37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 38668 |
| 3 | 20230803 | 192800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 4 | 20230803 | 192700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 5 | 20230803 | 192600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 6 | 20230803 | 192500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 7 | 20230803 | 192400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 8 | 20230803 | 192300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 9 | 20230803 | 192200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 10 | 20230803 | 192100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 11 | 20230803 | 192000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 12 | 20230803 | 191900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 13 | 20230803 | 191800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 14 | 20230803 | 191700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 15 | 20230803 | 191600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 16 | 20230803 | 191500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 17 | 20230803 | 191400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 18 | 20230803 | 191300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 19 | 20230803 | 191200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 20 | 20230803 | 191100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 21 | 20230803 | 191000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 22 | 20230803 | 190900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 23 | 20230803 | 190800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 24 | 20230803 | 190700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 25 | 20230803 | 190600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 26 | 20230803 | 190500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 27 | 20230803 | 190400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 28 | 20230803 | 190300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 29 | 20230803 | 190200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 30 | 20230803 | 190100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 31 | 20230803 | 190000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 32 | 20230803 | 185900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 38668 |
| 33 | 20230803 | 185800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 34 | 20230803 | 185700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 35 | 20230803 | 185600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 36 | 20230803 | 185500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 37 | 20230803 | 185400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 38 | 20230803 | 185300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 39 | 20230803 | 185200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 40 | 20230803 | 185100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 41 | 20230803 | 185000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 42 | 20230803 | 184900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 43 | 20230803 | 184800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 44 | 20230803 | 184700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 45 | 20230803 | 184600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 46 | 20230803 | 184500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 47 | 20230803 | 184400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 48 | 20230803 | 184300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 49 | 20230803 | 184200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 50 | 20230803 | 184100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 51 | 20230803 | 184000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 52 | 20230803 | 183900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 53 | 20230803 | 183800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 54 | 20230803 | 183700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 55 | 20230803 | 183600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 56 | 20230803 | 183500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 57 | 20230803 | 183400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 58 | 20230803 | 183300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 59 | 20230803 | 183200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 60 | 20230803 | 183100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 61 | 20230803 | 183000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 62 | 20230803 | 182900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 38668 |
| 63 | 20230803 | 182800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 64 | 20230803 | 182700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 65 | 20230803 | 182600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 66 | 20230803 | 182500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 67 | 20230803 | 182400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 68 | 20230803 | 182300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 69 | 20230803 | 182200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 70 | 20230803 | 182100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 71 | 20230803 | 182000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 72 | 20230803 | 181900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 73 | 20230803 | 181800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 74 | 20230803 | 181700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 75 | 20230803 | 181600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 76 | 20230803 | 181500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 77 | 20230803 | 181400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 78 | 20230803 | 181300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 79 | 20230803 | 181200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 80 | 20230803 | 181100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 81 | 20230803 | 181000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 82 | 20230803 | 180900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 83 | 20230803 | 180800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 84 | 20230803 | 180700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 85 | 20230803 | 180600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 86 | 20230803 | 180500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 87 | 20230803 | 180400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 88 | 20230803 | 180300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 89 | 20230803 | 180200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 90 | 20230803 | 180100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 91 | 20230803 | 180000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 92 | 20230803 | 175900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 38668 |
| 93 | 20230803 | 175800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 94 | 20230803 | 175700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 95 | 20230803 | 175600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 96 | 20230803 | 175500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 97 | 20230803 | 175400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 98 | 20230803 | 175300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 99 | 20230803 | 175200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 100 | 20230803 | 175100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 101 | 20230803 | 175000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 102 | 20230803 | 174900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 103 | 20230803 | 174800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 104 | 20230803 | 174700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 105 | 20230803 | 174600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 106 | 20230803 | 174500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 107 | 20230803 | 174400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 108 | 20230803 | 174300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 109 | 20230803 | 174200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 110 | 20230803 | 174100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 111 | 20230803 | 174000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 112 | 20230803 | 173900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 113 | 20230803 | 173800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 114 | 20230803 | 173700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 115 | 20230803 | 173600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 116 | 20230803 | 173500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 117 | 20230803 | 173400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 118 | 20230803 | 173300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 119 | 20230803 | 173200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 120 | 20230803 | 173100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 121 | 20230803 | 173000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 122 | 20230803 | 172900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 38668 |
| 123 | 20230803 | 172800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 124 | 20230803 | 172700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 125 | 20230803 | 172600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 126 | 20230803 | 172500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 127 | 20230803 | 172400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 128 | 20230803 | 172300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 129 | 20230803 | 172200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 130 | 20230803 | 172100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 131 | 20230803 | 172000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 132 | 20230803 | 171900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 133 | 20230803 | 171800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 134 | 20230803 | 171700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 135 | 20230803 | 171600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 136 | 20230803 | 171500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 137 | 20230803 | 171400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 138 | 20230803 | 171300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 139 | 20230803 | 171200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 140 | 20230803 | 171100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 141 | 20230803 | 171000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 142 | 20230803 | 170900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 143 | 20230803 | 170800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 144 | 20230803 | 170700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 145 | 20230803 | 170600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 146 | 20230803 | 170500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 147 | 20230803 | 170400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 148 | 20230803 | 170300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 149 | 20230803 | 170200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 150 | 20230803 | 170100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 151 | 20230803 | 170000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 152 | 20230803 | 165900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 38668 |
| 153 | 20230803 | 165800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 154 | 20230803 | 165700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 155 | 20230803 | 165600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 156 | 20230803 | 165500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 157 | 20230803 | 165400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 158 | 20230803 | 165300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 159 | 20230803 | 165200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 160 | 20230803 | 165100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 161 | 20230803 | 165000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 162 | 20230803 | 164900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 163 | 20230803 | 164800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 164 | 20230803 | 164700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 165 | 20230803 | 164600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 166 | 20230803 | 164500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 167 | 20230803 | 164400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 168 | 20230803 | 164300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 169 | 20230803 | 164200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 170 | 20230803 | 164100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 171 | 20230803 | 164000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 172 | 20230803 | 163900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 173 | 20230803 | 163800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 174 | 20230803 | 163700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 175 | 20230803 | 163600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 176 | 20230803 | 163500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 177 | 20230803 | 163400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 178 | 20230803 | 163300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 179 | 20230803 | 163200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 180 | 20230803 | 163100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 181 | 20230803 | 163000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 182 | 20230803 | 162900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 38668 |
| 183 | 20230803 | 162800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 184 | 20230803 | 162700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 185 | 20230803 | 162600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 186 | 20230803 | 162500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 187 | 20230803 | 162400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 188 | 20230803 | 162300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 189 | 20230803 | 162200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 190 | 20230803 | 162100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 191 | 20230803 | 162000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 192 | 20230803 | 161900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 193 | 20230803 | 161800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 194 | 20230803 | 161700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 195 | 20230803 | 161600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 196 | 20230803 | 161500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 197 | 20230803 | 161400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 198 | 20230803 | 161300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 199 | 20230803 | 161200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 200 | 20230803 | 161100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 201 | 20230803 | 161000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 202 | 20230803 | 160900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 203 | 20230803 | 160800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 204 | 20230803 | 160700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 205 | 20230803 | 160600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 206 | 20230803 | 160500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 207 | 20230803 | 160400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 208 | 20230803 | 160300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 209 | 20230803 | 160200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 210 | 20230803 | 160100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 211 | 20230803 | 160000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 212 | 20230803 | 155900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 38668 |
| 213 | 20230803 | 155800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 214 | 20230803 | 155700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 215 | 20230803 | 155600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 216 | 20230803 | 155500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 217 | 20230803 | 155400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 218 | 20230803 | 155300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 219 | 20230803 | 155200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 220 | 20230803 | 155100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 221 | 20230803 | 155000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 222 | 20230803 | 154900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 223 | 20230803 | 154800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 224 | 20230803 | 154700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 225 | 20230803 | 154600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 226 | 20230803 | 154500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 227 | 20230803 | 154400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 228 | 20230803 | 154300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 229 | 20230803 | 154200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 230 | 20230803 | 154100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 231 | 20230803 | 154000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 232 | 20230803 | 153900 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 233 | 20230803 | 153800 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 234 | 20230803 | 153700 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 235 | 20230803 | 153600 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 236 | 20230803 | 153500 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 237 | 20230803 | 153400 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 238 | 20230803 | 153300 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 239 | 20230803 | 153200 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 240 | 20230803 | 153100 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 0 |
| 241 | 20230803 | 153000 | 91861410600 | 151200 | 151200 | 151200 | 151200 | 38668 |
| 242 | 20230803 | 152900 | 86014809000 | 151500 | 151500 | 151500 | 151500 | 0 |
| 243 | 20230803 | 152800 | 86014809000 | 151500 | 151500 | 151500 | 151500 | 0 |
| 244 | 20230803 | 152700 | 86014809000 | 151500 | 151500 | 151500 | 151500 | 0 |
| 245 | 20230803 | 152600 | 86014809000 | 151500 | 151500 | 151500 | 151500 | 0 |
| 246 | 20230803 | 152500 | 86014809000 | 151500 | 151500 | 151500 | 151500 | 0 |
| 247 | 20230803 | 152400 | 86014809000 | 151500 | 151500 | 151500 | 151500 | 0 |
| 248 | 20230803 | 152300 | 86014809000 | 151500 | 151500 | 151500 | 151500 | 0 |
| 249 | 20230803 | 152200 | 86014809000 | 151500 | 151500 | 151500 | 151500 | 0 |
| 250 | 20230803 | 152100 | 86014809000 | 151500 | 151500 | 151500 | 151500 | 0 |
| 251 | 20230803 | 152000 | 86014809000 | 151500 | 151500 | 151500 | 151500 | 0 |
| 252 | 20230803 | 151900 | 86014809000 | 151500 | 151300 | 151500 | 151200 | 2360 |
| 253 | 20230803 | 151800 | 85657644400 | 151300 | 151400 | 151400 | 151200 | 1503 |
| 254 | 20230803 | 151700 | 85430264400 | 151300 | 151400 | 151500 | 151200 | 1232 |
| 255 | 20230803 | 151600 | 85243802100 | 151400 | 151200 | 151400 | 151100 | 1151 |
| 256 | 20230803 | 151500 | 85069727800 | 151200 | 151100 | 151300 | 151100 | 421 |
| 257 | 20230803 | 151400 | 85006059100 | 151200 | 151400 | 151400 | 151100 | 1101 |
| 258 | 20230803 | 151300 | 84839574400 | 151200 | 151200 | 151500 | 151100 | 2231 |
| 259 | 20230803 | 151200 | 84502121700 | 151200 | 151500 | 151600 | 151200 | 996 |
| 260 | 20230803 | 151100 | 84351282900 | 151500 | 151300 | 151500 | 151300 | 1844 |
| 261 | 20230803 | 151000 | 84071996700 | 151400 | 151500 | 151500 | 151300 | 1314 |
| 262 | 20230803 | 150900 | 83873065500 | 151500 | 151200 | 151500 | 151200 | 1788 |
| 263 | 20230803 | 150800 | 83602397100 | 151200 | 151300 | 151400 | 151200 | 962 |
| 264 | 20230803 | 150700 | 83456845700 | 151300 | 151300 | 151300 | 151200 | 1443 |
| 265 | 20230803 | 150600 | 83238568100 | 151400 | 151400 | 151400 | 151300 | 639 |
| 266 | 20230803 | 150500 | 83141853300 | 151400 | 151500 | 151500 | 151300 | 761 |
| 267 | 20230803 | 150400 | 83026642200 | 151500 | 151400 | 151500 | 151300 | 478 |
| 268 | 20230803 | 150300 | 82954257200 | 151300 | 151400 | 151500 | 151300 | 1835 |
| 269 | 20230803 | 150200 | 82676485200 | 151400 | 151400 | 151500 | 151300 | 1034 |
| 270 | 20230803 | 150100 | 82519909400 | 151400 | 151500 | 151600 | 151400 | 1420 |
| 271 | 20230803 | 150000 | 82304793200 | 151500 | 151500 | 151600 | 151400 | 809 |
| 272 | 20230803 | 145900 | 82182218200 | 151500 | 151500 | 151500 | 151400 | 305 |
| 273 | 20230803 | 145800 | 82136016200 | 151500 | 151500 | 151500 | 151400 | 431 |
| 274 | 20230803 | 145700 | 82070725600 | 151500 | 151500 | 151600 | 151500 | 1072 |
| 275 | 20230803 | 145600 | 81908307000 | 151500 | 151600 | 151600 | 151400 | 2370 |
| 276 | 20230803 | 145500 | 81549190600 | 151500 | 151500 | 151600 | 151500 | 581 |
| 277 | 20230803 | 145400 | 81461144900 | 151600 | 151600 | 151600 | 151500 | 731 |
| 278 | 20230803 | 145300 | 81350352300 | 151600 | 151600 | 151700 | 151500 | 815 |
| 279 | 20230803 | 145200 | 81226817800 | 151600 | 151600 | 151700 | 151500 | 1020 |
| 280 | 20230803 | 145100 | 81072185600 | 151600 | 151500 | 151600 | 151500 | 392 |
| 281 | 20230803 | 145000 | 81012773000 | 151500 | 151500 | 151600 | 151500 | 551 |
| 282 | 20230803 | 144900 | 80929252100 | 151500 | 151500 | 151600 | 151500 | 864 |
| 283 | 20230803 | 144800 | 80798329600 | 151500 | 151600 | 151600 | 151400 | 573 |
| 284 | 20230803 | 144700 | 80711505000 | 151600 | 151600 | 151600 | 151500 | 560 |
| 285 | 20230803 | 144600 | 80626643500 | 151500 | 151400 | 151600 | 151400 | 742 |
| 286 | 20230803 | 144500 | 80514266300 | 151300 | 151400 | 151400 | 151300 | 615 |
| 287 | 20230803 | 144400 | 80421170400 | 151300 | 151400 | 151400 | 151300 | 306 |
| 288 | 20230803 | 144300 | 80374850700 | 151400 | 151400 | 151400 | 151200 | 753 |
| 289 | 20230803 | 144200 | 80260887300 | 151400 | 151300 | 151400 | 151200 | 593 |
| 290 | 20230803 | 144100 | 80171176900 | 151300 | 151400 | 151600 | 151200 | 1298 |
| 291 | 20230803 | 144000 | 79974733500 | 151300 | 151500 | 151600 | 151200 | 4222 |
| 292 | 20230803 | 143900 | 79335643900 | 151500 | 151600 | 151600 | 151300 | 2024 |
| 293 | 20230803 | 143800 | 79029135400 | 151500 | 151500 | 151800 | 151500 | 1811 |
| 294 | 20230803 | 143700 | 78754585200 | 151500 | 151600 | 151600 | 151500 | 306 |
| 295 | 20230803 | 143600 | 78708202000 | 151600 | 151700 | 151700 | 151500 | 469 |
| 296 | 20230803 | 143500 | 78637099100 | 151700 | 151600 | 151700 | 151600 | 458 |
| 297 | 20230803 | 143400 | 78567640900 | 151700 | 151600 | 151700 | 151500 | 815 |
| 298 | 20230803 | 143300 | 78444050900 | 151700 | 151500 | 151700 | 151400 | 935 |
| 299 | 20230803 | 143200 | 78302329700 | 151400 | 151700 | 151800 | 151400 | 2601 |
| 300 | 20230803 | 143100 | 77908016900 | 151800 | 151900 | 151900 | 151700 | 336 |
| 301 | 20230803 | 143000 | 77857014300 | 151900 | 152000 | 152000 | 151600 | 707 |
| 302 | 20230803 | 142900 | 77749754000 | 152000 | 152100 | 152100 | 151900 | 1081 |
| 303 | 20230803 | 142800 | 77585467100 | 152100 | 152100 | 152100 | 152000 | 307 |
| 304 | 20230803 | 142700 | 77538789100 | 152100 | 152000 | 152100 | 151900 | 1015 |
| 305 | 20230803 | 142600 | 77384431700 | 152000 | 152100 | 152100 | 151900 | 966 |
| 306 | 20230803 | 142500 | 77237626100 | 152100 | 152000 | 152100 | 151900 | 589 |
| 307 | 20230803 | 142400 | 77148106200 | 152000 | 152100 | 152100 | 151900 | 325 |
| 308 | 20230803 | 142300 | 77098700100 | 152100 | 151800 | 152300 | 151800 | 3592 |
| 309 | 20230803 | 142200 | 76552521700 | 151900 | 151800 | 151900 | 151600 | 1179 |
| 310 | 20230803 | 142100 | 76373580900 | 151900 | 151600 | 151900 | 151600 | 524 |
| 311 | 20230803 | 142000 | 76294065800 | 151700 | 151600 | 151700 | 151500 | 962 |
| 312 | 20230803 | 141900 | 76148223500 | 151600 | 151400 | 151600 | 151300 | 1373 |
| 313 | 20230803 | 141800 | 75940268500 | 151500 | 151600 | 151600 | 151300 | 1117 |
| 314 | 20230803 | 141700 | 75771120800 | 151600 | 151600 | 151600 | 151500 | 812 |
| 315 | 20230803 | 141600 | 75648085900 | 151600 | 151400 | 151600 | 151400 | 1404 |
| 316 | 20230803 | 141500 | 75435421700 | 151500 | 151500 | 151500 | 151400 | 471 |
| 317 | 20230803 | 141400 | 75364093300 | 151500 | 151500 | 151600 | 151300 | 3300 |
| 318 | 20230803 | 141300 | 74864333600 | 151600 | 151600 | 151600 | 151500 | 480 |
| 319 | 20230803 | 141200 | 74791599200 | 151600 | 151800 | 151800 | 151500 | 2813 |
| 320 | 20230803 | 141100 | 74364989900 | 151900 | 151800 | 151900 | 151700 | 1003 |
| 321 | 20230803 | 141000 | 74212711200 | 151800 | 151800 | 151900 | 151800 | 561 |
| 322 | 20230803 | 140900 | 74127510900 | 151900 | 151900 | 151900 | 151800 | 339 |
| 323 | 20230803 | 140800 | 74076032400 | 151900 | 151900 | 152000 | 151800 | 647 |
| 324 | 20230803 | 140700 | 73977755500 | 152000 | 151900 | 152000 | 151800 | 539 |
| 325 | 20230803 | 140600 | 73895896700 | 151900 | 151900 | 151900 | 151800 | 373 |
| 326 | 20230803 | 140500 | 73839246000 | 151800 | 151900 | 151900 | 151800 | 942 |
| 327 | 20230803 | 140400 | 73696171000 | 151900 | 152100 | 152200 | 151800 | 1068 |
| 328 | 20230803 | 140300 | 73533804100 | 152100 | 151800 | 152100 | 151800 | 2088 |
| 329 | 20230803 | 140200 | 73216519300 | 151900 | 151800 | 151900 | 151700 | 976 |
| 330 | 20230803 | 140100 | 73068341200 | 151800 | 151800 | 151800 | 151700 | 316 |
| 331 | 20230803 | 140000 | 73020392600 | 151700 | 151800 | 151800 | 151700 | 380 |
| 332 | 20230803 | 135900 | 72962725900 | 151800 | 151800 | 151900 | 151700 | 430 |
| 333 | 20230803 | 135800 | 72897450500 | 151800 | 151800 | 151900 | 151700 | 317 |
| 334 | 20230803 | 135700 | 72849321700 | 151800 | 151900 | 151900 | 151700 | 1212 |
| 335 | 20230803 | 135600 | 72665333700 | 151900 | 151900 | 151900 | 151800 | 1560 |
| 336 | 20230803 | 135500 | 72428380100 | 151900 | 151700 | 151900 | 151700 | 842 |
| 337 | 20230803 | 135400 | 72300549100 | 151700 | 151500 | 151800 | 151300 | 1489 |
| 338 | 20230803 | 135300 | 72074937600 | 151500 | 151800 | 151800 | 151500 | 859 |
| 339 | 20230803 | 135200 | 71944697100 | 151800 | 151700 | 151800 | 151600 | 271 |
| 340 | 20230803 | 135100 | 71903574400 | 151700 | 151600 | 151900 | 151600 | 1270 |
| 341 | 20230803 | 135000 | 71710891300 | 151700 | 151900 | 152000 | 151700 | 2482 |
| 342 | 20230803 | 134900 | 71334213700 | 151900 | 151900 | 152000 | 151800 | 1576 |
| 343 | 20230803 | 134800 | 71094826200 | 151900 | 152100 | 152100 | 151900 | 1056 |
| 344 | 20230803 | 134700 | 70934317900 | 152100 | 152100 | 152100 | 152000 | 754 |
| 345 | 20230803 | 134600 | 70819682600 | 152100 | 152300 | 152300 | 152000 | 815 |
| 346 | 20230803 | 134500 | 70695707100 | 152300 | 152200 | 152300 | 152200 | 369 |
| 347 | 20230803 | 134400 | 70639534100 | 152200 | 152200 | 152200 | 152100 | 461 |
| 348 | 20230803 | 134300 | 70569378400 | 152200 | 152300 | 152400 | 152100 | 673 |
| 349 | 20230803 | 134200 | 70466913800 | 152300 | 152400 | 152400 | 152200 | 320 |
| 350 | 20230803 | 134100 | 70418167000 | 152200 | 152500 | 152500 | 152200 | 892 |
| 351 | 20230803 | 134000 | 70282261000 | 152400 | 152500 | 152500 | 152400 | 316 |
| 352 | 20230803 | 133900 | 70234091300 | 152500 | 152500 | 152500 | 152400 | 383 |
| 353 | 20230803 | 133800 | 70175688100 | 152500 | 152500 | 152500 | 152400 | 635 |
| 354 | 20230803 | 133700 | 70078866200 | 152500 | 152300 | 152500 | 152200 | 1155 |
| 355 | 20230803 | 133600 | 69902874400 | 152300 | 152200 | 152300 | 152100 | 667 |
| 356 | 20230803 | 133500 | 69801331500 | 152200 | 152100 | 152200 | 152000 | 596 |
| 357 | 20230803 | 133400 | 69710655000 | 152100 | 152200 | 152200 | 152000 | 1923 |
| 358 | 20230803 | 133300 | 69418258200 | 152100 | 152300 | 152300 | 152100 | 1100 |
| 359 | 20230803 | 133200 | 69250803700 | 152300 | 152300 | 152300 | 152200 | 717 |
| 360 | 20230803 | 133100 | 69141627700 | 152300 | 152400 | 152400 | 152200 | 1329 |
| 361 | 20230803 | 133000 | 68939217000 | 152400 | 152700 | 152700 | 152300 | 2594 |
| 362 | 20230803 | 132900 | 68543609600 | 152700 | 152600 | 152700 | 152500 | 580 |
| 363 | 20230803 | 132800 | 68455080500 | 152600 | 152700 | 152800 | 152500 | 1736 |
| 364 | 20230803 | 132700 | 68190133800 | 152700 | 152800 | 152900 | 152700 | 889 |
| 365 | 20230803 | 132600 | 68054337600 | 152900 | 152700 | 152900 | 152700 | 1335 |
| 366 | 20230803 | 132500 | 67850342900 | 152800 | 152900 | 152900 | 152800 | 1050 |
| 367 | 20230803 | 132400 | 67689888600 | 152900 | 152900 | 152900 | 152800 | 697 |
| 368 | 20230803 | 132300 | 67583324200 | 152900 | 152900 | 153000 | 152800 | 2746 |
| 369 | 20230803 | 132200 | 67163448200 | 152900 | 152800 | 152900 | 152800 | 1219 |
| 370 | 20230803 | 132100 | 66977072600 | 152900 | 152800 | 152900 | 152700 | 1708 |
| 371 | 20230803 | 132000 | 66716081900 | 152800 | 152900 | 153000 | 152700 | 4382 |
| 372 | 20230803 | 131900 | 66046165500 | 152800 | 152500 | 152900 | 152400 | 8068 |
| 373 | 20230803 | 131800 | 64814210300 | 152500 | 152500 | 152500 | 152200 | 1120 |
| 374 | 20230803 | 131700 | 64643553100 | 152500 | 152600 | 152600 | 152400 | 993 |
| 375 | 20230803 | 131600 | 64492119200 | 152500 | 152500 | 152600 | 152400 | 1790 |
| 376 | 20230803 | 131500 | 64219146100 | 152500 | 152400 | 152600 | 152400 | 2131 |
| 377 | 20230803 | 131400 | 63894175200 | 152400 | 152400 | 152400 | 152300 | 2334 |
| 378 | 20230803 | 131300 | 63538559400 | 152300 | 152400 | 152400 | 152300 | 481 |
| 379 | 20230803 | 131200 | 63465277300 | 152300 | 152500 | 152500 | 152300 | 1289 |
| 380 | 20230803 | 131100 | 63268847100 | 152500 | 152500 | 152500 | 152400 | 704 |
| 381 | 20230803 | 131000 | 63161512700 | 152500 | 152700 | 152800 | 152500 | 2143 |
| 382 | 20230803 | 130900 | 62834408000 | 152600 | 152600 | 152700 | 152500 | 3956 |
| 383 | 20230803 | 130800 | 62230575800 | 152500 | 152400 | 152600 | 152300 | 1623 |
| 384 | 20230803 | 130700 | 61983076200 | 152300 | 152300 | 152500 | 152200 | 1251 |
| 385 | 20230803 | 130600 | 61792425100 | 152200 | 152200 | 152300 | 152100 | 1471 |
| 386 | 20230803 | 130500 | 61568541900 | 152200 | 152600 | 152700 | 152200 | 3538 |
| 387 | 20230803 | 130400 | 61029060100 | 152600 | 152700 | 152700 | 152200 | 4385 |
| 388 | 20230803 | 130300 | 60360035200 | 152700 | 152400 | 152700 | 152000 | 7978 |
| 389 | 20230803 | 130200 | 59143496400 | 152500 | 152300 | 152500 | 152200 | 5719 |
| 390 | 20230803 | 130100 | 58272106800 | 152300 | 151300 | 152300 | 151200 | 22459 |
| 391 | 20230803 | 130000 | 54859632900 | 151300 | 151500 | 151500 | 151200 | 956 |
| 392 | 20230803 | 125900 | 54714925800 | 151500 | 151500 | 151500 | 151300 | 858 |
| 393 | 20230803 | 125800 | 54584981000 | 151500 | 151400 | 151500 | 151300 | 594 |
| 394 | 20230803 | 125700 | 54495052200 | 151400 | 151700 | 151700 | 151400 | 1193 |
| 395 | 20230803 | 125600 | 54314247700 | 151800 | 151800 | 151900 | 151700 | 2002 |
| 396 | 20230803 | 125500 | 54010306500 | 151800 | 151600 | 151900 | 151600 | 9035 |
| 397 | 20230803 | 125400 | 52639126800 | 151700 | 151500 | 151700 | 151400 | 7102 |
| 398 | 20230803 | 125300 | 51562658200 | 151500 | 151300 | 151500 | 151300 | 1539 |
| 399 | 20230803 | 125200 | 51329674700 | 151300 | 151300 | 151400 | 151200 | 977 |
| 400 | 20230803 | 125100 | 51181867800 | 151300 | 151300 | 151300 | 151200 | 1062 |
| 401 | 20230803 | 125000 | 51021230400 | 151300 | 151000 | 151300 | 150900 | 5681 |
| 402 | 20230803 | 124900 | 50162786600 | 151000 | 150900 | 151000 | 150900 | 2334 |
| 403 | 20230803 | 124800 | 49810372500 | 151000 | 150800 | 151000 | 150700 | 2428 |
| 404 | 20230803 | 124700 | 49444256700 | 150800 | 150800 | 150800 | 150700 | 187 |
| 405 | 20230803 | 124600 | 49416061500 | 150800 | 150800 | 150800 | 150700 | 478 |
| 406 | 20230803 | 124500 | 49344015800 | 150800 | 150800 | 150800 | 150700 | 327 |
| 407 | 20230803 | 124400 | 49294711200 | 150700 | 150800 | 150900 | 150700 | 345 |
| 408 | 20230803 | 124300 | 49242681600 | 150800 | 150800 | 150900 | 150600 | 657 |
| 409 | 20230803 | 124200 | 49143614500 | 150900 | 150900 | 151000 | 150800 | 408 |
| 410 | 20230803 | 124100 | 49082048800 | 150800 | 150900 | 151000 | 150800 | 1083 |
| 411 | 20230803 | 124000 | 48918580900 | 150900 | 151000 | 151000 | 150900 | 401 |
| 412 | 20230803 | 123900 | 48858047300 | 151000 | 150800 | 151000 | 150800 | 1036 |
| 413 | 20230803 | 123800 | 48701713900 | 150900 | 150800 | 150900 | 150800 | 820 |
| 414 | 20230803 | 123700 | 48578042500 | 150800 | 150800 | 150800 | 150700 | 168 |
| 415 | 20230803 | 123600 | 48552713100 | 150700 | 150700 | 150800 | 150500 | 1105 |
| 416 | 20230803 | 123500 | 48386249800 | 150700 | 150500 | 150700 | 150500 | 500 |
| 417 | 20230803 | 123400 | 48310942900 | 150400 | 150600 | 150600 | 150400 | 297 |
| 418 | 20230803 | 123300 | 48266231900 | 150600 | 150400 | 150600 | 150300 | 1982 |
| 419 | 20230803 | 123200 | 47968116600 | 150500 | 150500 | 150500 | 150400 | 372 |
| 420 | 20230803 | 123100 | 47912144600 | 150500 | 150500 | 150600 | 150500 | 491 |
| 421 | 20230803 | 123000 | 47838238800 | 150600 | 150600 | 150600 | 150500 | 747 |
| 422 | 20230803 | 122900 | 47725744400 | 150600 | 150600 | 150600 | 150500 | 300 |
| 423 | 20230803 | 122800 | 47680569300 | 150500 | 150500 | 150600 | 150500 | 1021 |
| 424 | 20230803 | 122700 | 47526879800 | 150500 | 150300 | 150500 | 150300 | 350 |
| 425 | 20230803 | 122600 | 47474243300 | 150300 | 150400 | 150400 | 150300 | 465 |
| 426 | 20230803 | 122500 | 47404332100 | 150400 | 150200 | 150500 | 150200 | 1634 |
| 427 | 20230803 | 122400 | 47158706100 | 150200 | 150200 | 150200 | 150000 | 542 |
| 428 | 20230803 | 122300 | 47077327700 | 150200 | 150100 | 150200 | 150000 | 189 |
| 429 | 20230803 | 122200 | 47048947400 | 150100 | 150200 | 150200 | 150100 | 237 |
| 430 | 20230803 | 122100 | 47013359700 | 150200 | 150200 | 150200 | 150100 | 279 |
| 431 | 20230803 | 122000 | 46971462800 | 150200 | 150200 | 150200 | 150100 | 214 |
| 432 | 20230803 | 121900 | 46939329600 | 150200 | 149900 | 150200 | 149900 | 614 |
| 433 | 20230803 | 121800 | 46847179000 | 150100 | 150100 | 150100 | 149900 | 496 |
| 434 | 20230803 | 121700 | 46772780800 | 150100 | 150100 | 150100 | 149900 | 684 |
| 435 | 20230803 | 121600 | 46670177200 | 150100 | 150000 | 150100 | 150000 | 532 |
| 436 | 20230803 | 121500 | 46590366600 | 150000 | 150100 | 150100 | 149900 | 659 |
| 437 | 20230803 | 121400 | 46491502400 | 150100 | 150000 | 150100 | 150000 | 206 |
| 438 | 20230803 | 121300 | 46460585400 | 150100 | 150000 | 150100 | 149900 | 1421 |
| 439 | 20230803 | 121200 | 46247406900 | 149900 | 150100 | 150100 | 149800 | 2144 |
| 440 | 20230803 | 121100 | 45925994200 | 150100 | 150000 | 150100 | 150000 | 1057 |
| 441 | 20230803 | 121000 | 45767434600 | 150000 | 149900 | 150000 | 149900 | 184 |
| 442 | 20230803 | 120900 | 45739841500 | 149900 | 150000 | 150000 | 149900 | 223 |
| 443 | 20230803 | 120800 | 45706395600 | 150000 | 150000 | 150000 | 149800 | 129 |
| 444 | 20230803 | 120700 | 45687051000 | 150000 | 149900 | 150000 | 149800 | 274 |
| 445 | 20230803 | 120600 | 45645980900 | 149900 | 150000 | 150000 | 149700 | 325 |
| 446 | 20230803 | 120500 | 45597277300 | 149900 | 150000 | 150000 | 149800 | 415 |
| 447 | 20230803 | 120400 | 45535085700 | 150000 | 150000 | 150000 | 149800 | 314 |
| 448 | 20230803 | 120300 | 45488004900 | 150000 | 149900 | 150000 | 149800 | 254 |
| 449 | 20230803 | 120200 | 45449931000 | 149900 | 150000 | 150000 | 149800 | 290 |
| 450 | 20230803 | 120100 | 45406474700 | 150000 | 150000 | 150100 | 149800 | 697 |
| 451 | 20230803 | 120000 | 45301960300 | 150100 | 150000 | 150100 | 150000 | 305 |
| 452 | 20230803 | 115900 | 45256204500 | 150100 | 150100 | 150100 | 150000 | 483 |
| 453 | 20230803 | 115800 | 45183742900 | 150100 | 150000 | 150100 | 150000 | 186 |
| 454 | 20230803 | 115700 | 45155830400 | 150100 | 150000 | 150100 | 150000 | 337 |
| 455 | 20230803 | 115600 | 45105269700 | 150100 | 150100 | 150100 | 150000 | 220 |
| 456 | 20230803 | 115500 | 45072256100 | 150100 | 150000 | 150100 | 149900 | 878 |
| 457 | 20230803 | 115400 | 44940553800 | 150000 | 150000 | 150000 | 149900 | 227 |
| 458 | 20230803 | 115300 | 44906507900 | 150000 | 150000 | 150000 | 149900 | 287 |
| 459 | 20230803 | 115200 | 44863458700 | 149900 | 149900 | 150000 | 149800 | 407 |
| 460 | 20230803 | 115100 | 44802450400 | 149800 | 149700 | 149900 | 149600 | 1287 |
| 461 | 20230803 | 115000 | 44609779700 | 149600 | 149600 | 149700 | 149600 | 333 |
| 462 | 20230803 | 114900 | 44559953200 | 149700 | 149800 | 149800 | 149700 | 659 |
| 463 | 20230803 | 114800 | 44461284200 | 149800 | 149800 | 149800 | 149700 | 454 |
| 464 | 20230803 | 114700 | 44393313200 | 149800 | 149700 | 149800 | 149700 | 280 |
| 465 | 20230803 | 114600 | 44351389000 | 149700 | 149800 | 149800 | 149700 | 829 |
| 466 | 20230803 | 114500 | 44227272700 | 149800 | 149900 | 149900 | 149700 | 307 |
| 467 | 20230803 | 114400 | 44181280400 | 149800 | 149900 | 149900 | 149800 | 429 |
| 468 | 20230803 | 114300 | 44116991400 | 150000 | 150000 | 150000 | 149800 | 345 |
| 469 | 20230803 | 114200 | 44065264100 | 150000 | 150000 | 150100 | 149900 | 1096 |
| 470 | 20230803 | 114100 | 43900841300 | 150000 | 150100 | 150100 | 150000 | 179 |
| 471 | 20230803 | 114000 | 43873986300 | 150100 | 150100 | 150100 | 150000 | 597 |
| 472 | 20230803 | 113900 | 43784421600 | 150100 | 150100 | 150100 | 150000 | 509 |
| 473 | 20230803 | 113800 | 43708049000 | 150100 | 150100 | 150100 | 150000 | 582 |
| 474 | 20230803 | 113700 | 43620697100 | 150100 | 150100 | 150200 | 150000 | 551 |
| 475 | 20230803 | 113600 | 43538004300 | 150200 | 150200 | 150200 | 150100 | 487 |
| 476 | 20230803 | 113500 | 43464859200 | 150100 | 150200 | 150300 | 150100 | 691 |
| 477 | 20230803 | 113400 | 43361072300 | 150100 | 150200 | 150300 | 150100 | 1468 |
| 478 | 20230803 | 113300 | 43140590800 | 150200 | 150100 | 150200 | 150100 | 269 |
| 479 | 20230803 | 113200 | 43100208400 | 150100 | 150100 | 150200 | 150000 | 788 |
| 480 | 20230803 | 113100 | 42981931500 | 150100 | 150100 | 150100 | 150000 | 510 |
| 481 | 20230803 | 113000 | 42905414000 | 150100 | 150000 | 150100 | 150000 | 264 |
| 482 | 20230803 | 112900 | 42865807500 | 150000 | 149800 | 150200 | 149800 | 1301 |
| 483 | 20230803 | 112800 | 42670755100 | 149900 | 150300 | 150300 | 149800 | 3619 |
| 484 | 20230803 | 112700 | 42127833500 | 150200 | 150300 | 150400 | 150200 | 347 |
| 485 | 20230803 | 112600 | 42075686500 | 150300 | 150200 | 150300 | 150200 | 428 |
| 486 | 20230803 | 112500 | 42011383500 | 150200 | 150500 | 150600 | 150200 | 984 |
| 487 | 20230803 | 112400 | 41863464500 | 150500 | 150700 | 150700 | 150500 | 620 |
| 488 | 20230803 | 112300 | 41770120800 | 150700 | 150800 | 150800 | 150500 | 557 |
| 489 | 20230803 | 112200 | 41686223800 | 150800 | 150800 | 150900 | 150600 | 437 |
| 490 | 20230803 | 112100 | 41620340000 | 150800 | 150900 | 151000 | 150700 | 1022 |
| 491 | 20230803 | 112000 | 41466225400 | 150800 | 151100 | 151100 | 150800 | 1214 |
| 492 | 20230803 | 111900 | 41282982900 | 151100 | 151100 | 151100 | 151000 | 342 |
| 493 | 20230803 | 111800 | 41231329600 | 151000 | 151000 | 151100 | 151000 | 519 |
| 494 | 20230803 | 111700 | 41152925800 | 151000 | 151000 | 151100 | 151000 | 1017 |
| 495 | 20230803 | 111600 | 40999278600 | 151100 | 151000 | 151100 | 150900 | 1068 |
| 496 | 20230803 | 111500 | 40837988200 | 151000 | 151000 | 151000 | 150800 | 2077 |
| 497 | 20230803 | 111400 | 40524477700 | 151000 | 150900 | 151000 | 150900 | 1723 |
| 498 | 20230803 | 111300 | 40264384300 | 150900 | 150800 | 150900 | 150700 | 1112 |
| 499 | 20230803 | 111200 | 40096678100 | 150800 | 150400 | 150800 | 150300 | 1319 |
| 500 | 20230803 | 111100 | 39898072200 | 150300 | 150100 | 150400 | 150100 | 1196 |
| 501 | 20230803 | 111000 | 39718415900 | 150200 | 150300 | 150300 | 150100 | 830 |
| 502 | 20230803 | 110900 | 39593757000 | 150200 | 150300 | 150300 | 150200 | 472 |
| 503 | 20230803 | 110800 | 39522837200 | 150300 | 150200 | 150300 | 150200 | 312 |
| 504 | 20230803 | 110700 | 39475962400 | 150200 | 150200 | 150300 | 150100 | 461 |
| 505 | 20230803 | 110600 | 39406713200 | 150300 | 150400 | 150400 | 150100 | 702 |
| 506 | 20230803 | 110500 | 39301242100 | 150400 | 150100 | 150400 | 150100 | 848 |
| 507 | 20230803 | 110400 | 39173802600 | 150100 | 150200 | 150300 | 150100 | 328 |
| 508 | 20230803 | 110300 | 39124546100 | 150200 | 150100 | 150300 | 150100 | 750 |
| 509 | 20230803 | 110200 | 39011906000 | 150100 | 150000 | 150200 | 150000 | 423 |
| 510 | 20230803 | 110100 | 38948415900 | 150100 | 150100 | 150100 | 150000 | 455 |
| 511 | 20230803 | 110000 | 38880134000 | 150000 | 150200 | 150200 | 150000 | 297 |
| 512 | 20230803 | 105900 | 38835565000 | 150200 | 150000 | 150200 | 150000 | 445 |
| 513 | 20230803 | 105800 | 38768776000 | 150000 | 150100 | 150100 | 149900 | 1168 |
| 514 | 20230803 | 105700 | 38593565500 | 150000 | 150100 | 150100 | 150000 | 999 |
| 515 | 20230803 | 105600 | 38443711100 | 150000 | 150200 | 150200 | 150000 | 976 |
| 516 | 20230803 | 105500 | 38297222900 | 150100 | 150300 | 150300 | 150000 | 2637 |
| 517 | 20230803 | 105400 | 37901540500 | 150300 | 150300 | 150400 | 150100 | 1699 |
| 518 | 20230803 | 105300 | 37646391900 | 150300 | 150800 | 150900 | 150100 | 2710 |
| 519 | 20230803 | 105200 | 37238573500 | 150800 | 150800 | 151000 | 150700 | 349 |
| 520 | 20230803 | 105100 | 37185925100 | 150800 | 151100 | 151200 | 150600 | 2207 |
| 521 | 20230803 | 105000 | 36852879400 | 151100 | 151100 | 151200 | 151100 | 556 |
| 522 | 20230803 | 104900 | 36768842900 | 151100 | 151100 | 151200 | 151000 | 1131 |
| 523 | 20230803 | 104800 | 36597994000 | 151000 | 151300 | 151400 | 151000 | 2530 |
| 524 | 20230803 | 104700 | 36215452100 | 151300 | 151500 | 151600 | 151200 | 3460 |
| 525 | 20230803 | 104600 | 35691352200 | 151600 | 151500 | 151700 | 151500 | 919 |
| 526 | 20230803 | 104500 | 35552036800 | 151600 | 151400 | 151600 | 151400 | 3508 |
| 527 | 20230803 | 104400 | 35020458100 | 151400 | 151300 | 151500 | 151200 | 1434 |
| 528 | 20230803 | 104300 | 34803380900 | 151300 | 151200 | 151400 | 151200 | 1939 |
| 529 | 20230803 | 104200 | 34509974600 | 151300 | 151100 | 151400 | 151100 | 2274 |
| 530 | 20230803 | 104100 | 34166057100 | 151100 | 151100 | 151300 | 151000 | 1372 |
| 531 | 20230803 | 104000 | 33958673700 | 151100 | 150800 | 151100 | 150800 | 2248 |
| 532 | 20230803 | 103900 | 33619328100 | 150800 | 150700 | 150800 | 150600 | 553 |
| 533 | 20230803 | 103800 | 33535981900 | 150700 | 150900 | 150900 | 150600 | 660 |
| 534 | 20230803 | 103700 | 33436501000 | 150800 | 151000 | 151000 | 150800 | 1836 |
| 535 | 20230803 | 103600 | 33159393000 | 151000 | 151100 | 151200 | 151000 | 551 |
| 536 | 20230803 | 103500 | 33076131900 | 151100 | 151000 | 151200 | 151000 | 725 |
| 537 | 20230803 | 103400 | 32966579700 | 151000 | 151000 | 151100 | 150900 | 1976 |
| 538 | 20230803 | 103300 | 32668210500 | 151100 | 151200 | 151300 | 151000 | 1105 |
| 539 | 20230803 | 103200 | 32501235300 | 151300 | 151300 | 151300 | 150900 | 1553 |
| 540 | 20230803 | 103100 | 32266539100 | 151200 | 151000 | 151200 | 150900 | 1988 |
| 541 | 20230803 | 103000 | 31966210100 | 150900 | 151000 | 151000 | 150900 | 764 |
| 542 | 20230803 | 102900 | 31850881900 | 150900 | 151100 | 151200 | 150900 | 1155 |
| 543 | 20230803 | 102800 | 31676423900 | 151200 | 151200 | 151300 | 151000 | 2242 |
| 544 | 20230803 | 102700 | 31337523000 | 151300 | 151400 | 151500 | 151200 | 1250 |
| 545 | 20230803 | 102600 | 31148342100 | 151400 | 151600 | 151700 | 151300 | 2561 |
| 546 | 20230803 | 102500 | 30760189900 | 151600 | 151700 | 151800 | 151600 | 3276 |
| 547 | 20230803 | 102400 | 30263217000 | 151700 | 151500 | 151700 | 151400 | 4059 |
| 548 | 20230803 | 102300 | 29648075400 | 151500 | 151300 | 151500 | 151300 | 2323 |
| 549 | 20230803 | 102200 | 29296395600 | 151300 | 151000 | 151300 | 151000 | 4821 |
| 550 | 20230803 | 102100 | 28567802300 | 150900 | 151000 | 151000 | 150800 | 4391 |
| 551 | 20230803 | 102000 | 27904850100 | 151000 | 150900 | 151000 | 150700 | 1998 |
| 552 | 20230803 | 101900 | 27603411700 | 150700 | 150700 | 150900 | 150600 | 1234 |
| 553 | 20230803 | 101800 | 27417439200 | 150600 | 150900 | 151000 | 150600 | 1656 |
| 554 | 20230803 | 101700 | 27167786300 | 150900 | 150900 | 151000 | 150800 | 3119 |
| 555 | 20230803 | 101600 | 26697164200 | 151000 | 150500 | 151000 | 150400 | 5603 |
| 556 | 20230803 | 101500 | 25852658100 | 150400 | 150200 | 150500 | 150200 | 3104 |
| 557 | 20230803 | 101400 | 25385958700 | 150200 | 150200 | 150300 | 150100 | 3692 |
| 558 | 20230803 | 101300 | 24831403300 | 150200 | 150300 | 150400 | 150200 | 2782 |
| 559 | 20230803 | 101200 | 24413184400 | 150300 | 149900 | 150300 | 149800 | 10719 |
| 560 | 20230803 | 101100 | 22804760000 | 149800 | 149500 | 150000 | 149500 | 13494 |
| 561 | 20230803 | 101000 | 20782947500 | 149600 | 149600 | 149600 | 149500 | 851 |
| 562 | 20230803 | 100900 | 20655657100 | 149500 | 149400 | 149600 | 149400 | 1150 |
| 563 | 20230803 | 100800 | 20483736100 | 149500 | 149500 | 149500 | 149400 | 404 |
| 564 | 20230803 | 100700 | 20423349200 | 149500 | 149400 | 149500 | 149400 | 172 |
| 565 | 20230803 | 100600 | 20397648500 | 149400 | 149500 | 149500 | 149400 | 466 |
| 566 | 20230803 | 100500 | 20327998400 | 149500 | 149400 | 149600 | 149400 | 1222 |
| 567 | 20230803 | 100400 | 20145295700 | 149500 | 149300 | 149500 | 149300 | 525 |
| 568 | 20230803 | 100300 | 20066861600 | 149300 | 149500 | 149600 | 149300 | 1341 |
| 569 | 20230803 | 100200 | 19866486000 | 149500 | 149200 | 149500 | 149100 | 814 |
| 570 | 20230803 | 100100 | 19744920200 | 149300 | 149200 | 149300 | 148800 | 1108 |
| 571 | 20230803 | 100000 | 19579986100 | 149200 | 149200 | 149300 | 149000 | 1224 |
| 572 | 20230803 | 095900 | 19397458000 | 149300 | 148900 | 149300 | 148900 | 331 |
| 573 | 20230803 | 095800 | 19348117000 | 148900 | 148900 | 149100 | 148800 | 652 |
| 574 | 20230803 | 095700 | 19251053600 | 149100 | 149100 | 149100 | 148600 | 3807 |
| 575 | 20230803 | 095600 | 18684187600 | 149100 | 149200 | 149300 | 149100 | 1886 |
| 576 | 20230803 | 095500 | 18402916500 | 149200 | 149400 | 149500 | 149200 | 1525 |
| 577 | 20230803 | 095400 | 18175308000 | 149300 | 149200 | 149400 | 149100 | 298 |
| 578 | 20230803 | 095300 | 18130838200 | 149200 | 149500 | 149500 | 149100 | 1328 |
| 579 | 20230803 | 095200 | 17932527500 | 149200 | 149300 | 149500 | 149200 | 2723 |
| 580 | 20230803 | 095100 | 17525578400 | 149200 | 149400 | 149600 | 149100 | 2158 |
| 581 | 20230803 | 095000 | 17203154400 | 149300 | 149300 | 149300 | 149100 | 1349 |
| 582 | 20230803 | 094900 | 17001886300 | 149300 | 149300 | 149400 | 149200 | 1522 |
| 583 | 20230803 | 094800 | 16774655700 | 149300 | 149300 | 149300 | 149200 | 176 |
| 584 | 20230803 | 094700 | 16748383100 | 149300 | 149100 | 149300 | 149100 | 811 |
| 585 | 20230803 | 094600 | 16627371300 | 149100 | 148900 | 149200 | 148900 | 268 |
| 586 | 20230803 | 094500 | 16587407700 | 149000 | 148700 | 149000 | 148600 | 1157 |
| 587 | 20230803 | 094400 | 16415249700 | 148700 | 148800 | 148800 | 148600 | 739 |
| 588 | 20230803 | 094300 | 16305357100 | 148800 | 148700 | 149000 | 148600 | 796 |
| 589 | 20230803 | 094200 | 16186975300 | 148700 | 148600 | 148700 | 148500 | 879 |
| 590 | 20230803 | 094100 | 16056399700 | 148600 | 148700 | 148900 | 148500 | 1533 |
| 591 | 20230803 | 094000 | 15828465900 | 148600 | 149000 | 149200 | 148600 | 2298 |
| 592 | 20230803 | 093900 | 15486171500 | 149100 | 149700 | 149700 | 149100 | 2945 |
| 593 | 20230803 | 093800 | 15046047500 | 149700 | 149900 | 149900 | 149500 | 917 |
| 594 | 20230803 | 093700 | 14908777100 | 149800 | 149800 | 149800 | 149700 | 2437 |
| 595 | 20230803 | 093600 | 14543761500 | 149800 | 149600 | 149800 | 149600 | 2029 |
| 596 | 20230803 | 093500 | 14240045900 | 149600 | 149500 | 149700 | 149400 | 2479 |
| 597 | 20230803 | 093400 | 13869310200 | 149500 | 149300 | 149500 | 149200 | 1334 |
| 598 | 20230803 | 093300 | 13670024000 | 149400 | 149200 | 149400 | 149200 | 583 |
| 599 | 20230803 | 093200 | 13583007700 | 149200 | 149000 | 149300 | 148900 | 1005 |
| 600 | 20230803 | 093100 | 13433177900 | 149000 | 149300 | 149400 | 149000 | 1581 |
| 601 | 20230803 | 093000 | 13197261900 | 149300 | 149300 | 149400 | 149100 | 701 |
| 602 | 20230803 | 092900 | 13092637000 | 149300 | 149300 | 149400 | 149200 | 200 |
| 603 | 20230803 | 092800 | 13062769300 | 149400 | 148900 | 149400 | 148900 | 2122 |
| 604 | 20230803 | 092700 | 12746234300 | 148900 | 149200 | 149200 | 148700 | 1712 |
| 605 | 20230803 | 092600 | 12491139200 | 149100 | 148500 | 149100 | 148500 | 1340 |
| 606 | 20230803 | 092500 | 12291639200 | 148500 | 148400 | 148600 | 148300 | 744 |
| 607 | 20230803 | 092400 | 12181171900 | 148300 | 148100 | 148400 | 148100 | 714 |
| 608 | 20230803 | 092300 | 12075339300 | 148200 | 148600 | 148600 | 148100 | 2583 |
| 609 | 20230803 | 092200 | 11692125100 | 148600 | 148700 | 148700 | 148500 | 558 |
| 610 | 20230803 | 092100 | 11609197000 | 148600 | 148700 | 148800 | 148500 | 1223 |
| 611 | 20230803 | 092000 | 11427410300 | 148700 | 148700 | 148900 | 148600 | 1732 |
| 612 | 20230803 | 091900 | 11169840000 | 148700 | 148800 | 148900 | 148600 | 1695 |
| 613 | 20230803 | 091800 | 10917713900 | 148700 | 148900 | 148900 | 148700 | 1335 |
| 614 | 20230803 | 091700 | 10719023300 | 148900 | 149400 | 149500 | 148900 | 2901 |
| 615 | 20230803 | 091600 | 10286239700 | 149500 | 149600 | 149700 | 149400 | 4688 |
| 616 | 20230803 | 091500 | 9585213800 | 149600 | 149700 | 150100 | 149600 | 7306 |
| 617 | 20230803 | 091400 | 8490344300 | 149600 | 149100 | 149700 | 149100 | 3112 |
| 618 | 20230803 | 091300 | 8025427200 | 149200 | 149100 | 149700 | 149100 | 4213 |
| 619 | 20230803 | 091200 | 7396670600 | 149100 | 149600 | 149700 | 149100 | 4105 |
| 620 | 20230803 | 091100 | 6782840100 | 149500 | 149000 | 149600 | 148900 | 7655 |
| 621 | 20230803 | 091000 | 5640391200 | 148900 | 148900 | 149100 | 148800 | 2611 |
| 622 | 20230803 | 090900 | 5251468300 | 148800 | 148400 | 148900 | 148300 | 4350 |
| 623 | 20230803 | 090800 | 4604817900 | 148400 | 148600 | 148600 | 148300 | 1939 |
| 624 | 20230803 | 090700 | 4316935500 | 148600 | 148500 | 148800 | 148500 | 1476 |
| 625 | 20230803 | 090600 | 4097553600 | 148500 | 148500 | 148700 | 148500 | 1122 |
| 626 | 20230803 | 090500 | 3930817200 | 148500 | 148100 | 148600 | 148000 | 2608 |
| 627 | 20230803 | 090400 | 3543814900 | 148000 | 148000 | 148400 | 148000 | 1090 |
| 628 | 20230803 | 090300 | 3382435600 | 148100 | 147700 | 148500 | 147600 | 3596 |
| 629 | 20230803 | 090200 | 2850345700 | 147700 | 147200 | 147700 | 147100 | 2447 |
| 630 | 20230803 | 090100 | 2489690300 | 147200 | 147500 | 147600 | 147100 | 4113 |
| 631 | 20230803 | 090000 | 1883547000 | 147600 | 147100 | 148000 | 146800 | 12777 |