4 | 20230816 | 183900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 5 | 20230816 | 183800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 6 | 20230816 | 183700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 7 | 20230816 | 183600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 8 | 20230816 | 183500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 9 | 20230816 | 183400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 10 | 20230816 | 183300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 11 | 20230816 | 183200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 12 | 20230816 | 183100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 13 | 20230816 | 183000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 14 | 20230816 | 182900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 15 | 20230816 | 182800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 16 | 20230816 | 182700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 17 | 20230816 | 182600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 18 | 20230816 | 182500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 19 | 20230816 | 182400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 20 | 20230816 | 182300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 21 | 20230816 | 182200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 22 | 20230816 | 182100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 23 | 20230816 | 182000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 24 | 20230816 | 181900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 25 | 20230816 | 181800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 26 | 20230816 | 181700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 27 | 20230816 | 181600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 28 | 20230816 | 181500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 29 | 20230816 | 181400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 30 | 20230816 | 181300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 31 | 20230816 | 181200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 32 | 20230816 | 181100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 11268 |
| 33 | 20230816 | 181000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 34 | 20230816 | 180900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 35 | 20230816 | 180800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 36 | 20230816 | 180700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 37 | 20230816 | 180600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 38 | 20230816 | 180500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 39 | 20230816 | 180400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 40 | 20230816 | 180300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 41 | 20230816 | 180200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 42 | 20230816 | 180100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 43 | 20230816 | 180000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 44 | 20230816 | 175900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 45 | 20230816 | 175800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 46 | 20230816 | 175700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 47 | 20230816 | 175600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 48 | 20230816 | 175500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 49 | 20230816 | 175400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 50 | 20230816 | 175300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 51 | 20230816 | 175200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 52 | 20230816 | 175100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 53 | 20230816 | 175000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 54 | 20230816 | 174900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 55 | 20230816 | 174800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 56 | 20230816 | 174700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 57 | 20230816 | 174600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 58 | 20230816 | 174500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 59 | 20230816 | 174400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 60 | 20230816 | 174300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 61 | 20230816 | 174200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 62 | 20230816 | 174100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 11268 |
| 63 | 20230816 | 174000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 64 | 20230816 | 173900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 65 | 20230816 | 173800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 66 | 20230816 | 173700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 67 | 20230816 | 173600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 68 | 20230816 | 173500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 69 | 20230816 | 173400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 70 | 20230816 | 173300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 71 | 20230816 | 173200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 72 | 20230816 | 173100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 73 | 20230816 | 173000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 74 | 20230816 | 172900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 75 | 20230816 | 172800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 76 | 20230816 | 172700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 77 | 20230816 | 172600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 78 | 20230816 | 172500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 79 | 20230816 | 172400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 80 | 20230816 | 172300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 81 | 20230816 | 172200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 82 | 20230816 | 172100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 83 | 20230816 | 172000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 84 | 20230816 | 171900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 85 | 20230816 | 171800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 86 | 20230816 | 171700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 87 | 20230816 | 171600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 88 | 20230816 | 171500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 89 | 20230816 | 171400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 90 | 20230816 | 171300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 91 | 20230816 | 171200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 92 | 20230816 | 171100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 11268 |
| 93 | 20230816 | 171000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 94 | 20230816 | 170900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 95 | 20230816 | 170800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 96 | 20230816 | 170700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 97 | 20230816 | 170600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 98 | 20230816 | 170500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 99 | 20230816 | 170400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 100 | 20230816 | 170300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 101 | 20230816 | 170200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 102 | 20230816 | 170100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 103 | 20230816 | 170000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 104 | 20230816 | 165900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 105 | 20230816 | 165800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 106 | 20230816 | 165700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 107 | 20230816 | 165600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 108 | 20230816 | 165500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 109 | 20230816 | 165400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 110 | 20230816 | 165300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 111 | 20230816 | 165200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 112 | 20230816 | 165100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 113 | 20230816 | 165000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 114 | 20230816 | 164900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 115 | 20230816 | 164800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 116 | 20230816 | 164700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 117 | 20230816 | 164600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 118 | 20230816 | 164500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 119 | 20230816 | 164400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 120 | 20230816 | 164300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 121 | 20230816 | 164200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 122 | 20230816 | 164100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 11268 |
| 123 | 20230816 | 164000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 124 | 20230816 | 163900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 125 | 20230816 | 163800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 126 | 20230816 | 163700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 127 | 20230816 | 163600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 128 | 20230816 | 163500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 129 | 20230816 | 163400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 130 | 20230816 | 163300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 131 | 20230816 | 163200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 132 | 20230816 | 163100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 133 | 20230816 | 163000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 134 | 20230816 | 162900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 135 | 20230816 | 162800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 136 | 20230816 | 162700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 137 | 20230816 | 162600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 138 | 20230816 | 162500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 139 | 20230816 | 162400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 140 | 20230816 | 162300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 141 | 20230816 | 162200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 142 | 20230816 | 162100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 143 | 20230816 | 162000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 144 | 20230816 | 161900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 145 | 20230816 | 161800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 146 | 20230816 | 161700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 147 | 20230816 | 161600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 148 | 20230816 | 161500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 149 | 20230816 | 161400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 150 | 20230816 | 161300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 151 | 20230816 | 161200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 152 | 20230816 | 161100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 11268 |
| 153 | 20230816 | 161000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 154 | 20230816 | 160900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 155 | 20230816 | 160800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 156 | 20230816 | 160700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 157 | 20230816 | 160600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 158 | 20230816 | 160500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 159 | 20230816 | 160400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 160 | 20230816 | 160300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 161 | 20230816 | 160200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 162 | 20230816 | 160100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 163 | 20230816 | 160000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 164 | 20230816 | 155900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 165 | 20230816 | 155800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 166 | 20230816 | 155700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 167 | 20230816 | 155600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 168 | 20230816 | 155500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 169 | 20230816 | 155400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 170 | 20230816 | 155300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 171 | 20230816 | 155200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 172 | 20230816 | 155100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 173 | 20230816 | 155000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 174 | 20230816 | 154900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 175 | 20230816 | 154800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 176 | 20230816 | 154700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 177 | 20230816 | 154600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 178 | 20230816 | 154500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 179 | 20230816 | 154400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 180 | 20230816 | 154300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 181 | 20230816 | 154200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 182 | 20230816 | 154100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 11268 |
| 183 | 20230816 | 154000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 184 | 20230816 | 153900 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 185 | 20230816 | 153800 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 186 | 20230816 | 153700 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 187 | 20230816 | 153600 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 188 | 20230816 | 153500 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 189 | 20230816 | 153400 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 190 | 20230816 | 153300 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 191 | 20230816 | 153200 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 192 | 20230816 | 153100 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 0 |
| 193 | 20230816 | 153000 | 38812518600 | 149200 | 149200 | 149200 | 149200 | 11268 |
| 194 | 20230816 | 152900 | 37131333000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 195 | 20230816 | 152800 | 37131333000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 196 | 20230816 | 152700 | 37131333000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 197 | 20230816 | 152600 | 37131333000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 198 | 20230816 | 152500 | 37131333000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 199 | 20230816 | 152400 | 37131333000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 200 | 20230816 | 152300 | 37131333000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 201 | 20230816 | 152200 | 37131333000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 202 | 20230816 | 152100 | 37131333000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 203 | 20230816 | 152000 | 37131333000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 204 | 20230816 | 151900 | 37131333000 | 150000 | 150400 | 150600 | 149700 | 2647 |
| 205 | 20230816 | 151800 | 36733984000 | 150100 | 150400 | 150800 | 150000 | 2055 |
| 206 | 20230816 | 151700 | 36424939800 | 150800 | 150700 | 150900 | 150200 | 3830 |
| 207 | 20230816 | 151600 | 35847922500 | 150700 | 149500 | 150700 | 149400 | 5828 |
| 208 | 20230816 | 151500 | 34973941900 | 149500 | 148200 | 149500 | 148100 | 4936 |
| 209 | 20230816 | 151400 | 34238855400 | 148200 | 148000 | 148200 | 148000 | 2327 |
| 210 | 20230816 | 151300 | 33894255700 | 148000 | 148000 | 148100 | 147900 | 731 |
| 211 | 20230816 | 151200 | 33786081000 | 147900 | 148100 | 148100 | 147900 | 901 |
| 212 | 20230816 | 151100 | 33652798600 | 148000 | 148000 | 148100 | 147900 | 1421 |
| 213 | 20230816 | 151000 | 33442491600 | 148000 | 148000 | 148100 | 147900 | 704 |
| 214 | 20230816 | 150900 | 33338293300 | 148100 | 147900 | 148100 | 147800 | 1670 |
| 215 | 20230816 | 150800 | 33091237800 | 147800 | 147900 | 148000 | 147800 | 812 |
| 216 | 20230816 | 150700 | 32971143200 | 147900 | 148000 | 148000 | 147900 | 632 |
| 217 | 20230816 | 150600 | 32877663200 | 148000 | 147900 | 148000 | 147900 | 777 |
| 218 | 20230816 | 150500 | 32762687100 | 148000 | 147900 | 148000 | 147800 | 1513 |
| 219 | 20230816 | 150400 | 32538935500 | 148000 | 147900 | 148000 | 147800 | 510 |
| 220 | 20230816 | 150300 | 32463496900 | 147900 | 148000 | 148100 | 147800 | 1905 |
| 221 | 20230816 | 150200 | 32181752300 | 148100 | 148100 | 148200 | 148000 | 1514 |
| 222 | 20230816 | 150100 | 31957616700 | 148100 | 148100 | 148300 | 148000 | 1163 |
| 223 | 20230816 | 150000 | 31785310900 | 148100 | 148000 | 148200 | 148000 | 688 |
| 224 | 20230816 | 145900 | 31683418000 | 148000 | 148100 | 148200 | 148000 | 348 |
| 225 | 20230816 | 145800 | 31631882400 | 148100 | 148100 | 148200 | 148000 | 711 |
| 226 | 20230816 | 145700 | 31526600300 | 148100 | 148100 | 148300 | 148000 | 557 |
| 227 | 20230816 | 145600 | 31444123900 | 148100 | 148200 | 148300 | 148000 | 1548 |
| 228 | 20230816 | 145500 | 31214876700 | 148200 | 148200 | 148300 | 148100 | 653 |
| 229 | 20230816 | 145400 | 31118103100 | 148200 | 148300 | 148400 | 148200 | 1498 |
| 230 | 20230816 | 145300 | 30895954700 | 148300 | 148400 | 148400 | 148300 | 953 |
| 231 | 20230816 | 145200 | 30754612500 | 148300 | 148400 | 148500 | 148300 | 573 |
| 232 | 20230816 | 145100 | 30669579200 | 148400 | 148500 | 148500 | 148400 | 347 |
| 233 | 20230816 | 145000 | 30618072400 | 148400 | 148400 | 148500 | 148400 | 897 |
| 234 | 20230816 | 144900 | 30484942900 | 148400 | 148400 | 148500 | 148400 | 239 |
| 235 | 20230816 | 144800 | 30449469100 | 148500 | 148400 | 148500 | 148400 | 617 |
| 236 | 20230816 | 144700 | 30357901100 | 148400 | 148400 | 148500 | 148400 | 305 |
| 237 | 20230816 | 144600 | 30312635600 | 148400 | 148500 | 148500 | 148400 | 314 |
| 238 | 20230816 | 144500 | 30266007800 | 148500 | 148600 | 148600 | 148400 | 585 |
| 239 | 20230816 | 144400 | 30179136700 | 148500 | 148600 | 148600 | 148500 | 412 |
| 240 | 20230816 | 144300 | 30117952500 | 148600 | 148600 | 148600 | 148500 | 573 |
| 241 | 20230816 | 144200 | 30032850500 | 148500 | 148600 | 148600 | 148500 | 401 |
| 242 | 20230816 | 144100 | 29973283600 | 148600 | 148700 | 148700 | 148600 | 796 |
| 243 | 20230816 | 144000 | 29854992000 | 148700 | 148700 | 148700 | 148600 | 136 |
| 244 | 20230816 | 143900 | 29834778800 | 148800 | 148700 | 148800 | 148700 | 769 |
| 245 | 20230816 | 143800 | 29720421500 | 148800 | 148800 | 148900 | 148800 | 194 |
| 246 | 20230816 | 143700 | 29691553800 | 148800 | 148800 | 148900 | 148800 | 376 |
| 247 | 20230816 | 143600 | 29635604600 | 148900 | 148900 | 148900 | 148800 | 195 |
| 248 | 20230816 | 143500 | 29606581100 | 148900 | 148800 | 148900 | 148800 | 147 |
| 249 | 20230816 | 143400 | 29584702300 | 148800 | 148900 | 149000 | 148800 | 270 |
| 250 | 20230816 | 143300 | 29544512500 | 149000 | 149000 | 149000 | 148700 | 330 |
| 251 | 20230816 | 143200 | 29495390400 | 148900 | 148800 | 149000 | 148700 | 448 |
| 252 | 20230816 | 143100 | 29428724400 | 148800 | 148900 | 148900 | 148700 | 266 |
| 253 | 20230816 | 143000 | 29389143500 | 148900 | 148900 | 149000 | 148800 | 387 |
| 254 | 20230816 | 142900 | 29331517800 | 148900 | 148800 | 148900 | 148800 | 85 |
| 255 | 20230816 | 142800 | 29318861800 | 148900 | 148900 | 148900 | 148700 | 739 |
| 256 | 20230816 | 142700 | 29208919600 | 148800 | 148800 | 148900 | 148800 | 70 |
| 257 | 20230816 | 142600 | 29198499100 | 148900 | 148800 | 148900 | 148700 | 881 |
| 258 | 20230816 | 142500 | 29067394000 | 148700 | 148800 | 148800 | 148700 | 160 |
| 259 | 20230816 | 142400 | 29043597300 | 148700 | 148500 | 148700 | 148500 | 399 |
| 260 | 20230816 | 142300 | 28984293800 | 148500 | 148500 | 148700 | 148500 | 467 |
| 261 | 20230816 | 142200 | 28914923500 | 148500 | 148400 | 148500 | 148400 | 484 |
| 262 | 20230816 | 142100 | 28843062700 | 148300 | 148500 | 148500 | 148300 | 323 |
| 263 | 20230816 | 142000 | 28795133100 | 148500 | 148500 | 148600 | 148400 | 621 |
| 264 | 20230816 | 141900 | 28702916100 | 148600 | 148600 | 148600 | 148500 | 91 |
| 265 | 20230816 | 141800 | 28689397700 | 148600 | 148600 | 148600 | 148500 | 384 |
| 266 | 20230816 | 141700 | 28632371500 | 148600 | 148500 | 148700 | 148500 | 223 |
| 267 | 20230816 | 141600 | 28599237200 | 148600 | 148700 | 148700 | 148500 | 263 |
| 268 | 20230816 | 141500 | 28560155300 | 148600 | 148900 | 148900 | 148600 | 744 |
| 269 | 20230816 | 141400 | 28449470300 | 148900 | 148900 | 149000 | 148800 | 331 |
| 270 | 20230816 | 141300 | 28400184400 | 148900 | 148900 | 149000 | 148900 | 594 |
| 271 | 20230816 | 141200 | 28311737300 | 149000 | 148900 | 149000 | 148900 | 65 |
| 272 | 20230816 | 141100 | 28302057700 | 148900 | 148900 | 149000 | 148900 | 201 |
| 273 | 20230816 | 141000 | 28272123200 | 148900 | 149100 | 149100 | 148900 | 495 |
| 274 | 20230816 | 140900 | 28198368100 | 149000 | 149100 | 149200 | 149000 | 487 |
| 275 | 20230816 | 140800 | 28125755600 | 149200 | 149300 | 149400 | 149200 | 329 |
| 276 | 20230816 | 140700 | 28076642200 | 149400 | 149100 | 149400 | 149100 | 1176 |
| 277 | 20230816 | 140600 | 27901208700 | 149000 | 149000 | 149100 | 149000 | 151 |
| 278 | 20230816 | 140500 | 27878698900 | 149100 | 149100 | 149100 | 148800 | 252 |
| 279 | 20230816 | 140400 | 27841180600 | 148900 | 148900 | 149200 | 148900 | 343 |
| 280 | 20230816 | 140300 | 27790062600 | 148900 | 148900 | 148900 | 148500 | 695 |
| 281 | 20230816 | 140200 | 27686664400 | 148900 | 148900 | 148900 | 148800 | 117 |
| 282 | 20230816 | 140100 | 27669243200 | 148900 | 149000 | 149000 | 148800 | 518 |
| 283 | 20230816 | 140000 | 27592128100 | 149000 | 148900 | 149000 | 148900 | 427 |
| 284 | 20230816 | 135900 | 27528508100 | 148900 | 148800 | 148900 | 148800 | 232 |
| 285 | 20230816 | 135800 | 27493969100 | 148900 | 148700 | 148900 | 148700 | 747 |
| 286 | 20230816 | 135700 | 27382821900 | 148700 | 148600 | 148800 | 148600 | 2222 |
| 287 | 20230816 | 135600 | 27052373700 | 148700 | 148500 | 148700 | 148400 | 181 |
| 288 | 20230816 | 135500 | 27025484300 | 148400 | 148600 | 148700 | 148400 | 113 |
| 289 | 20230816 | 135400 | 27008698500 | 148600 | 148400 | 148600 | 148100 | 2088 |
| 290 | 20230816 | 135300 | 26698684200 | 148300 | 148200 | 148400 | 148200 | 446 |
| 291 | 20230816 | 135200 | 26632550900 | 148200 | 148300 | 148300 | 148200 | 105 |
| 292 | 20230816 | 135100 | 26616987400 | 148200 | 148300 | 148300 | 148200 | 142 |
| 293 | 20230816 | 135000 | 26595938500 | 148300 | 148000 | 148400 | 147800 | 2684 |
| 294 | 20230816 | 134900 | 26198671600 | 147900 | 147900 | 148000 | 147900 | 299 |
| 295 | 20230816 | 134800 | 26154443300 | 147900 | 148000 | 148000 | 147900 | 474 |
| 296 | 20230816 | 134700 | 26084335900 | 148000 | 148100 | 148200 | 148000 | 5359 |
| 297 | 20230816 | 134600 | 25290950500 | 148200 | 148200 | 148300 | 148100 | 552 |
| 298 | 20230816 | 134500 | 25209159900 | 148200 | 148200 | 148300 | 148200 | 653 |
| 299 | 20230816 | 134400 | 25112385200 | 148200 | 148300 | 148400 | 148200 | 352 |
| 300 | 20230816 | 134300 | 25060205900 | 148300 | 148300 | 148400 | 148200 | 918 |
| 301 | 20230816 | 134200 | 24924111400 | 148300 | 148400 | 148500 | 148300 | 1484 |
| 302 | 20230816 | 134100 | 24703828000 | 148400 | 148400 | 148500 | 148300 | 571 |
| 303 | 20230816 | 134000 | 24619113100 | 148500 | 148500 | 148600 | 148300 | 510 |
| 304 | 20230816 | 133900 | 24543382500 | 148500 | 148200 | 148600 | 148200 | 328 |
| 305 | 20230816 | 133800 | 24494727900 | 148200 | 148600 | 148700 | 148200 | 1438 |
| 306 | 20230816 | 133700 | 24281461200 | 148700 | 148700 | 148700 | 148600 | 392 |
| 307 | 20230816 | 133600 | 24223189200 | 148600 | 148300 | 148700 | 148200 | 923 |
| 308 | 20230816 | 133500 | 24086143400 | 148400 | 148400 | 148500 | 148200 | 1483 |
| 309 | 20230816 | 133400 | 23866110100 | 148300 | 148400 | 148500 | 148300 | 1448 |
| 310 | 20230816 | 133300 | 23651342000 | 148500 | 148500 | 148500 | 148400 | 404 |
| 311 | 20230816 | 133200 | 23591371400 | 148600 | 148600 | 148800 | 148500 | 425 |
| 312 | 20230816 | 133100 | 23528206000 | 148600 | 148700 | 148800 | 148500 | 478 |
| 313 | 20230816 | 133000 | 23457168400 | 148700 | 148700 | 148800 | 148600 | 318 |
| 314 | 20230816 | 132900 | 23409877200 | 148700 | 148700 | 148800 | 148700 | 338 |
| 315 | 20230816 | 132800 | 23359609200 | 148600 | 148700 | 148700 | 148400 | 1831 |
| 316 | 20230816 | 132700 | 23087639300 | 148700 | 148500 | 148700 | 148500 | 1488 |
| 317 | 20230816 | 132600 | 22866447900 | 148500 | 148400 | 148600 | 148400 | 662 |
| 318 | 20230816 | 132500 | 22768174100 | 148400 | 148500 | 148600 | 148100 | 1893 |
| 319 | 20230816 | 132400 | 22487292100 | 148500 | 148700 | 148800 | 148500 | 963 |
| 320 | 20230816 | 132300 | 22344209900 | 148800 | 148900 | 149000 | 148500 | 2064 |
| 321 | 20230816 | 132200 | 22037152500 | 148900 | 149000 | 149100 | 148900 | 390 |
| 322 | 20230816 | 132100 | 21979033900 | 149000 | 149200 | 149300 | 149000 | 2143 |
| 323 | 20230816 | 132000 | 21659703900 | 149200 | 149400 | 149400 | 149100 | 1120 |
| 324 | 20230816 | 131900 | 21492632100 | 149400 | 149500 | 149500 | 149400 | 429 |
| 325 | 20230816 | 131800 | 21428519400 | 149500 | 149400 | 149600 | 149400 | 109 |
| 326 | 20230816 | 131700 | 21412223700 | 149500 | 149400 | 149600 | 149400 | 519 |
| 327 | 20230816 | 131600 | 21334642900 | 149400 | 149300 | 149400 | 149200 | 590 |
| 328 | 20230816 | 131500 | 21246569700 | 149300 | 149300 | 149300 | 149200 | 234 |
| 329 | 20230816 | 131400 | 21211639500 | 149300 | 149300 | 149400 | 149200 | 465 |
| 330 | 20230816 | 131300 | 21142227500 | 149300 | 149300 | 149400 | 149200 | 167 |
| 331 | 20230816 | 131200 | 21117294800 | 149300 | 149100 | 149300 | 149000 | 1509 |
| 332 | 20230816 | 131100 | 20892296800 | 149100 | 149200 | 149200 | 149000 | 1308 |
| 333 | 20230816 | 131000 | 20697293400 | 149200 | 149300 | 149300 | 149100 | 456 |
| 334 | 20230816 | 130900 | 20629256100 | 149300 | 149300 | 149400 | 149100 | 1061 |
| 335 | 20230816 | 130800 | 20470925700 | 149300 | 149300 | 149400 | 149300 | 320 |
| 336 | 20230816 | 130700 | 20423148100 | 149400 | 149400 | 149500 | 149300 | 212 |
| 337 | 20230816 | 130600 | 20391471600 | 149500 | 149400 | 149500 | 149400 | 581 |
| 338 | 20230816 | 130500 | 20304654200 | 149500 | 149600 | 149600 | 149400 | 556 |
| 339 | 20230816 | 130400 | 20221518600 | 149600 | 149500 | 149600 | 149500 | 327 |
| 340 | 20230816 | 130300 | 20172611900 | 149500 | 149600 | 149700 | 149500 | 1118 |
| 341 | 20230816 | 130200 | 20005467100 | 149500 | 149700 | 149700 | 149500 | 1067 |
| 342 | 20230816 | 130100 | 19845891400 | 149700 | 149600 | 149700 | 149600 | 333 |
| 343 | 20230816 | 130000 | 19796072000 | 149600 | 149800 | 149800 | 149600 | 709 |
| 344 | 20230816 | 125900 | 19689965900 | 149700 | 149800 | 149800 | 149700 | 309 |
| 345 | 20230816 | 125800 | 19643705400 | 149700 | 149800 | 149800 | 149700 | 266 |
| 346 | 20230816 | 125700 | 19603878000 | 149800 | 149700 | 149800 | 149700 | 595 |
| 347 | 20230816 | 125600 | 19514790400 | 149800 | 149700 | 149800 | 149700 | 281 |
| 348 | 20230816 | 125500 | 19472724200 | 149700 | 149700 | 149800 | 149700 | 341 |
| 349 | 20230816 | 125400 | 19421671200 | 149700 | 149700 | 149700 | 149600 | 330 |
| 350 | 20230816 | 125300 | 19372271500 | 149700 | 149800 | 149800 | 149700 | 1042 |
| 351 | 20230816 | 125200 | 19216246500 | 149800 | 150000 | 150000 | 149800 | 665 |
| 352 | 20230816 | 125100 | 19116620900 | 150000 | 149900 | 150000 | 149900 | 240 |
| 353 | 20230816 | 125000 | 19080641600 | 149900 | 149900 | 150000 | 149900 | 269 |
| 354 | 20230816 | 124900 | 19040318100 | 149900 | 150200 | 150200 | 149900 | 4266 |
| 355 | 20230816 | 124800 | 18400491700 | 150100 | 150100 | 150200 | 150000 | 140 |
| 356 | 20230816 | 124700 | 18379475500 | 150100 | 150100 | 150100 | 150100 | 254 |
| 357 | 20230816 | 124600 | 18341350100 | 150100 | 150100 | 150100 | 150100 | 245 |
| 358 | 20230816 | 124500 | 18304575600 | 150100 | 150100 | 150200 | 150100 | 190 |
| 359 | 20230816 | 124400 | 18276054700 | 150100 | 150200 | 150200 | 150100 | 422 |
| 360 | 20230816 | 124300 | 18212705600 | 150200 | 150200 | 150300 | 150100 | 86 |
| 361 | 20230816 | 124200 | 18199789000 | 150100 | 150100 | 150200 | 150000 | 160 |
| 362 | 20230816 | 124100 | 18175773300 | 150100 | 150100 | 150300 | 150000 | 500 |
| 363 | 20230816 | 124000 | 18100698200 | 150100 | 150100 | 150100 | 150000 | 257 |
| 364 | 20230816 | 123900 | 18062138500 | 150100 | 150000 | 150100 | 150000 | 1143 |
| 365 | 20230816 | 123800 | 17890646700 | 150000 | 150400 | 150400 | 150000 | 4195 |
| 366 | 20230816 | 123700 | 17260851800 | 150400 | 150400 | 150400 | 150400 | 11 |
| 367 | 20230816 | 123600 | 17259197400 | 150300 | 150300 | 150300 | 150300 | 151 |
| 368 | 20230816 | 123500 | 17236502100 | 150300 | 150500 | 150500 | 150300 | 583 |
| 369 | 20230816 | 123400 | 17148847400 | 150500 | 150500 | 150500 | 150500 | 114 |
| 370 | 20230816 | 123300 | 17131690400 | 150500 | 150400 | 150500 | 150400 | 144 |
| 371 | 20230816 | 123200 | 17110032100 | 150400 | 150300 | 150400 | 150300 | 234 |
| 372 | 20230816 | 123100 | 17074845500 | 150300 | 150300 | 150300 | 150300 | 219 |
| 373 | 20230816 | 123000 | 17041929800 | 150300 | 150300 | 150400 | 150300 | 714 |
| 374 | 20230816 | 122900 | 16934610000 | 150300 | 150300 | 150300 | 150200 | 150 |
| 375 | 20230816 | 122800 | 16912072900 | 150300 | 150300 | 150300 | 150200 | 81 |
| 376 | 20230816 | 122700 | 16899899400 | 150300 | 150200 | 150300 | 150200 | 1116 |
| 377 | 20230816 | 122600 | 16732275600 | 150200 | 150200 | 150300 | 150200 | 375 |
| 378 | 20230816 | 122500 | 16675937100 | 150300 | 150300 | 150300 | 150200 | 915 |
| 379 | 20230816 | 122400 | 16538476200 | 150300 | 150300 | 150400 | 150300 | 58 |
| 380 | 20230816 | 122300 | 16529758300 | 150200 | 150300 | 150400 | 150200 | 1184 |
| 381 | 20230816 | 122200 | 16351804000 | 150400 | 150500 | 150500 | 150400 | 185 |
| 382 | 20230816 | 122100 | 16323972900 | 150500 | 150600 | 150600 | 150500 | 102 |
| 383 | 20230816 | 122000 | 16308621800 | 150500 | 150600 | 150600 | 150400 | 854 |
| 384 | 20230816 | 121900 | 16180153400 | 150600 | 150500 | 150600 | 150400 | 147 |
| 385 | 20230816 | 121800 | 16158030200 | 150600 | 150600 | 150700 | 150500 | 1249 |
| 386 | 20230816 | 121700 | 15970044500 | 150600 | 150700 | 150700 | 150600 | 650 |
| 387 | 20230816 | 121600 | 15872132700 | 150700 | 150800 | 150800 | 150700 | 474 |
| 388 | 20230816 | 121500 | 15800696500 | 150800 | 150800 | 150800 | 150700 | 180 |
| 389 | 20230816 | 121400 | 15773554200 | 150800 | 150800 | 150800 | 150700 | 133 |
| 390 | 20230816 | 121300 | 15753506900 | 150800 | 150800 | 150800 | 150700 | 117 |
| 391 | 20230816 | 121200 | 15735865200 | 150800 | 150800 | 150900 | 150800 | 74 |
| 392 | 20230816 | 121100 | 15724705900 | 150800 | 150900 | 150900 | 150800 | 151 |
| 393 | 20230816 | 121000 | 15701934200 | 150900 | 150900 | 150900 | 150800 | 149 |
| 394 | 20230816 | 120900 | 15679457200 | 150900 | 150900 | 151000 | 150900 | 53 |
| 395 | 20230816 | 120800 | 15671459300 | 150900 | 150900 | 150900 | 150900 | 68 |
| 396 | 20230816 | 120700 | 15661198100 | 150900 | 150900 | 150900 | 150800 | 256 |
| 397 | 20230816 | 120600 | 15622584500 | 150900 | 150800 | 151000 | 150800 | 329 |
| 398 | 20230816 | 120500 | 15572937200 | 150900 | 150800 | 150900 | 150800 | 143 |
| 399 | 20230816 | 120400 | 15551361400 | 150800 | 150900 | 150900 | 150700 | 16 |
| 400 | 20230816 | 120300 | 15548948800 | 150900 | 151000 | 151000 | 150900 | 45 |
| 401 | 20230816 | 120200 | 15542154600 | 151000 | 150900 | 151000 | 150700 | 157 |
| 402 | 20230816 | 120100 | 15518468200 | 151000 | 150900 | 151000 | 150800 | 116 |
| 403 | 20230816 | 120000 | 15500962200 | 150900 | 150900 | 150900 | 150600 | 344 |
| 404 | 20230816 | 115900 | 15449093100 | 150600 | 150900 | 150900 | 150600 | 718 |
| 405 | 20230816 | 115800 | 15340930800 | 150900 | 150900 | 151000 | 150700 | 89 |
| 406 | 20230816 | 115700 | 15327506300 | 151000 | 150700 | 151000 | 150700 | 724 |
| 407 | 20230816 | 115600 | 15218333300 | 150600 | 150700 | 150700 | 150600 | 109 |
| 408 | 20230816 | 115500 | 15201907500 | 150700 | 150600 | 150700 | 150600 | 295 |
| 409 | 20230816 | 115400 | 15157464900 | 150700 | 150600 | 150700 | 150600 | 163 |
| 410 | 20230816 | 115300 | 15132913400 | 150600 | 150700 | 150700 | 150600 | 148 |
| 411 | 20230816 | 115200 | 15110620200 | 150800 | 150600 | 150800 | 150600 | 120 |
| 412 | 20230816 | 115100 | 15092532800 | 150700 | 150800 | 150800 | 150600 | 200 |
| 413 | 20230816 | 115000 | 15062391100 | 150800 | 150900 | 150900 | 150800 | 294 |
| 414 | 20230816 | 114900 | 15018031000 | 150900 | 151000 | 151000 | 150900 | 108 |
| 415 | 20230816 | 114800 | 15001731900 | 151100 | 151100 | 151100 | 151000 | 323 |
| 416 | 20230816 | 114700 | 14952945400 | 151200 | 151200 | 151200 | 151100 | 103 |
| 417 | 20230816 | 114600 | 14937373800 | 151100 | 151300 | 151300 | 151100 | 256 |
| 418 | 20230816 | 114500 | 14898667400 | 151200 | 150600 | 151200 | 150600 | 1301 |
| 419 | 20230816 | 114400 | 14702311400 | 150700 | 150600 | 150700 | 150600 | 115 |
| 420 | 20230816 | 114300 | 14684991700 | 150600 | 150700 | 150700 | 150600 | 248 |
| 421 | 20230816 | 114200 | 14647633200 | 150700 | 150600 | 150700 | 150600 | 407 |
| 422 | 20230816 | 114100 | 14586337900 | 150600 | 150600 | 150700 | 150600 | 56 |
| 423 | 20230816 | 114000 | 14577903600 | 150600 | 150700 | 150700 | 150600 | 616 |
| 424 | 20230816 | 113900 | 14485083300 | 150700 | 150700 | 150700 | 150700 | 44 |
| 425 | 20230816 | 113800 | 14478452500 | 150600 | 150800 | 150900 | 150600 | 28 |
| 426 | 20230816 | 113700 | 14474233100 | 150600 | 150600 | 150800 | 150500 | 331 |
| 427 | 20230816 | 113600 | 14424372000 | 150600 | 150600 | 150600 | 150600 | 99 |
| 428 | 20230816 | 113500 | 14409462600 | 150600 | 150500 | 150600 | 150500 | 143 |
| 429 | 20230816 | 113400 | 14387938500 | 150500 | 150600 | 150600 | 150500 | 83 |
| 430 | 20230816 | 113300 | 14375444400 | 150600 | 150400 | 150600 | 150400 | 641 |
| 431 | 20230816 | 113200 | 14279014200 | 150400 | 150300 | 150400 | 150300 | 286 |
| 432 | 20230816 | 113100 | 14236016900 | 150400 | 150400 | 150400 | 150300 | 216 |
| 433 | 20230816 | 113000 | 14203548000 | 150400 | 150600 | 150700 | 150400 | 2466 |
| 434 | 20230816 | 112900 | 13832437500 | 150600 | 150600 | 150700 | 150600 | 214 |
| 435 | 20230816 | 112800 | 13800208800 | 150500 | 150600 | 150700 | 150500 | 724 |
| 436 | 20230816 | 112700 | 13691185300 | 150600 | 150600 | 150700 | 150600 | 311 |
| 437 | 20230816 | 112600 | 13644341700 | 150700 | 150900 | 150900 | 150600 | 645 |
| 438 | 20230816 | 112500 | 13547145200 | 150900 | 150900 | 150900 | 150700 | 642 |
| 439 | 20230816 | 112400 | 13450313700 | 150900 | 150900 | 150900 | 150900 | 128 |
| 440 | 20230816 | 112300 | 13430998500 | 150900 | 150900 | 151000 | 150900 | 344 |
| 441 | 20230816 | 112200 | 13379084700 | 151100 | 151100 | 151100 | 151000 | 306 |
| 442 | 20230816 | 112100 | 13332876300 | 151000 | 151100 | 151100 | 151000 | 14 |
| 443 | 20230816 | 112000 | 13330762100 | 151100 | 151100 | 151100 | 151100 | 290 |
| 444 | 20230816 | 111900 | 13286943100 | 151200 | 151200 | 151200 | 151100 | 62 |
| 445 | 20230816 | 111800 | 13277571000 | 151200 | 150900 | 151200 | 150900 | 391 |
| 446 | 20230816 | 111700 | 13218551300 | 150900 | 151000 | 151000 | 150900 | 106 |
| 447 | 20230816 | 111600 | 13202555300 | 150900 | 150800 | 151000 | 150800 | 352 |
| 448 | 20230816 | 111500 | 13149440600 | 150800 | 150900 | 150900 | 150800 | 228 |
| 449 | 20230816 | 111400 | 13115055400 | 150900 | 150900 | 150900 | 150800 | 117 |
| 450 | 20230816 | 111300 | 13097408500 | 150800 | 150900 | 150900 | 150800 | 358 |
| 451 | 20230816 | 111200 | 13043415600 | 150900 | 151000 | 151000 | 150800 | 1084 |
| 452 | 20230816 | 111100 | 12879907600 | 151200 | 151000 | 151200 | 150900 | 363 |
| 453 | 20230816 | 111000 | 12825094800 | 151000 | 150900 | 151000 | 150900 | 78 |
| 454 | 20230816 | 110900 | 12813317800 | 150900 | 151000 | 151200 | 150900 | 525 |
| 455 | 20230816 | 110800 | 12734058000 | 151000 | 151100 | 151100 | 150900 | 189 |
| 456 | 20230816 | 110700 | 12705511100 | 151100 | 151000 | 151200 | 150900 | 443 |
| 457 | 20230816 | 110600 | 12638599900 | 151000 | 150900 | 151000 | 150900 | 84 |
| 458 | 20230816 | 110500 | 12625920900 | 150900 | 151100 | 151100 | 150900 | 162 |
| 459 | 20230816 | 110400 | 12601464000 | 151100 | 151300 | 151500 | 150900 | 1962 |
| 460 | 20230816 | 110300 | 12305133900 | 151500 | 151300 | 151500 | 151200 | 26 |
| 461 | 20230816 | 110200 | 12301196800 | 151200 | 151100 | 151400 | 151100 | 162 |
| 462 | 20230816 | 110100 | 12276703800 | 151100 | 151500 | 151500 | 151000 | 1618 |
| 463 | 20230816 | 110000 | 12032262700 | 151400 | 151100 | 151400 | 151000 | 214 |
| 464 | 20230816 | 105900 | 11999906200 | 151000 | 151200 | 151400 | 151000 | 1323 |
| 465 | 20230816 | 105800 | 11799948500 | 151200 | 151400 | 151500 | 151200 | 602 |
| 466 | 20230816 | 105700 | 11708833000 | 151400 | 151500 | 151500 | 151400 | 113 |
| 467 | 20230816 | 105600 | 11691721600 | 151500 | 151500 | 151500 | 151400 | 134 |
| 468 | 20230816 | 105500 | 11671423300 | 151500 | 151600 | 151600 | 151500 | 477 |
| 469 | 20230816 | 105400 | 11599154500 | 151600 | 151600 | 151600 | 151500 | 146 |
| 470 | 20230816 | 105300 | 11577033200 | 151600 | 151600 | 151600 | 151500 | 104 |
| 471 | 20230816 | 105200 | 11561267800 | 151600 | 151500 | 151600 | 151500 | 59 |
| 472 | 20230816 | 105100 | 11552326400 | 151300 | 151200 | 151700 | 151200 | 516 |
| 473 | 20230816 | 105000 | 11474259000 | 151300 | 151400 | 151400 | 151200 | 477 |
| 474 | 20230816 | 104900 | 11402077900 | 151400 | 151700 | 151700 | 151300 | 389 |
| 475 | 20230816 | 104800 | 11343168500 | 151600 | 152000 | 152000 | 151500 | 2497 |
| 476 | 20230816 | 104700 | 10964389100 | 151900 | 152300 | 152300 | 151900 | 1025 |
| 477 | 20230816 | 104600 | 10808613000 | 152300 | 151900 | 152300 | 151900 | 38 |
| 478 | 20230816 | 104500 | 10802835500 | 152000 | 152100 | 152400 | 152000 | 854 |
| 479 | 20230816 | 104400 | 10673009600 | 152100 | 152500 | 152500 | 152100 | 303 |
| 480 | 20230816 | 104300 | 10626899100 | 152500 | 152100 | 152500 | 152000 | 441 |
| 481 | 20230816 | 104200 | 10559659200 | 152100 | 152000 | 152100 | 152000 | 23 |
| 482 | 20230816 | 104100 | 10556162200 | 152500 | 152300 | 152500 | 151900 | 117 |
| 483 | 20230816 | 104000 | 10538341300 | 151900 | 151800 | 152200 | 151800 | 1838 |
| 484 | 20230816 | 103900 | 10259004800 | 151700 | 151800 | 151900 | 151600 | 170 |
| 485 | 20230816 | 103800 | 10233216600 | 151800 | 151800 | 152000 | 151600 | 129 |
| 486 | 20230816 | 103700 | 10213641200 | 151600 | 151800 | 151900 | 151600 | 628 |
| 487 | 20230816 | 103600 | 10118377600 | 151800 | 151900 | 151900 | 151700 | 185 |
| 488 | 20230816 | 103500 | 10090292500 | 151900 | 151900 | 151900 | 151700 | 238 |
| 489 | 20230816 | 103400 | 10054164000 | 151900 | 152000 | 152000 | 151800 | 37 |
| 490 | 20230816 | 103300 | 10048543800 | 152000 | 152000 | 152000 | 151900 | 142 |
| 491 | 20230816 | 103200 | 10026961100 | 152000 | 151800 | 152000 | 151600 | 369 |
| 492 | 20230816 | 103100 | 9970876900 | 151500 | 151900 | 152000 | 151500 | 541 |
| 493 | 20230816 | 103000 | 9888838200 | 151900 | 151700 | 152000 | 151600 | 451 |
| 494 | 20230816 | 102900 | 9820391700 | 151600 | 151700 | 151700 | 151600 | 69 |
| 495 | 20230816 | 102800 | 9809926400 | 151600 | 151500 | 151700 | 151400 | 130 |
| 496 | 20230816 | 102700 | 9790229100 | 151600 | 151900 | 151900 | 151400 | 1679 |
| 497 | 20230816 | 102600 | 9535793900 | 152000 | 151900 | 152000 | 151800 | 184 |
| 498 | 20230816 | 102500 | 9507850800 | 152000 | 151800 | 152000 | 151800 | 55 |
| 499 | 20230816 | 102400 | 9499496000 | 151900 | 151900 | 152100 | 151700 | 178 |
| 500 | 20230816 | 102300 | 9472461800 | 151900 | 152000 | 152400 | 151900 | 409 |
| 501 | 20230816 | 102200 | 9410255400 | 151900 | 151700 | 152000 | 151700 | 353 |
| 502 | 20230816 | 102100 | 9356643000 | 151700 | 151800 | 151800 | 151700 | 215 |
| 503 | 20230816 | 102000 | 9324023800 | 151900 | 151900 | 151900 | 151800 | 131 |
| 504 | 20230816 | 101900 | 9304135200 | 151800 | 152000 | 152000 | 151800 | 101 |
| 505 | 20230816 | 101800 | 9288802800 | 152000 | 152000 | 152000 | 151800 | 205 |
| 506 | 20230816 | 101700 | 9257646400 | 152000 | 151900 | 152000 | 151800 | 46 |
| 507 | 20230816 | 101600 | 9250660500 | 151800 | 152500 | 152500 | 151800 | 1347 |
| 508 | 20230816 | 101500 | 9045849000 | 152300 | 152100 | 152400 | 152100 | 75 |
| 509 | 20230816 | 101400 | 9034428400 | 152100 | 152500 | 152500 | 151900 | 235 |
| 510 | 20230816 | 101300 | 8998679500 | 152500 | 152000 | 152500 | 152000 | 266 |
| 511 | 20230816 | 101200 | 8958188700 | 152000 | 152000 | 152100 | 152000 | 117 |
| 512 | 20230816 | 101100 | 8940403900 | 152000 | 152000 | 152100 | 152000 | 86 |
| 513 | 20230816 | 101000 | 8927326100 | 152000 | 151900 | 152100 | 151900 | 585 |
| 514 | 20230816 | 100900 | 8838419500 | 151900 | 151800 | 152000 | 151800 | 235 |
| 515 | 20230816 | 100800 | 8802713500 | 151900 | 151600 | 151900 | 151500 | 197 |
| 516 | 20230816 | 100700 | 8772826500 | 151700 | 151700 | 151700 | 151500 | 385 |
| 517 | 20230816 | 100600 | 8714452200 | 151700 | 151800 | 151900 | 151700 | 751 |
| 518 | 20230816 | 100500 | 8600455400 | 151900 | 151800 | 151900 | 151700 | 406 |
| 519 | 20230816 | 100400 | 8538824100 | 151800 | 152000 | 152000 | 151800 | 292 |
| 520 | 20230816 | 100300 | 8494483100 | 151900 | 152100 | 152100 | 151900 | 1698 |
| 521 | 20230816 | 100200 | 8236403600 | 152000 | 152400 | 152400 | 152000 | 138 |
| 522 | 20230816 | 100100 | 8215417700 | 152100 | 152200 | 152300 | 152000 | 789 |
| 523 | 20230816 | 100000 | 8095364100 | 152200 | 152200 | 152500 | 152100 | 477 |
| 524 | 20230816 | 095900 | 8022785100 | 152400 | 152600 | 152700 | 152400 | 87 |
| 525 | 20230816 | 095800 | 8009511800 | 152700 | 152600 | 152700 | 152500 | 132 |
| 526 | 20230816 | 095700 | 7989367100 | 152800 | 152900 | 152900 | 152600 | 330 |
| 527 | 20230816 | 095600 | 7938939800 | 152900 | 152900 | 152900 | 152600 | 103 |
| 528 | 20230816 | 095500 | 7923200600 | 152600 | 152000 | 152600 | 152000 | 834 |
| 529 | 20230816 | 095400 | 7796211300 | 152000 | 152000 | 152100 | 152000 | 244 |
| 530 | 20230816 | 095300 | 7759119500 | 152000 | 152200 | 152200 | 152000 | 1680 |
| 531 | 20230816 | 095200 | 7503549200 | 152200 | 152500 | 152600 | 152200 | 543 |
| 532 | 20230816 | 095100 | 7420811900 | 152300 | 152200 | 152500 | 152200 | 415 |
| 533 | 20230816 | 095000 | 7357645300 | 152200 | 152100 | 152200 | 152100 | 251 |
| 534 | 20230816 | 094900 | 7319450300 | 152100 | 152300 | 152500 | 152100 | 436 |
| 535 | 20230816 | 094800 | 7253064300 | 152300 | 152700 | 152900 | 152300 | 349 |
| 536 | 20230816 | 094700 | 7199809500 | 152900 | 152700 | 152900 | 152700 | 198 |
| 537 | 20230816 | 094600 | 7169571700 | 152700 | 152900 | 152900 | 152700 | 698 |
| 538 | 20230816 | 094500 | 7062954000 | 152900 | 153000 | 153000 | 152700 | 68 |
| 539 | 20230816 | 094400 | 7052556500 | 153100 | 152600 | 153100 | 152600 | 301 |
| 540 | 20230816 | 094300 | 7006555300 | 152500 | 152400 | 152500 | 152300 | 187 |
| 541 | 20230816 | 094200 | 6978054800 | 152400 | 152200 | 152400 | 152000 | 296 |
| 542 | 20230816 | 094100 | 6932990000 | 152000 | 152300 | 152300 | 152000 | 792 |
| 543 | 20230816 | 094000 | 6812533700 | 152300 | 152700 | 152700 | 152100 | 774 |
| 544 | 20230816 | 093900 | 6694571300 | 152800 | 152500 | 153100 | 152500 | 763 |
| 545 | 20230816 | 093800 | 6578042800 | 152600 | 152600 | 152700 | 152500 | 297 |
| 546 | 20230816 | 093700 | 6532730300 | 152600 | 153100 | 153100 | 152600 | 748 |
| 547 | 20230816 | 093600 | 6418523100 | 152800 | 152900 | 153200 | 152800 | 422 |
| 548 | 20230816 | 093500 | 6353996100 | 152900 | 153100 | 153200 | 152900 | 429 |
| 549 | 20230816 | 093400 | 6288357900 | 153200 | 153600 | 153700 | 153100 | 561 |
| 550 | 20230816 | 093300 | 6202283600 | 153700 | 153600 | 154000 | 153600 | 211 |
| 551 | 20230816 | 093200 | 6169834900 | 153700 | 153900 | 153900 | 153300 | 247 |
| 552 | 20230816 | 093100 | 6131907500 | 153600 | 153500 | 154100 | 153500 | 416 |
| 553 | 20230816 | 093000 | 6067903200 | 153400 | 153700 | 153900 | 153400 | 695 |
| 554 | 20230816 | 092900 | 5961146100 | 153700 | 153700 | 153800 | 153500 | 463 |
| 555 | 20230816 | 092800 | 5890005100 | 153800 | 153600 | 153800 | 153600 | 493 |
| 556 | 20230816 | 092700 | 5814205900 | 153600 | 153700 | 153700 | 153400 | 325 |
| 557 | 20230816 | 092600 | 5764288100 | 153700 | 154100 | 154200 | 153600 | 1115 |
| 558 | 20230816 | 092500 | 5592662600 | 154200 | 154500 | 154600 | 154000 | 1277 |
| 559 | 20230816 | 092400 | 5395526900 | 154600 | 154900 | 154900 | 154400 | 497 |
| 560 | 20230816 | 092300 | 5318647900 | 154800 | 155300 | 155500 | 154800 | 1773 |
| 561 | 20230816 | 092200 | 5043521400 | 155300 | 154800 | 155300 | 154700 | 1673 |
| 562 | 20230816 | 092100 | 4784223600 | 154800 | 154500 | 154800 | 154500 | 634 |
| 563 | 20230816 | 092000 | 4686144900 | 154400 | 154100 | 154700 | 154100 | 538 |
| 564 | 20230816 | 091900 | 4603064700 | 154100 | 153500 | 154100 | 153400 | 1930 |
| 565 | 20230816 | 091800 | 4306108500 | 153500 | 153000 | 153500 | 152800 | 226 |
| 566 | 20230816 | 091700 | 4271467900 | 153000 | 153500 | 153500 | 153000 | 868 |
| 567 | 20230816 | 091600 | 4138319900 | 153400 | 152700 | 153500 | 152700 | 811 |
| 568 | 20230816 | 091500 | 4014121900 | 152800 | 152900 | 152900 | 152500 | 554 |
| 569 | 20230816 | 091400 | 3929557600 | 152800 | 152600 | 153000 | 152600 | 517 |
| 570 | 20230816 | 091300 | 3850607500 | 152600 | 152900 | 153000 | 152600 | 837 |
| 571 | 20230816 | 091200 | 3722652100 | 152900 | 152700 | 153000 | 152600 | 574 |
| 572 | 20230816 | 091100 | 3634908900 | 153000 | 152600 | 153000 | 152500 | 373 |
| 573 | 20230816 | 091000 | 3577912500 | 152500 | 153200 | 153500 | 152000 | 1858 |
| 574 | 20230816 | 090900 | 3294418700 | 153200 | 153300 | 153500 | 152700 | 1495 |
| 575 | 20230816 | 090800 | 3065414400 | 153000 | 151500 | 153400 | 151500 | 2963 |
| 576 | 20230816 | 090700 | 2614937300 | 151600 | 151500 | 151700 | 150600 | 1532 |
| 577 | 20230816 | 090600 | 2382859100 | 151400 | 150600 | 151600 | 150300 | 2266 |
| 578 | 20230816 | 090500 | 2040842500 | 150400 | 150500 | 150800 | 150400 | 1582 |
| 579 | 20230816 | 090400 | 1802647700 | 150400 | 150900 | 151000 | 150200 | 2049 |
| 580 | 20230816 | 090300 | 1494371700 | 150800 | 151100 | 151600 | 150500 | 1514 |
| 581 | 20230816 | 090200 | 1265553300 | 151000 | 151600 | 151700 | 150200 | 1994 |
| 582 | 20230816 | 090100 | 964621800 | 151700 | 151800 | 152300 | 151000 | 3882 |
| 583 | 20230816 | 090000 | 375424200 | 151000 | 154000 | 154100 | 151000 | 2370 |