36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 191100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 3509 |
| 3 | 20230809 | 191000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 4 | 20230809 | 190900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 5 | 20230809 | 190800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 6 | 20230809 | 190700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 7 | 20230809 | 190600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 8 | 20230809 | 190500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 9 | 20230809 | 190400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 10 | 20230809 | 190300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 11 | 20230809 | 190200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 12 | 20230809 | 190100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 13 | 20230809 | 190000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 14 | 20230809 | 185900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 15 | 20230809 | 185800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 16 | 20230809 | 185700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 17 | 20230809 | 185600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 18 | 20230809 | 185500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 19 | 20230809 | 185400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 20 | 20230809 | 185300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 21 | 20230809 | 185200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 22 | 20230809 | 185100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 23 | 20230809 | 185000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 24 | 20230809 | 184900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 25 | 20230809 | 184800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 26 | 20230809 | 184700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 27 | 20230809 | 184600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 28 | 20230809 | 184500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 29 | 20230809 | 184400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 30 | 20230809 | 184300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 31 | 20230809 | 184200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 32 | 20230809 | 184100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 3509 |
| 33 | 20230809 | 184000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 34 | 20230809 | 183900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 35 | 20230809 | 183800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 36 | 20230809 | 183700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 37 | 20230809 | 183600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 38 | 20230809 | 183500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 39 | 20230809 | 183400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 40 | 20230809 | 183300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 41 | 20230809 | 183200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 42 | 20230809 | 183100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 43 | 20230809 | 183000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 44 | 20230809 | 182900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 45 | 20230809 | 182800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 46 | 20230809 | 182700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 47 | 20230809 | 182600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 48 | 20230809 | 182500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 49 | 20230809 | 182400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 50 | 20230809 | 182300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 51 | 20230809 | 182200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 52 | 20230809 | 182100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 53 | 20230809 | 182000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 54 | 20230809 | 181900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 55 | 20230809 | 181800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 56 | 20230809 | 181700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 57 | 20230809 | 181600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 58 | 20230809 | 181500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 59 | 20230809 | 181400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 60 | 20230809 | 181300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 61 | 20230809 | 181200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 62 | 20230809 | 181100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 3509 |
| 63 | 20230809 | 181000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 64 | 20230809 | 180900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 65 | 20230809 | 180800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 66 | 20230809 | 180700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 67 | 20230809 | 180600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 68 | 20230809 | 180500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 69 | 20230809 | 180400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 70 | 20230809 | 180300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 71 | 20230809 | 180200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 72 | 20230809 | 180100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 73 | 20230809 | 180000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 74 | 20230809 | 175900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 75 | 20230809 | 175800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 76 | 20230809 | 175700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 77 | 20230809 | 175600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 78 | 20230809 | 175500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 79 | 20230809 | 175400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 80 | 20230809 | 175300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 81 | 20230809 | 175200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 82 | 20230809 | 175100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 83 | 20230809 | 175000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 84 | 20230809 | 174900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 85 | 20230809 | 174800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 86 | 20230809 | 174700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 87 | 20230809 | 174600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 88 | 20230809 | 174500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 89 | 20230809 | 174400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 90 | 20230809 | 174300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 91 | 20230809 | 174200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 92 | 20230809 | 174100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 3509 |
| 93 | 20230809 | 174000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 94 | 20230809 | 173900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 95 | 20230809 | 173800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 96 | 20230809 | 173700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 97 | 20230809 | 173600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 98 | 20230809 | 173500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 99 | 20230809 | 173400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 100 | 20230809 | 173300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 101 | 20230809 | 173200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 102 | 20230809 | 173100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 103 | 20230809 | 173000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 104 | 20230809 | 172900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 105 | 20230809 | 172800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 106 | 20230809 | 172700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 107 | 20230809 | 172600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 108 | 20230809 | 172500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 109 | 20230809 | 172400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 110 | 20230809 | 172300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 111 | 20230809 | 172200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 112 | 20230809 | 172100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 113 | 20230809 | 172000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 114 | 20230809 | 171900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 115 | 20230809 | 171800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 116 | 20230809 | 171700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 117 | 20230809 | 171600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 118 | 20230809 | 171500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 119 | 20230809 | 171400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 120 | 20230809 | 171300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 121 | 20230809 | 171200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 122 | 20230809 | 171100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 3509 |
| 123 | 20230809 | 171000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 124 | 20230809 | 170900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 125 | 20230809 | 170800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 126 | 20230809 | 170700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 127 | 20230809 | 170600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 128 | 20230809 | 170500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 129 | 20230809 | 170400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 130 | 20230809 | 170300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 131 | 20230809 | 170200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 132 | 20230809 | 170100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 133 | 20230809 | 170000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 134 | 20230809 | 165900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 135 | 20230809 | 165800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 136 | 20230809 | 165700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 137 | 20230809 | 165600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 138 | 20230809 | 165500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 139 | 20230809 | 165400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 140 | 20230809 | 165300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 141 | 20230809 | 165200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 142 | 20230809 | 165100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 143 | 20230809 | 165000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 144 | 20230809 | 164900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 145 | 20230809 | 164800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 146 | 20230809 | 164700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 147 | 20230809 | 164600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 148 | 20230809 | 164500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 149 | 20230809 | 164400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 150 | 20230809 | 164300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 151 | 20230809 | 164200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 152 | 20230809 | 164100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 3509 |
| 153 | 20230809 | 164000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 154 | 20230809 | 163900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 155 | 20230809 | 163800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 156 | 20230809 | 163700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 157 | 20230809 | 163600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 158 | 20230809 | 163500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 159 | 20230809 | 163400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 160 | 20230809 | 163300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 161 | 20230809 | 163200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 162 | 20230809 | 163100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 163 | 20230809 | 163000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 164 | 20230809 | 162900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 165 | 20230809 | 162800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 166 | 20230809 | 162700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 167 | 20230809 | 162600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 168 | 20230809 | 162500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 169 | 20230809 | 162400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 170 | 20230809 | 162300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 171 | 20230809 | 162200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 172 | 20230809 | 162100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 173 | 20230809 | 162000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 174 | 20230809 | 161900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 175 | 20230809 | 161800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 176 | 20230809 | 161700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 177 | 20230809 | 161600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 178 | 20230809 | 161500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 179 | 20230809 | 161400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 180 | 20230809 | 161300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 181 | 20230809 | 161200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 182 | 20230809 | 161100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 3509 |
| 183 | 20230809 | 161000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 184 | 20230809 | 160900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 185 | 20230809 | 160800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 186 | 20230809 | 160700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 187 | 20230809 | 160600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 188 | 20230809 | 160500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 189 | 20230809 | 160400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 190 | 20230809 | 160300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 191 | 20230809 | 160200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 192 | 20230809 | 160100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 193 | 20230809 | 160000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 194 | 20230809 | 155900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 195 | 20230809 | 155800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 196 | 20230809 | 155700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 197 | 20230809 | 155600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 198 | 20230809 | 155500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 199 | 20230809 | 155400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 200 | 20230809 | 155300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 201 | 20230809 | 155200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 202 | 20230809 | 155100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 203 | 20230809 | 155000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 204 | 20230809 | 154900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 205 | 20230809 | 154800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 206 | 20230809 | 154700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 207 | 20230809 | 154600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 208 | 20230809 | 154500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 209 | 20230809 | 154400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 210 | 20230809 | 154300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 211 | 20230809 | 154200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 212 | 20230809 | 154100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 3509 |
| 213 | 20230809 | 154000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 214 | 20230809 | 153900 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 215 | 20230809 | 153800 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 216 | 20230809 | 153700 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 217 | 20230809 | 153600 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 218 | 20230809 | 153500 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 219 | 20230809 | 153400 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 220 | 20230809 | 153300 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 221 | 20230809 | 153200 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 222 | 20230809 | 153100 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 223 | 20230809 | 153000 | 30906828100 | 152700 | 152700 | 152700 | 152700 | 3509 |
| 224 | 20230809 | 152900 | 30371003800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 225 | 20230809 | 152800 | 30371003800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 226 | 20230809 | 152700 | 30371003800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 227 | 20230809 | 152600 | 30371003800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 228 | 20230809 | 152500 | 30371003800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 229 | 20230809 | 152400 | 30371003800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 230 | 20230809 | 152300 | 30371003800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 231 | 20230809 | 152200 | 30371003800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 232 | 20230809 | 152100 | 30371003800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 233 | 20230809 | 152000 | 30371003800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 234 | 20230809 | 151900 | 30371003800 | 152700 | 152800 | 152800 | 152600 | 200 |
| 235 | 20230809 | 151800 | 30340467200 | 152800 | 152800 | 152800 | 152700 | 366 |
| 236 | 20230809 | 151700 | 30284570700 | 152800 | 152900 | 152900 | 152700 | 277 |
| 237 | 20230809 | 151600 | 30242241100 | 152900 | 153000 | 153000 | 152700 | 261 |
| 238 | 20230809 | 151500 | 30202349700 | 153000 | 152900 | 153000 | 152800 | 663 |
| 239 | 20230809 | 151400 | 30100942100 | 152800 | 152900 | 153000 | 152800 | 466 |
| 240 | 20230809 | 151300 | 30029686100 | 153000 | 152900 | 153000 | 152800 | 239 |
| 241 | 20230809 | 151200 | 29993134600 | 152900 | 152900 | 153000 | 152800 | 393 |
| 242 | 20230809 | 151100 | 29933047800 | 152900 | 152900 | 152900 | 152800 | 332 |
| 243 | 20230809 | 151000 | 29882286900 | 152900 | 152900 | 152900 | 152800 | 186 |
| 244 | 20230809 | 150900 | 29853854800 | 152800 | 152800 | 152900 | 152800 | 293 |
| 245 | 20230809 | 150800 | 29809066400 | 152900 | 152700 | 152900 | 152700 | 199 |
| 246 | 20230809 | 150700 | 29778663500 | 152900 | 152900 | 152900 | 152600 | 222 |
| 247 | 20230809 | 150600 | 29744737700 | 152900 | 153000 | 153000 | 152800 | 248 |
| 248 | 20230809 | 150500 | 29706819100 | 152800 | 152900 | 152900 | 152800 | 224 |
| 249 | 20230809 | 150400 | 29672576100 | 152900 | 152900 | 153000 | 152900 | 494 |
| 250 | 20230809 | 150300 | 29597031800 | 152900 | 152600 | 152900 | 152600 | 1015 |
| 251 | 20230809 | 150200 | 29441971300 | 152600 | 152700 | 152700 | 152600 | 123 |
| 252 | 20230809 | 150100 | 29423196500 | 152700 | 152700 | 152700 | 152600 | 448 |
| 253 | 20230809 | 150000 | 29354821900 | 152600 | 152600 | 152700 | 152500 | 280 |
| 254 | 20230809 | 145900 | 29312087000 | 152600 | 152500 | 152700 | 152500 | 381 |
| 255 | 20230809 | 145800 | 29253942300 | 152500 | 152800 | 152900 | 152500 | 474 |
| 256 | 20230809 | 145700 | 29181512200 | 152800 | 152700 | 152900 | 152600 | 226 |
| 257 | 20230809 | 145600 | 29146971800 | 152600 | 152500 | 152900 | 152500 | 266 |
| 258 | 20230809 | 145500 | 29106362800 | 152500 | 152600 | 152700 | 152400 | 328 |
| 259 | 20230809 | 145400 | 29056303400 | 152600 | 152300 | 152700 | 152300 | 903 |
| 260 | 20230809 | 145300 | 28918509900 | 152400 | 152500 | 152600 | 152300 | 394 |
| 261 | 20230809 | 145200 | 28858460900 | 152500 | 152400 | 152600 | 152300 | 264 |
| 262 | 20230809 | 145100 | 28818210100 | 152300 | 152900 | 153000 | 152300 | 697 |
| 263 | 20230809 | 145000 | 28711784400 | 152900 | 152900 | 153000 | 152900 | 255 |
| 264 | 20230809 | 144900 | 28672779200 | 152900 | 153000 | 153100 | 152900 | 619 |
| 265 | 20230809 | 144800 | 28578057700 | 152900 | 152800 | 152900 | 152800 | 417 |
| 266 | 20230809 | 144700 | 28514307900 | 152800 | 152800 | 153000 | 152800 | 306 |
| 267 | 20230809 | 144600 | 28467528400 | 152900 | 152600 | 152900 | 152600 | 172 |
| 268 | 20230809 | 144500 | 28441239300 | 152700 | 153000 | 153100 | 152700 | 368 |
| 269 | 20230809 | 144400 | 28384943500 | 153100 | 153100 | 153200 | 153000 | 593 |
| 270 | 20230809 | 144300 | 28294152900 | 153100 | 152600 | 153100 | 152500 | 206 |
| 271 | 20230809 | 144200 | 28262696900 | 152500 | 152500 | 152600 | 152500 | 153 |
| 272 | 20230809 | 144100 | 28239357000 | 152600 | 152900 | 152900 | 152500 | 212 |
| 273 | 20230809 | 144000 | 28206983800 | 152900 | 153200 | 153200 | 152900 | 882 |
| 274 | 20230809 | 143900 | 28071970500 | 153200 | 152700 | 153300 | 152700 | 369 |
| 275 | 20230809 | 143800 | 28015489700 | 152700 | 152600 | 152700 | 152600 | 97 |
| 276 | 20230809 | 143700 | 28000681400 | 152500 | 152600 | 152700 | 152500 | 719 |
| 277 | 20230809 | 143600 | 27890977300 | 152600 | 152500 | 152600 | 152500 | 96 |
| 278 | 20230809 | 143500 | 27876332200 | 152500 | 152600 | 152600 | 152500 | 150 |
| 279 | 20230809 | 143400 | 27853444100 | 152700 | 152800 | 152900 | 152700 | 232 |
| 280 | 20230809 | 143300 | 27817989700 | 152800 | 152900 | 153000 | 152500 | 758 |
| 281 | 20230809 | 143200 | 27702152700 | 153000 | 152900 | 153000 | 152900 | 317 |
| 282 | 20230809 | 143100 | 27653669900 | 152900 | 152500 | 153100 | 152500 | 589 |
| 283 | 20230809 | 143000 | 27563582900 | 152500 | 152100 | 152500 | 152100 | 272 |
| 284 | 20230809 | 142900 | 27522166100 | 152100 | 152000 | 152200 | 152000 | 431 |
| 285 | 20230809 | 142800 | 27456627300 | 152100 | 152200 | 152200 | 152000 | 420 |
| 286 | 20230809 | 142700 | 27392765200 | 152100 | 152200 | 152300 | 152100 | 450 |
| 287 | 20230809 | 142600 | 27324285300 | 152200 | 152300 | 152300 | 152100 | 353 |
| 288 | 20230809 | 142500 | 27270569800 | 152300 | 152300 | 152400 | 152200 | 488 |
| 289 | 20230809 | 142400 | 27196256900 | 152300 | 152400 | 152500 | 152300 | 197 |
| 290 | 20230809 | 142300 | 27166235900 | 152400 | 152600 | 152700 | 152300 | 1253 |
| 291 | 20230809 | 142200 | 26975107800 | 152600 | 152600 | 152700 | 152500 | 301 |
| 292 | 20230809 | 142100 | 26929169900 | 152700 | 153000 | 153000 | 152600 | 1016 |
| 293 | 20230809 | 142000 | 26773852300 | 153000 | 153000 | 153100 | 153000 | 63 |
| 294 | 20230809 | 141900 | 26764209000 | 153000 | 153000 | 153100 | 153000 | 310 |
| 295 | 20230809 | 141800 | 26716774400 | 153100 | 153100 | 153200 | 153000 | 214 |
| 296 | 20230809 | 141700 | 26684018500 | 153200 | 153500 | 153600 | 153100 | 400 |
| 297 | 20230809 | 141600 | 26622725200 | 153300 | 153300 | 153500 | 153200 | 262 |
| 298 | 20230809 | 141500 | 26582544400 | 153200 | 153000 | 153300 | 153000 | 209 |
| 299 | 20230809 | 141400 | 26550536700 | 153000 | 153000 | 153100 | 153000 | 299 |
| 300 | 20230809 | 141300 | 26504787300 | 153100 | 153100 | 153100 | 153000 | 189 |
| 301 | 20230809 | 141200 | 26475860700 | 153000 | 153100 | 153200 | 153000 | 749 |
| 302 | 20230809 | 141100 | 26361245600 | 153200 | 153300 | 153300 | 153100 | 82 |
| 303 | 20230809 | 141000 | 26348684700 | 153200 | 153400 | 153400 | 153200 | 186 |
| 304 | 20230809 | 140900 | 26320167600 | 153400 | 153400 | 153500 | 153400 | 135 |
| 305 | 20230809 | 140800 | 26299456500 | 153500 | 153400 | 153500 | 153400 | 92 |
| 306 | 20230809 | 140700 | 26285342500 | 153500 | 153500 | 153500 | 153200 | 46 |
| 307 | 20230809 | 140600 | 26278286000 | 153300 | 153100 | 153300 | 153100 | 280 |
| 308 | 20230809 | 140500 | 26235402500 | 153100 | 153000 | 153100 | 152800 | 991 |
| 309 | 20230809 | 140400 | 26083812100 | 153000 | 153000 | 153200 | 153000 | 322 |
| 310 | 20230809 | 140300 | 26034540500 | 153100 | 153100 | 153100 | 153000 | 202 |
| 311 | 20230809 | 140200 | 26003631800 | 153000 | 153000 | 153100 | 152900 | 166 |
| 312 | 20230809 | 140100 | 25978238800 | 153000 | 153100 | 153200 | 152900 | 574 |
| 313 | 20230809 | 140000 | 25890417100 | 153100 | 153100 | 153200 | 153100 | 274 |
| 314 | 20230809 | 135900 | 25848467500 | 153200 | 153200 | 153200 | 153100 | 74 |
| 315 | 20230809 | 135800 | 25837131500 | 153100 | 153200 | 153200 | 153100 | 76 |
| 316 | 20230809 | 135700 | 25825494800 | 153200 | 153100 | 153200 | 153100 | 110 |
| 317 | 20230809 | 135600 | 25808652200 | 153100 | 153100 | 153200 | 153000 | 286 |
| 318 | 20230809 | 135500 | 25764867400 | 153100 | 153200 | 153300 | 153100 | 369 |
| 319 | 20230809 | 135400 | 25708361900 | 153200 | 153300 | 153500 | 153200 | 226 |
| 320 | 20230809 | 135300 | 25673729800 | 153300 | 153400 | 153700 | 153100 | 465 |
| 321 | 20230809 | 135200 | 25602380500 | 153400 | 152900 | 153500 | 152900 | 254 |
| 322 | 20230809 | 135100 | 25563469000 | 153100 | 153000 | 153100 | 152900 | 471 |
| 323 | 20230809 | 135000 | 25491407400 | 153100 | 153300 | 153300 | 153000 | 576 |
| 324 | 20230809 | 134900 | 25403192900 | 153300 | 153600 | 153600 | 153300 | 329 |
| 325 | 20230809 | 134800 | 25352719200 | 153700 | 153700 | 153700 | 153500 | 640 |
| 326 | 20230809 | 134700 | 25254433500 | 153800 | 153700 | 153800 | 153600 | 200 |
| 327 | 20230809 | 134600 | 25223704900 | 153700 | 153900 | 153900 | 153600 | 478 |
| 328 | 20230809 | 134500 | 25150208900 | 153900 | 154400 | 154600 | 153900 | 817 |
| 329 | 20230809 | 134400 | 25024220000 | 154500 | 154600 | 154700 | 154400 | 135 |
| 330 | 20230809 | 134300 | 25003365900 | 154500 | 154500 | 154600 | 154500 | 84 |
| 331 | 20230809 | 134200 | 24990386600 | 154500 | 154300 | 154600 | 154300 | 129 |
| 332 | 20230809 | 134100 | 24970465600 | 154300 | 154200 | 154500 | 154200 | 202 |
| 333 | 20230809 | 134000 | 24939301800 | 154200 | 154100 | 154200 | 154000 | 52 |
| 334 | 20230809 | 133900 | 24931286800 | 154000 | 154100 | 154200 | 153800 | 1032 |
| 335 | 20230809 | 133800 | 24772397700 | 154200 | 154800 | 154800 | 154100 | 1097 |
| 336 | 20230809 | 133700 | 24603000400 | 154800 | 154700 | 154800 | 154600 | 111 |
| 337 | 20230809 | 133600 | 24585831800 | 154700 | 154900 | 154900 | 154600 | 124 |
| 338 | 20230809 | 133500 | 24566651900 | 154700 | 155100 | 155200 | 154700 | 279 |
| 339 | 20230809 | 133400 | 24523394700 | 155300 | 155100 | 155300 | 155100 | 61 |
| 340 | 20230809 | 133300 | 24513929600 | 155200 | 154800 | 155200 | 154700 | 885 |
| 341 | 20230809 | 133200 | 24376896900 | 154700 | 154600 | 154800 | 154500 | 196 |
| 342 | 20230809 | 133100 | 24346586100 | 154700 | 154700 | 154800 | 154600 | 290 |
| 343 | 20230809 | 133000 | 24301720500 | 154700 | 154500 | 155000 | 154500 | 452 |
| 344 | 20230809 | 132900 | 24231775200 | 154600 | 154700 | 154800 | 154500 | 298 |
| 345 | 20230809 | 132800 | 24185726200 | 154800 | 154600 | 154800 | 154600 | 411 |
| 346 | 20230809 | 132700 | 24122123700 | 154600 | 154700 | 154800 | 154600 | 263 |
| 347 | 20230809 | 132600 | 24081439100 | 154700 | 154500 | 154700 | 154400 | 218 |
| 348 | 20230809 | 132500 | 24047753000 | 154500 | 154300 | 154600 | 154200 | 457 |
| 349 | 20230809 | 132400 | 23977142800 | 154300 | 154200 | 154400 | 154100 | 520 |
| 350 | 20230809 | 132300 | 23896946000 | 154300 | 154400 | 154400 | 154200 | 522 |
| 351 | 20230809 | 132200 | 23816436200 | 154300 | 154600 | 154800 | 154300 | 476 |
| 352 | 20230809 | 132100 | 23742897600 | 154700 | 155200 | 155200 | 154700 | 1067 |
| 353 | 20230809 | 132000 | 23577519100 | 155100 | 155500 | 155500 | 155000 | 297 |
| 354 | 20230809 | 131900 | 23531415400 | 155500 | 155300 | 155500 | 155100 | 580 |
| 355 | 20230809 | 131800 | 23441277600 | 155000 | 155300 | 155300 | 155000 | 318 |
| 356 | 20230809 | 131700 | 23391939200 | 155300 | 155600 | 155600 | 155100 | 336 |
| 357 | 20230809 | 131600 | 23339751700 | 155400 | 155700 | 155700 | 155400 | 184 |
| 358 | 20230809 | 131500 | 23311125700 | 155800 | 155700 | 155800 | 155500 | 1935 |
| 359 | 20230809 | 131400 | 23009792700 | 155800 | 155800 | 155800 | 155700 | 522 |
| 360 | 20230809 | 131300 | 22928471300 | 155800 | 155700 | 155800 | 155600 | 468 |
| 361 | 20230809 | 131200 | 22855598300 | 155700 | 155700 | 155800 | 155600 | 779 |
| 362 | 20230809 | 131100 | 22734301400 | 155700 | 155500 | 155700 | 155500 | 866 |
| 363 | 20230809 | 131000 | 22599504900 | 155500 | 155500 | 155600 | 155400 | 689 |
| 364 | 20230809 | 130900 | 22492332200 | 155600 | 155400 | 155600 | 155400 | 603 |
| 365 | 20230809 | 130800 | 22398558200 | 155400 | 155300 | 155500 | 155200 | 350 |
| 366 | 20230809 | 130700 | 22344170400 | 155300 | 155200 | 155400 | 155200 | 662 |
| 367 | 20230809 | 130600 | 22241341400 | 155200 | 155200 | 155200 | 155100 | 540 |
| 368 | 20230809 | 130500 | 22157550100 | 155300 | 155200 | 155500 | 155100 | 612 |
| 369 | 20230809 | 130400 | 22062463100 | 155300 | 154800 | 155300 | 154700 | 358 |
| 370 | 20230809 | 130300 | 22007015700 | 154800 | 155300 | 155300 | 154600 | 633 |
| 371 | 20230809 | 130200 | 21908947500 | 155300 | 155400 | 155500 | 155000 | 1644 |
| 372 | 20230809 | 130100 | 21653594100 | 155400 | 154400 | 155500 | 154400 | 4445 |
| 373 | 20230809 | 130000 | 20965088900 | 154400 | 154000 | 154400 | 154000 | 648 |
| 374 | 20230809 | 125900 | 20865129500 | 154000 | 154100 | 154100 | 154000 | 597 |
| 375 | 20230809 | 125800 | 20773136900 | 154200 | 154300 | 154300 | 154200 | 444 |
| 376 | 20230809 | 125700 | 20704643000 | 154300 | 154100 | 154400 | 154100 | 1009 |
| 377 | 20230809 | 125600 | 20548982300 | 154200 | 154100 | 154200 | 154000 | 651 |
| 378 | 20230809 | 125500 | 20448651500 | 154100 | 154000 | 154200 | 154000 | 732 |
| 379 | 20230809 | 125400 | 20335883900 | 154000 | 153500 | 154200 | 153500 | 1866 |
| 380 | 20230809 | 125300 | 20048977500 | 153400 | 153400 | 153500 | 153400 | 280 |
| 381 | 20230809 | 125200 | 20006003100 | 153500 | 153800 | 153900 | 153500 | 188 |
| 382 | 20230809 | 125100 | 19977097100 | 153800 | 153200 | 153800 | 153200 | 1121 |
| 383 | 20230809 | 125000 | 19805184400 | 153200 | 152900 | 153200 | 152900 | 185 |
| 384 | 20230809 | 124900 | 19776862400 | 153000 | 153000 | 153000 | 152900 | 504 |
| 385 | 20230809 | 124800 | 19699789800 | 152900 | 152900 | 153000 | 152900 | 235 |
| 386 | 20230809 | 124700 | 19663854900 | 153000 | 153000 | 153000 | 152900 | 362 |
| 387 | 20230809 | 124600 | 19608470800 | 153100 | 153100 | 153200 | 153000 | 59 |
| 388 | 20230809 | 124500 | 19599438600 | 153100 | 153100 | 153200 | 153100 | 697 |
| 389 | 20230809 | 124400 | 19492717500 | 153200 | 153100 | 153200 | 153000 | 117 |
| 390 | 20230809 | 124300 | 19474807800 | 153100 | 153000 | 153100 | 153000 | 326 |
| 391 | 20230809 | 124200 | 19424922000 | 153000 | 153200 | 153200 | 153000 | 243 |
| 392 | 20230809 | 124100 | 19387708800 | 153200 | 153300 | 153300 | 153100 | 29 |
| 393 | 20230809 | 124000 | 19383265500 | 153300 | 153200 | 153300 | 153100 | 261 |
| 394 | 20230809 | 123900 | 19343269000 | 153200 | 153300 | 153300 | 153100 | 443 |
| 395 | 20230809 | 123800 | 19275406100 | 153400 | 153800 | 153900 | 153400 | 426 |
| 396 | 20230809 | 123700 | 19209933500 | 153800 | 153900 | 154000 | 153800 | 162 |
| 397 | 20230809 | 123600 | 19185009100 | 154000 | 154000 | 154100 | 153800 | 1159 |
| 398 | 20230809 | 123500 | 19006541100 | 154000 | 153700 | 154000 | 153600 | 589 |
| 399 | 20230809 | 123400 | 18915956600 | 153700 | 153700 | 153900 | 153700 | 936 |
| 400 | 20230809 | 123300 | 18772023800 | 153800 | 153600 | 153900 | 153600 | 803 |
| 401 | 20230809 | 123200 | 18648557700 | 153600 | 153200 | 153600 | 153200 | 1706 |
| 402 | 20230809 | 123100 | 18386834000 | 153300 | 153300 | 153300 | 153200 | 35 |
| 403 | 20230809 | 123000 | 18381470600 | 153200 | 153000 | 153200 | 153000 | 306 |
| 404 | 20230809 | 122900 | 18334624600 | 153100 | 153000 | 153200 | 153000 | 71 |
| 405 | 20230809 | 122800 | 18323756400 | 153100 | 153000 | 153200 | 153000 | 62 |
| 406 | 20230809 | 122700 | 18314269000 | 153100 | 153100 | 153100 | 153000 | 67 |
| 407 | 20230809 | 122600 | 18304012300 | 153000 | 153100 | 153100 | 153000 | 113 |
| 408 | 20230809 | 122500 | 18286713600 | 153000 | 153100 | 153200 | 153000 | 524 |
| 409 | 20230809 | 122400 | 18206514300 | 153200 | 153100 | 153300 | 153100 | 430 |
| 410 | 20230809 | 122300 | 18140625400 | 153200 | 153100 | 153200 | 153100 | 163 |
| 411 | 20230809 | 122200 | 18115665700 | 153000 | 152900 | 153100 | 152900 | 81 |
| 412 | 20230809 | 122100 | 18103274500 | 152900 | 153000 | 153000 | 152900 | 194 |
| 413 | 20230809 | 122000 | 18073597500 | 153000 | 153200 | 153300 | 153000 | 230 |
| 414 | 20230809 | 121900 | 18038385200 | 153200 | 153200 | 153300 | 153100 | 496 |
| 415 | 20230809 | 121800 | 17962398600 | 153200 | 153100 | 153300 | 153100 | 306 |
| 416 | 20230809 | 121700 | 17915528400 | 153100 | 152800 | 153100 | 152800 | 89 |
| 417 | 20230809 | 121600 | 17901922400 | 152800 | 153000 | 153000 | 152700 | 197 |
| 418 | 20230809 | 121500 | 17871810000 | 153000 | 153000 | 153100 | 152900 | 109 |
| 419 | 20230809 | 121400 | 17855134300 | 153100 | 153000 | 153100 | 153000 | 108 |
| 420 | 20230809 | 121300 | 17838608800 | 153000 | 152300 | 153100 | 152300 | 671 |
| 421 | 20230809 | 121200 | 17736089300 | 152300 | 152200 | 152600 | 152200 | 292 |
| 422 | 20230809 | 121100 | 17691597800 | 152200 | 152600 | 152600 | 152200 | 235 |
| 423 | 20230809 | 121000 | 17655767100 | 152500 | 152600 | 152700 | 152500 | 379 |
| 424 | 20230809 | 120900 | 17597946500 | 152600 | 152300 | 153000 | 152300 | 473 |
| 425 | 20230809 | 120800 | 17525764400 | 152300 | 152200 | 152700 | 152200 | 342 |
| 426 | 20230809 | 120700 | 17473641500 | 152200 | 152200 | 152200 | 151800 | 229 |
| 427 | 20230809 | 120600 | 17438825600 | 152000 | 152000 | 152100 | 151900 | 70 |
| 428 | 20230809 | 120500 | 17428187000 | 152000 | 151900 | 152000 | 151900 | 34 |
| 429 | 20230809 | 120400 | 17423020800 | 151900 | 151900 | 152000 | 151800 | 77 |
| 430 | 20230809 | 120300 | 17411323200 | 151900 | 151800 | 152000 | 151700 | 102 |
| 431 | 20230809 | 120200 | 17395830800 | 151800 | 152000 | 152100 | 151800 | 61 |
| 432 | 20230809 | 120100 | 17386565500 | 151900 | 151800 | 152000 | 151700 | 85 |
| 433 | 20230809 | 120000 | 17373658100 | 151800 | 152000 | 152000 | 151700 | 49 |
| 434 | 20230809 | 115900 | 17366216900 | 151700 | 151800 | 151900 | 151700 | 74 |
| 435 | 20230809 | 115800 | 17354983100 | 151800 | 151700 | 151800 | 151600 | 125 |
| 436 | 20230809 | 115700 | 17336026900 | 151800 | 151900 | 151900 | 151600 | 374 |
| 437 | 20230809 | 115600 | 17279285200 | 151900 | 151700 | 151900 | 151600 | 250 |
| 438 | 20230809 | 115500 | 17241344200 | 151800 | 151800 | 151800 | 151700 | 76 |
| 439 | 20230809 | 115400 | 17229811600 | 151800 | 151900 | 151900 | 151800 | 95 |
| 440 | 20230809 | 115300 | 17215389000 | 151800 | 152000 | 152100 | 151800 | 94 |
| 441 | 20230809 | 115200 | 17201107200 | 152000 | 151800 | 152100 | 151800 | 224 |
| 442 | 20230809 | 115100 | 17167071100 | 151800 | 151900 | 151900 | 151800 | 202 |
| 443 | 20230809 | 115000 | 17136396600 | 151900 | 152000 | 152000 | 151900 | 55 |
| 444 | 20230809 | 114900 | 17128041700 | 152000 | 152000 | 152100 | 151900 | 124 |
| 445 | 20230809 | 114800 | 17109194000 | 152000 | 151900 | 152100 | 151900 | 53 |
| 446 | 20230809 | 114700 | 17101140700 | 152000 | 152000 | 152200 | 151900 | 80 |
| 447 | 20230809 | 114600 | 17088981300 | 152100 | 152000 | 152300 | 151900 | 126 |
| 448 | 20230809 | 114500 | 17069818800 | 152000 | 151900 | 152000 | 151700 | 166 |
| 449 | 20230809 | 114400 | 17044604000 | 151900 | 152200 | 152200 | 151900 | 149 |
| 450 | 20230809 | 114300 | 17021938800 | 152200 | 151700 | 152200 | 151700 | 272 |
| 451 | 20230809 | 114200 | 16980627000 | 151700 | 151900 | 152000 | 151500 | 746 |
| 452 | 20230809 | 114100 | 16867437500 | 152000 | 152000 | 152000 | 151900 | 80 |
| 453 | 20230809 | 114000 | 16855280400 | 152000 | 152400 | 152400 | 152000 | 152 |
| 454 | 20230809 | 113900 | 16832161200 | 152300 | 152400 | 152500 | 152100 | 108 |
| 455 | 20230809 | 113800 | 16815710800 | 152400 | 152200 | 152400 | 152000 | 202 |
| 456 | 20230809 | 113700 | 16784948900 | 152100 | 152000 | 152200 | 152000 | 98 |
| 457 | 20230809 | 113600 | 16770045800 | 152000 | 152000 | 152000 | 151900 | 65 |
| 458 | 20230809 | 113500 | 16760170400 | 151900 | 151900 | 152200 | 151900 | 242 |
| 459 | 20230809 | 113400 | 16723392100 | 152000 | 152100 | 152200 | 151900 | 129 |
| 460 | 20230809 | 113300 | 16703778800 | 152100 | 151800 | 152100 | 151700 | 326 |
| 461 | 20230809 | 113200 | 16654259600 | 151700 | 151800 | 151900 | 151700 | 281 |
| 462 | 20230809 | 113100 | 16611603400 | 151900 | 151900 | 151900 | 151800 | 405 |
| 463 | 20230809 | 113000 | 16550096800 | 151900 | 151600 | 152000 | 151500 | 82 |
| 464 | 20230809 | 112900 | 16537645300 | 151800 | 151400 | 152000 | 151400 | 1094 |
| 465 | 20230809 | 112800 | 16371434300 | 151400 | 151500 | 151500 | 151400 | 60 |
| 466 | 20230809 | 112700 | 16362350000 | 151400 | 151700 | 151800 | 151400 | 634 |
| 467 | 20230809 | 112600 | 16266254900 | 151700 | 151900 | 151900 | 151700 | 118 |
| 468 | 20230809 | 112500 | 16248347400 | 152000 | 151800 | 152000 | 151700 | 69 |
| 469 | 20230809 | 112400 | 16237875200 | 151800 | 152000 | 152100 | 151700 | 427 |
| 470 | 20230809 | 112300 | 16173004100 | 152100 | 151900 | 152200 | 151800 | 59 |
| 471 | 20230809 | 112200 | 16164033400 | 151800 | 151800 | 151900 | 151800 | 79 |
| 472 | 20230809 | 112100 | 16152039000 | 151900 | 152200 | 152200 | 151800 | 685 |
| 473 | 20230809 | 112000 | 16047923500 | 152300 | 152600 | 152600 | 152200 | 328 |
| 474 | 20230809 | 111900 | 15997935500 | 152500 | 152400 | 152600 | 152400 | 125 |
| 475 | 20230809 | 111800 | 15978879500 | 152500 | 152300 | 152700 | 152300 | 182 |
| 476 | 20230809 | 111700 | 15951120300 | 152400 | 153000 | 153100 | 152300 | 929 |
| 477 | 20230809 | 111600 | 15809206700 | 153100 | 152900 | 153100 | 152900 | 354 |
| 478 | 20230809 | 111500 | 15755050800 | 153000 | 152700 | 153000 | 152700 | 282 |
| 479 | 20230809 | 111400 | 15711939700 | 152700 | 152900 | 152900 | 152500 | 227 |
| 480 | 20230809 | 111300 | 15677265100 | 152900 | 153100 | 153100 | 152700 | 479 |
| 481 | 20230809 | 111200 | 15604046600 | 153100 | 152800 | 153400 | 152800 | 1430 |
| 482 | 20230809 | 111100 | 15385133700 | 152800 | 152000 | 152800 | 152000 | 1223 |
| 483 | 20230809 | 111000 | 15198737000 | 152000 | 151900 | 152100 | 151800 | 102 |
| 484 | 20230809 | 110900 | 15183239500 | 151900 | 151700 | 151900 | 151600 | 191 |
| 485 | 20230809 | 110800 | 15154262900 | 151700 | 152100 | 152200 | 151700 | 635 |
| 486 | 20230809 | 110700 | 15057752400 | 152200 | 152200 | 152400 | 152100 | 500 |
| 487 | 20230809 | 110600 | 14981623700 | 152100 | 152000 | 152100 | 151900 | 249 |
| 488 | 20230809 | 110500 | 14943765000 | 151900 | 151800 | 151900 | 151700 | 244 |
| 489 | 20230809 | 110400 | 14906730300 | 151800 | 151700 | 151800 | 151600 | 196 |
| 490 | 20230809 | 110300 | 14876995300 | 151700 | 151900 | 151900 | 151700 | 165 |
| 491 | 20230809 | 110200 | 14851941600 | 151900 | 151900 | 152100 | 151800 | 303 |
| 492 | 20230809 | 110100 | 14805900000 | 151900 | 151900 | 152000 | 151800 | 493 |
| 493 | 20230809 | 110000 | 14731001600 | 151900 | 151400 | 151900 | 151300 | 153 |
| 494 | 20230809 | 105900 | 14707794700 | 151500 | 151500 | 151500 | 151200 | 444 |
| 495 | 20230809 | 105800 | 14640609200 | 151500 | 151600 | 151600 | 151400 | 190 |
| 496 | 20230809 | 105700 | 14611823500 | 151500 | 150900 | 151500 | 150900 | 878 |
| 497 | 20230809 | 105600 | 14479122600 | 151000 | 151500 | 151500 | 150900 | 434 |
| 498 | 20230809 | 105500 | 14413496500 | 151500 | 151500 | 151600 | 151500 | 76 |
| 499 | 20230809 | 105400 | 14401982300 | 151500 | 151800 | 151800 | 151500 | 405 |
| 500 | 20230809 | 105300 | 14340557300 | 151800 | 151900 | 151900 | 151700 | 110 |
| 501 | 20230809 | 105200 | 14323857400 | 151900 | 151200 | 152100 | 151200 | 576 |
| 502 | 20230809 | 105100 | 14236464600 | 151200 | 151200 | 151300 | 151200 | 79 |
| 503 | 20230809 | 105000 | 14224519100 | 151300 | 151500 | 151500 | 151300 | 257 |
| 504 | 20230809 | 104900 | 14185617200 | 151500 | 151600 | 151600 | 151300 | 133 |
| 505 | 20230809 | 104800 | 14165474700 | 151500 | 151900 | 151900 | 151300 | 1175 |
| 506 | 20230809 | 104700 | 13987251800 | 151800 | 151200 | 152200 | 151100 | 1422 |
| 507 | 20230809 | 104600 | 13771426500 | 151300 | 150900 | 151300 | 150800 | 280 |
| 508 | 20230809 | 104500 | 13729141600 | 150900 | 151000 | 151100 | 150800 | 146 |
| 509 | 20230809 | 104400 | 13707107500 | 151000 | 151100 | 151100 | 151000 | 118 |
| 510 | 20230809 | 104300 | 13689288600 | 151000 | 150400 | 151200 | 150400 | 624 |
| 511 | 20230809 | 104200 | 13595101700 | 150300 | 150000 | 150300 | 150000 | 130 |
| 512 | 20230809 | 104100 | 13575572000 | 150100 | 150100 | 150100 | 149100 | 987 |
| 513 | 20230809 | 104000 | 13427837500 | 150100 | 150400 | 150400 | 150100 | 355 |
| 514 | 20230809 | 103900 | 13374513900 | 150400 | 150700 | 150800 | 150400 | 137 |
| 515 | 20230809 | 103800 | 13353889500 | 150700 | 150800 | 150800 | 150600 | 68 |
| 516 | 20230809 | 103700 | 13343643100 | 150800 | 150500 | 150800 | 150300 | 489 |
| 517 | 20230809 | 103600 | 13270054000 | 150400 | 150400 | 150400 | 150300 | 108 |
| 518 | 20230809 | 103500 | 13253812200 | 150400 | 150400 | 150500 | 150400 | 78 |
| 519 | 20230809 | 103400 | 13242076300 | 150500 | 150300 | 150500 | 150200 | 193 |
| 520 | 20230809 | 103300 | 13213058900 | 150400 | 150300 | 150400 | 150200 | 134 |
| 521 | 20230809 | 103200 | 13192912400 | 150300 | 150000 | 150300 | 150000 | 132 |
| 522 | 20230809 | 103100 | 13173101200 | 150000 | 150200 | 150300 | 150000 | 106 |
| 523 | 20230809 | 103000 | 13157183100 | 150200 | 149900 | 150300 | 149900 | 73 |
| 524 | 20230809 | 102900 | 13146228800 | 149900 | 150300 | 150300 | 149900 | 153 |
| 525 | 20230809 | 102800 | 13123263300 | 150200 | 150200 | 150400 | 150200 | 38 |
| 526 | 20230809 | 102700 | 13117555500 | 150200 | 150500 | 150600 | 150200 | 212 |
| 527 | 20230809 | 102600 | 13085668500 | 150500 | 150000 | 150500 | 149900 | 827 |
| 528 | 20230809 | 102500 | 12961504100 | 150000 | 149800 | 150000 | 149800 | 256 |
| 529 | 20230809 | 102400 | 12923124800 | 149600 | 149000 | 149600 | 149000 | 479 |
| 530 | 20230809 | 102300 | 12851572500 | 149300 | 149500 | 149500 | 149000 | 401 |
| 531 | 20230809 | 102200 | 12791735200 | 149500 | 149100 | 149800 | 149000 | 373 |
| 532 | 20230809 | 102100 | 12736003200 | 149000 | 148800 | 149000 | 148700 | 159 |
| 533 | 20230809 | 102000 | 12712340700 | 148800 | 148700 | 149100 | 148700 | 286 |
| 534 | 20230809 | 101900 | 12669771900 | 148900 | 149000 | 149100 | 148700 | 844 |
| 535 | 20230809 | 101800 | 12544071100 | 149100 | 149100 | 149200 | 148900 | 154 |
| 536 | 20230809 | 101700 | 12521113700 | 149300 | 149600 | 149700 | 149100 | 460 |
| 537 | 20230809 | 101600 | 12452406100 | 149400 | 149100 | 149400 | 149100 | 167 |
| 538 | 20230809 | 101500 | 12427488300 | 149100 | 149400 | 149400 | 149000 | 904 |
| 539 | 20230809 | 101400 | 12292660600 | 149400 | 149400 | 149600 | 149300 | 209 |
| 540 | 20230809 | 101300 | 12261435700 | 149400 | 149900 | 150000 | 149400 | 366 |
| 541 | 20230809 | 101200 | 12206587900 | 149900 | 150200 | 150900 | 149900 | 723 |
| 542 | 20230809 | 101100 | 12097956000 | 150200 | 149900 | 150300 | 149900 | 101 |
| 543 | 20230809 | 101000 | 12082801800 | 149900 | 149700 | 149900 | 149400 | 976 |
| 544 | 20230809 | 100900 | 11936724000 | 149600 | 149800 | 149900 | 149300 | 245 |
| 545 | 20230809 | 100800 | 11900077700 | 149800 | 149700 | 149800 | 149200 | 927 |
| 546 | 20230809 | 100700 | 11761456800 | 149700 | 149900 | 150000 | 149600 | 199 |
| 547 | 20230809 | 100600 | 11731663100 | 150000 | 150100 | 150200 | 150000 | 340 |
| 548 | 20230809 | 100500 | 11680656900 | 150200 | 150100 | 150200 | 150000 | 104 |
| 549 | 20230809 | 100400 | 11665046400 | 150200 | 150600 | 150600 | 150000 | 414 |
| 550 | 20230809 | 100300 | 11602838100 | 150700 | 150800 | 150900 | 150600 | 157 |
| 551 | 20230809 | 100200 | 11579167400 | 150800 | 150400 | 150800 | 150400 | 77 |
| 552 | 20230809 | 100100 | 11567573900 | 150400 | 150100 | 150500 | 149800 | 733 |
| 553 | 20230809 | 100000 | 11457477400 | 150200 | 150200 | 150300 | 150000 | 237 |
| 554 | 20230809 | 095900 | 11421893600 | 150300 | 150500 | 150600 | 150300 | 475 |
| 555 | 20230809 | 095800 | 11350421600 | 150600 | 150800 | 150800 | 150500 | 78 |
| 556 | 20230809 | 095700 | 11338676000 | 150900 | 151600 | 151600 | 150600 | 890 |
| 557 | 20230809 | 095600 | 11203971900 | 151800 | 151700 | 151800 | 151600 | 145 |
| 558 | 20230809 | 095500 | 11181983300 | 151700 | 152200 | 152200 | 151600 | 506 |
| 559 | 20230809 | 095400 | 11105055600 | 152200 | 151800 | 152200 | 151600 | 524 |
| 560 | 20230809 | 095300 | 11025477700 | 151800 | 151500 | 151900 | 151400 | 373 |
| 561 | 20230809 | 095200 | 10968907900 | 151600 | 151500 | 151700 | 151300 | 471 |
| 562 | 20230809 | 095100 | 10897532300 | 151500 | 151200 | 151600 | 151200 | 672 |
| 563 | 20230809 | 095000 | 10795801000 | 151200 | 150300 | 151200 | 150300 | 690 |
| 564 | 20230809 | 094900 | 10691762600 | 150300 | 150600 | 150900 | 149700 | 1945 |
| 565 | 20230809 | 094800 | 10398992500 | 150700 | 150700 | 150900 | 150500 | 459 |
| 566 | 20230809 | 094700 | 10329826300 | 150700 | 150300 | 150700 | 149600 | 1826 |
| 567 | 20230809 | 094600 | 10055420300 | 150400 | 148700 | 150400 | 148700 | 1525 |
| 568 | 20230809 | 094500 | 9827198600 | 148800 | 148800 | 148900 | 148500 | 447 |
| 569 | 20230809 | 094400 | 9760762800 | 148800 | 148900 | 148900 | 148600 | 567 |
| 570 | 20230809 | 094300 | 9676475000 | 148900 | 148900 | 149000 | 148600 | 742 |
| 571 | 20230809 | 094200 | 9566100100 | 149000 | 148900 | 149000 | 148700 | 240 |
| 572 | 20230809 | 094100 | 9530382900 | 149000 | 149200 | 149200 | 148900 | 414 |
| 573 | 20230809 | 094000 | 9468692400 | 149100 | 149800 | 149800 | 149000 | 550 |
| 574 | 20230809 | 093900 | 9386560500 | 149900 | 150300 | 150300 | 149600 | 380 |
| 575 | 20230809 | 093800 | 9329609000 | 150300 | 150400 | 150400 | 149800 | 887 |
| 576 | 20230809 | 093700 | 9196602700 | 150200 | 150300 | 150400 | 150100 | 341 |
| 577 | 20230809 | 093600 | 9145382700 | 150200 | 150200 | 150300 | 150200 | 111 |
| 578 | 20230809 | 093500 | 9128708000 | 150200 | 149500 | 150400 | 149500 | 221 |
| 579 | 20230809 | 093400 | 9095543200 | 149500 | 149800 | 150400 | 149200 | 566 |
| 580 | 20230809 | 093300 | 9010772600 | 149800 | 150700 | 150700 | 149800 | 667 |
| 581 | 20230809 | 093200 | 8910719700 | 150600 | 149600 | 150600 | 149600 | 738 |
| 582 | 20230809 | 093100 | 8799982000 | 149600 | 149200 | 149700 | 149000 | 2220 |
| 583 | 20230809 | 093000 | 8468453900 | 149500 | 149100 | 149600 | 149100 | 824 |
| 584 | 20230809 | 092900 | 8345321800 | 149300 | 149400 | 149400 | 148600 | 1940 |
| 585 | 20230809 | 092800 | 8056198700 | 149400 | 149200 | 149700 | 149200 | 745 |
| 586 | 20230809 | 092700 | 7944897400 | 149200 | 150000 | 150000 | 149200 | 487 |
| 587 | 20230809 | 092600 | 7872099200 | 149800 | 149800 | 150000 | 149300 | 1227 |
| 588 | 20230809 | 092500 | 7688485300 | 149600 | 149900 | 150100 | 149600 | 5370 |
| 589 | 20230809 | 092400 | 6883985400 | 149900 | 150500 | 150500 | 149900 | 345 |
| 590 | 20230809 | 092300 | 6832184500 | 150500 | 150300 | 150700 | 150200 | 1042 |
| 591 | 20230809 | 092200 | 6675444300 | 150300 | 150100 | 150400 | 149900 | 845 |
| 592 | 20230809 | 092100 | 6548547500 | 150000 | 149800 | 150300 | 149800 | 390 |
| 593 | 20230809 | 092000 | 6490040300 | 149800 | 149700 | 150100 | 149700 | 334 |
| 594 | 20230809 | 091900 | 6439992300 | 149600 | 150200 | 150200 | 149500 | 874 |
| 595 | 20230809 | 091800 | 6309040900 | 150100 | 149800 | 150100 | 149800 | 415 |
| 596 | 20230809 | 091700 | 6246789800 | 149900 | 149300 | 149900 | 149100 | 1341 |
| 597 | 20230809 | 091600 | 6046214700 | 149400 | 149500 | 149600 | 148800 | 1925 |
| 598 | 20230809 | 091500 | 5759224700 | 149600 | 149900 | 150100 | 149500 | 1159 |
| 599 | 20230809 | 091400 | 5585575700 | 149900 | 150100 | 150400 | 149900 | 704 |
| 600 | 20230809 | 091300 | 5479945100 | 150100 | 150400 | 151100 | 150100 | 769 |
| 601 | 20230809 | 091200 | 5364295700 | 150300 | 151900 | 151900 | 150300 | 1261 |
| 602 | 20230809 | 091100 | 5173861400 | 151500 | 151600 | 152000 | 150100 | 1790 |
| 603 | 20230809 | 091000 | 4902580100 | 151000 | 150600 | 151600 | 150500 | 1812 |
| 604 | 20230809 | 090900 | 4628698800 | 150500 | 150400 | 151100 | 150000 | 1529 |
| 605 | 20230809 | 090800 | 4398846800 | 150400 | 150000 | 151700 | 149700 | 1458 |
| 606 | 20230809 | 090700 | 4178588000 | 149600 | 149900 | 150700 | 149300 | 1311 |
| 607 | 20230809 | 090600 | 3981825400 | 149800 | 149100 | 149900 | 148700 | 2676 |
| 608 | 20230809 | 090500 | 3582750700 | 149100 | 149700 | 150800 | 148900 | 1977 |
| 609 | 20230809 | 090400 | 3286159400 | 150000 | 149500 | 150000 | 148700 | 2708 |
| 610 | 20230809 | 090300 | 2882480600 | 149400 | 148100 | 150100 | 147900 | 1975 |
| 611 | 20230809 | 090200 | 2588167600 | 148100 | 147600 | 148800 | 147500 | 5076 |
| 612 | 20230809 | 090100 | 1836296000 | 147600 | 148900 | 149000 | 147300 | 3006 |
| 613 | 20230809 | 090000 | 1391052200 | 148400 | 143000 | 151400 | 143000 | 9598 |