36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 191400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 4114 |
| 3 | 20230807 | 191300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 4 | 20230807 | 191200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 5 | 20230807 | 191100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 6 | 20230807 | 191000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 7 | 20230807 | 190900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 8 | 20230807 | 190800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 9 | 20230807 | 190700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 10 | 20230807 | 190600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 11 | 20230807 | 190500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 12 | 20230807 | 190400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 13 | 20230807 | 190300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 14 | 20230807 | 190200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 15 | 20230807 | 190100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 16 | 20230807 | 190000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 17 | 20230807 | 185900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 18 | 20230807 | 185800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 19 | 20230807 | 185700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 20 | 20230807 | 185600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 21 | 20230807 | 185500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 22 | 20230807 | 185400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 23 | 20230807 | 185300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 24 | 20230807 | 185200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 25 | 20230807 | 185100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 26 | 20230807 | 185000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 27 | 20230807 | 184900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 28 | 20230807 | 184800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 29 | 20230807 | 184700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 30 | 20230807 | 184600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 31 | 20230807 | 184500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 32 | 20230807 | 184400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 4114 |
| 33 | 20230807 | 184300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 34 | 20230807 | 184200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 35 | 20230807 | 184100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 36 | 20230807 | 184000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 37 | 20230807 | 183900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 38 | 20230807 | 183800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 39 | 20230807 | 183700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 40 | 20230807 | 183600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 41 | 20230807 | 183500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 42 | 20230807 | 183400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 43 | 20230807 | 183300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 44 | 20230807 | 183200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 45 | 20230807 | 183100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 46 | 20230807 | 183000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 47 | 20230807 | 182900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 48 | 20230807 | 182800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 49 | 20230807 | 182700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 50 | 20230807 | 182600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 51 | 20230807 | 182500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 52 | 20230807 | 182400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 53 | 20230807 | 182300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 54 | 20230807 | 182200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 55 | 20230807 | 182100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 56 | 20230807 | 182000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 57 | 20230807 | 181900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 58 | 20230807 | 181800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 59 | 20230807 | 181700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 60 | 20230807 | 181600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 61 | 20230807 | 181500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 62 | 20230807 | 181400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 4114 |
| 63 | 20230807 | 181300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 64 | 20230807 | 181200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 65 | 20230807 | 181100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 66 | 20230807 | 181000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 67 | 20230807 | 180900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 68 | 20230807 | 180800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 69 | 20230807 | 180700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 70 | 20230807 | 180600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 71 | 20230807 | 180500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 72 | 20230807 | 180400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 73 | 20230807 | 180300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 74 | 20230807 | 180200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 75 | 20230807 | 180100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 76 | 20230807 | 180000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 77 | 20230807 | 175900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 78 | 20230807 | 175800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 79 | 20230807 | 175700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 80 | 20230807 | 175600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 81 | 20230807 | 175500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 82 | 20230807 | 175400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 83 | 20230807 | 175300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 84 | 20230807 | 175200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 85 | 20230807 | 175100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 86 | 20230807 | 175000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 87 | 20230807 | 174900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 88 | 20230807 | 174800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 89 | 20230807 | 174700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 90 | 20230807 | 174600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 91 | 20230807 | 174500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 92 | 20230807 | 174400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 4114 |
| 93 | 20230807 | 174300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 94 | 20230807 | 174200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 95 | 20230807 | 174100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 96 | 20230807 | 174000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 97 | 20230807 | 173900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 98 | 20230807 | 173800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 99 | 20230807 | 173700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 100 | 20230807 | 173600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 101 | 20230807 | 173500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 102 | 20230807 | 173400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 103 | 20230807 | 173300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 104 | 20230807 | 173200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 105 | 20230807 | 173100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 106 | 20230807 | 173000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 107 | 20230807 | 172900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 108 | 20230807 | 172800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 109 | 20230807 | 172700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 110 | 20230807 | 172600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 111 | 20230807 | 172500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 112 | 20230807 | 172400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 113 | 20230807 | 172300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 114 | 20230807 | 172200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 115 | 20230807 | 172100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 116 | 20230807 | 172000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 117 | 20230807 | 171900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 118 | 20230807 | 171800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 119 | 20230807 | 171700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 120 | 20230807 | 171600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 121 | 20230807 | 171500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 122 | 20230807 | 171400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 4114 |
| 123 | 20230807 | 171300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 124 | 20230807 | 171200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 125 | 20230807 | 171100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 126 | 20230807 | 171000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 127 | 20230807 | 170900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 128 | 20230807 | 170800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 129 | 20230807 | 170700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 130 | 20230807 | 170600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 131 | 20230807 | 170500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 132 | 20230807 | 170400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 133 | 20230807 | 170300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 134 | 20230807 | 170200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 135 | 20230807 | 170100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 136 | 20230807 | 170000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 137 | 20230807 | 165900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 138 | 20230807 | 165800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 139 | 20230807 | 165700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 140 | 20230807 | 165600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 141 | 20230807 | 165500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 142 | 20230807 | 165400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 143 | 20230807 | 165300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 144 | 20230807 | 165200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 145 | 20230807 | 165100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 146 | 20230807 | 165000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 147 | 20230807 | 164900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 148 | 20230807 | 164800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 149 | 20230807 | 164700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 150 | 20230807 | 164600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 151 | 20230807 | 164500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 152 | 20230807 | 164400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 4114 |
| 153 | 20230807 | 164300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 154 | 20230807 | 164200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 155 | 20230807 | 164100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 156 | 20230807 | 164000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 157 | 20230807 | 163900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 158 | 20230807 | 163800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 159 | 20230807 | 163700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 160 | 20230807 | 163600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 161 | 20230807 | 163500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 162 | 20230807 | 163400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 163 | 20230807 | 163300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 164 | 20230807 | 163200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 165 | 20230807 | 163100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 166 | 20230807 | 163000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 167 | 20230807 | 162900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 168 | 20230807 | 162800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 169 | 20230807 | 162700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 170 | 20230807 | 162600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 171 | 20230807 | 162500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 172 | 20230807 | 162400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 173 | 20230807 | 162300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 174 | 20230807 | 162200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 175 | 20230807 | 162100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 176 | 20230807 | 162000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 177 | 20230807 | 161900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 178 | 20230807 | 161800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 179 | 20230807 | 161700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 180 | 20230807 | 161600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 181 | 20230807 | 161500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 182 | 20230807 | 161400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 4114 |
| 183 | 20230807 | 161300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 184 | 20230807 | 161200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 185 | 20230807 | 161100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 186 | 20230807 | 161000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 187 | 20230807 | 160900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 188 | 20230807 | 160800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 189 | 20230807 | 160700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 190 | 20230807 | 160600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 191 | 20230807 | 160500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 192 | 20230807 | 160400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 193 | 20230807 | 160300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 194 | 20230807 | 160200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 195 | 20230807 | 160100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 196 | 20230807 | 160000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 197 | 20230807 | 155900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 198 | 20230807 | 155800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 199 | 20230807 | 155700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 200 | 20230807 | 155600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 201 | 20230807 | 155500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 202 | 20230807 | 155400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 203 | 20230807 | 155300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 204 | 20230807 | 155200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 205 | 20230807 | 155100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 206 | 20230807 | 155000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 207 | 20230807 | 154900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 208 | 20230807 | 154800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 209 | 20230807 | 154700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 210 | 20230807 | 154600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 211 | 20230807 | 154500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 212 | 20230807 | 154400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 4114 |
| 213 | 20230807 | 154300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 214 | 20230807 | 154200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 215 | 20230807 | 154100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 216 | 20230807 | 154000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 217 | 20230807 | 153900 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 218 | 20230807 | 153800 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 219 | 20230807 | 153700 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 220 | 20230807 | 153600 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 221 | 20230807 | 153500 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 222 | 20230807 | 153400 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 223 | 20230807 | 153300 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 224 | 20230807 | 153200 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 225 | 20230807 | 153100 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 226 | 20230807 | 153000 | 63357215100 | 153900 | 153900 | 153900 | 153900 | 4114 |
| 227 | 20230807 | 152900 | 62724070500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 228 | 20230807 | 152800 | 62724070500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 229 | 20230807 | 152700 | 62724070500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 230 | 20230807 | 152600 | 62724070500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 231 | 20230807 | 152500 | 62724070500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 232 | 20230807 | 152400 | 62724070500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 233 | 20230807 | 152300 | 62724070500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 234 | 20230807 | 152200 | 62724070500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 235 | 20230807 | 152100 | 62724070500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 236 | 20230807 | 152000 | 62724070500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 237 | 20230807 | 151900 | 62724070500 | 153900 | 154000 | 154000 | 153700 | 384 |
| 238 | 20230807 | 151800 | 62664980100 | 154000 | 154000 | 154000 | 153900 | 363 |
| 239 | 20230807 | 151700 | 62609093100 | 153900 | 153800 | 154000 | 153800 | 878 |
| 240 | 20230807 | 151600 | 62473949900 | 153900 | 153900 | 154000 | 152900 | 2226 |
| 241 | 20230807 | 151500 | 62131616300 | 154000 | 152700 | 154400 | 152700 | 3374 |
| 242 | 20230807 | 151400 | 61613144800 | 152700 | 152500 | 152900 | 152500 | 757 |
| 243 | 20230807 | 151300 | 61497553300 | 152500 | 152600 | 152800 | 152400 | 994 |
| 244 | 20230807 | 151200 | 61345846100 | 152600 | 152300 | 152700 | 152100 | 610 |
| 245 | 20230807 | 151100 | 61252872100 | 152400 | 152300 | 152400 | 151700 | 2129 |
| 246 | 20230807 | 151000 | 60929198700 | 152300 | 152200 | 152500 | 152200 | 904 |
| 247 | 20230807 | 150900 | 60791485400 | 152300 | 152200 | 152500 | 151900 | 1823 |
| 248 | 20230807 | 150800 | 60513999300 | 152200 | 152500 | 152600 | 152100 | 1341 |
| 249 | 20230807 | 150700 | 60309720300 | 152500 | 152800 | 152900 | 152500 | 810 |
| 250 | 20230807 | 150600 | 60186132000 | 152900 | 153000 | 153000 | 152600 | 858 |
| 251 | 20230807 | 150500 | 60055060000 | 153000 | 152900 | 153300 | 152700 | 1549 |
| 252 | 20230807 | 150400 | 59818102700 | 152900 | 152700 | 153200 | 152500 | 1011 |
| 253 | 20230807 | 150300 | 59663590300 | 152700 | 152500 | 152700 | 152100 | 1028 |
| 254 | 20230807 | 150200 | 59506856600 | 152500 | 152200 | 152700 | 152200 | 1139 |
| 255 | 20230807 | 150100 | 59333299100 | 152300 | 152200 | 152500 | 152000 | 909 |
| 256 | 20230807 | 150000 | 59194968000 | 152400 | 151500 | 152500 | 151500 | 1263 |
| 257 | 20230807 | 145900 | 59003261300 | 151500 | 151400 | 151800 | 151400 | 956 |
| 258 | 20230807 | 145800 | 58858361900 | 151500 | 151700 | 151800 | 151400 | 2272 |
| 259 | 20230807 | 145700 | 58514090100 | 151700 | 152100 | 152200 | 151700 | 651 |
| 260 | 20230807 | 145600 | 58415235700 | 152100 | 152100 | 152400 | 152000 | 972 |
| 261 | 20230807 | 145500 | 58267398200 | 152100 | 152700 | 152700 | 152000 | 909 |
| 262 | 20230807 | 145400 | 58128930700 | 152700 | 152200 | 152800 | 152000 | 955 |
| 263 | 20230807 | 145300 | 57983501700 | 152300 | 151700 | 152400 | 151700 | 1819 |
| 264 | 20230807 | 145200 | 57706982000 | 151700 | 151800 | 151900 | 151600 | 1804 |
| 265 | 20230807 | 145100 | 57433266000 | 151800 | 152000 | 152000 | 151700 | 1072 |
| 266 | 20230807 | 145000 | 57270540400 | 151900 | 152100 | 152100 | 151600 | 1345 |
| 267 | 20230807 | 144900 | 57066414500 | 152000 | 152300 | 152400 | 151600 | 3080 |
| 268 | 20230807 | 144800 | 56598631500 | 152400 | 152700 | 152800 | 152300 | 1415 |
| 269 | 20230807 | 144700 | 56382707300 | 152700 | 152300 | 152800 | 152300 | 791 |
| 270 | 20230807 | 144600 | 56262079900 | 152400 | 152300 | 152500 | 152100 | 1142 |
| 271 | 20230807 | 144500 | 56088175800 | 152300 | 151900 | 152400 | 151900 | 1801 |
| 272 | 20230807 | 144400 | 55814216100 | 151900 | 152000 | 152000 | 151500 | 1805 |
| 273 | 20230807 | 144300 | 55540310000 | 151900 | 152500 | 152700 | 151400 | 8857 |
| 274 | 20230807 | 144200 | 54190768500 | 152500 | 153000 | 153000 | 152500 | 2864 |
| 275 | 20230807 | 144100 | 53753560400 | 153000 | 153100 | 153100 | 152900 | 995 |
| 276 | 20230807 | 144000 | 53601359700 | 153100 | 152900 | 153200 | 152800 | 1511 |
| 277 | 20230807 | 143900 | 53370259500 | 152900 | 153000 | 153300 | 152900 | 952 |
| 278 | 20230807 | 143800 | 53224517500 | 152900 | 153400 | 153400 | 152800 | 2493 |
| 279 | 20230807 | 143700 | 52843087600 | 153300 | 153400 | 153500 | 153100 | 1062 |
| 280 | 20230807 | 143600 | 52680341700 | 153400 | 153400 | 153500 | 153300 | 1468 |
| 281 | 20230807 | 143500 | 52455169500 | 153500 | 153700 | 153700 | 153500 | 1048 |
| 282 | 20230807 | 143400 | 52294254200 | 153600 | 153600 | 153700 | 153500 | 580 |
| 283 | 20230807 | 143300 | 52205188600 | 153500 | 153700 | 153800 | 153500 | 1106 |
| 284 | 20230807 | 143200 | 52035256600 | 153700 | 153600 | 153800 | 153600 | 568 |
| 285 | 20230807 | 143100 | 51947988400 | 153700 | 153600 | 153800 | 153500 | 733 |
| 286 | 20230807 | 143000 | 51835372800 | 153500 | 153800 | 153900 | 153500 | 876 |
| 287 | 20230807 | 142900 | 51700781200 | 153800 | 153900 | 154100 | 153800 | 583 |
| 288 | 20230807 | 142800 | 51611086200 | 154000 | 153900 | 154500 | 153700 | 1105 |
| 289 | 20230807 | 142700 | 51440972900 | 153800 | 153600 | 153900 | 153500 | 930 |
| 290 | 20230807 | 142600 | 51298078100 | 153700 | 153900 | 154000 | 153300 | 2066 |
| 291 | 20230807 | 142500 | 50980689200 | 154000 | 154200 | 154200 | 154000 | 536 |
| 292 | 20230807 | 142400 | 50898113400 | 154100 | 154100 | 154300 | 154000 | 720 |
| 293 | 20230807 | 142300 | 50787170000 | 154100 | 154500 | 154500 | 154000 | 516 |
| 294 | 20230807 | 142200 | 50707598700 | 154500 | 153800 | 154800 | 153800 | 1508 |
| 295 | 20230807 | 142100 | 50475149500 | 153900 | 154500 | 154500 | 153800 | 2851 |
| 296 | 20230807 | 142000 | 50035741800 | 154400 | 154500 | 154600 | 154400 | 546 |
| 297 | 20230807 | 141900 | 49951414500 | 154500 | 154500 | 154600 | 154400 | 486 |
| 298 | 20230807 | 141800 | 49876323800 | 154500 | 154600 | 154700 | 154400 | 615 |
| 299 | 20230807 | 141700 | 49781302700 | 154600 | 154800 | 154800 | 154600 | 598 |
| 300 | 20230807 | 141600 | 49688822900 | 154800 | 154900 | 155100 | 154600 | 789 |
| 301 | 20230807 | 141500 | 49566702700 | 154900 | 155000 | 155200 | 154900 | 497 |
| 302 | 20230807 | 141400 | 49489647500 | 155100 | 155000 | 155200 | 154900 | 749 |
| 303 | 20230807 | 141300 | 49373501200 | 154900 | 154700 | 154900 | 154500 | 2506 |
| 304 | 20230807 | 141200 | 48986063300 | 154700 | 154800 | 154900 | 154700 | 495 |
| 305 | 20230807 | 141100 | 48909463800 | 154900 | 155000 | 155100 | 154700 | 432 |
| 306 | 20230807 | 141000 | 48842549400 | 155000 | 155000 | 155100 | 154800 | 402 |
| 307 | 20230807 | 140900 | 48780249400 | 155000 | 154900 | 155200 | 154700 | 1434 |
| 308 | 20230807 | 140800 | 48558216300 | 154800 | 155000 | 155200 | 154800 | 819 |
| 309 | 20230807 | 140700 | 48431287400 | 155100 | 154900 | 155200 | 154900 | 1038 |
| 310 | 20230807 | 140600 | 48270439400 | 155000 | 155200 | 155200 | 154900 | 533 |
| 311 | 20230807 | 140500 | 48187838600 | 155200 | 155000 | 155300 | 155000 | 738 |
| 312 | 20230807 | 140400 | 48073362700 | 155200 | 155100 | 155200 | 154900 | 899 |
| 313 | 20230807 | 140300 | 47934008100 | 155100 | 155100 | 155200 | 154800 | 1384 |
| 314 | 20230807 | 140200 | 47719607400 | 155200 | 154900 | 155200 | 154900 | 466 |
| 315 | 20230807 | 140100 | 47647352800 | 154900 | 154900 | 155200 | 154900 | 530 |
| 316 | 20230807 | 140000 | 47565208500 | 154900 | 155100 | 155100 | 154900 | 601 |
| 317 | 20230807 | 135900 | 47472063900 | 155100 | 155200 | 155300 | 155000 | 521 |
| 318 | 20230807 | 135800 | 47391248500 | 155100 | 155200 | 155300 | 155100 | 463 |
| 319 | 20230807 | 135700 | 47319403700 | 155200 | 155300 | 155400 | 155100 | 494 |
| 320 | 20230807 | 135600 | 47242746500 | 155300 | 155300 | 156300 | 155100 | 1421 |
| 321 | 20230807 | 135500 | 47021895200 | 155300 | 155000 | 155400 | 154700 | 2826 |
| 322 | 20230807 | 135400 | 46583685900 | 155000 | 154600 | 155000 | 154600 | 941 |
| 323 | 20230807 | 135300 | 46438052000 | 154700 | 154800 | 154900 | 154600 | 1613 |
| 324 | 20230807 | 135200 | 46188466700 | 154800 | 155000 | 155100 | 154800 | 3294 |
| 325 | 20230807 | 135100 | 45677970800 | 155000 | 155200 | 155400 | 155000 | 5933 |
| 326 | 20230807 | 135000 | 44757956500 | 155300 | 155500 | 155500 | 155200 | 778 |
| 327 | 20230807 | 134900 | 44637136000 | 155400 | 155600 | 155600 | 155300 | 562 |
| 328 | 20230807 | 134800 | 44549800700 | 155500 | 155600 | 155700 | 155500 | 572 |
| 329 | 20230807 | 134700 | 44460794700 | 155600 | 155800 | 155900 | 155300 | 1005 |
| 330 | 20230807 | 134600 | 44304397000 | 155800 | 155400 | 156700 | 155300 | 1214 |
| 331 | 20230807 | 134500 | 44115433800 | 155500 | 155200 | 155900 | 155100 | 576 |
| 332 | 20230807 | 134400 | 44025911900 | 155200 | 155300 | 155600 | 155100 | 650 |
| 333 | 20230807 | 134300 | 43925021200 | 155300 | 155400 | 155600 | 155300 | 454 |
| 334 | 20230807 | 134200 | 43854452400 | 155400 | 155400 | 155600 | 155300 | 770 |
| 335 | 20230807 | 134100 | 43734738500 | 155400 | 155500 | 155900 | 155400 | 616 |
| 336 | 20230807 | 134000 | 43638966800 | 155500 | 156000 | 156000 | 155500 | 659 |
| 337 | 20230807 | 133900 | 43536375900 | 156000 | 156300 | 156500 | 155800 | 448 |
| 338 | 20230807 | 133800 | 43466481000 | 156500 | 156400 | 156800 | 156300 | 586 |
| 339 | 20230807 | 133700 | 43374706400 | 156300 | 156000 | 156400 | 155800 | 5199 |
| 340 | 20230807 | 133600 | 42563624400 | 156100 | 156200 | 156200 | 156000 | 557 |
| 341 | 20230807 | 133500 | 42476690900 | 156100 | 156300 | 156500 | 156100 | 493 |
| 342 | 20230807 | 133400 | 42399640500 | 156300 | 156300 | 156600 | 156200 | 529 |
| 343 | 20230807 | 133300 | 42316941600 | 156100 | 156900 | 156900 | 156100 | 1776 |
| 344 | 20230807 | 133200 | 42039561400 | 156900 | 156600 | 157200 | 156500 | 485 |
| 345 | 20230807 | 133100 | 41963541000 | 156600 | 156800 | 156900 | 156600 | 1053 |
| 346 | 20230807 | 133000 | 41798621600 | 156700 | 157400 | 157400 | 156700 | 307 |
| 347 | 20230807 | 132900 | 41750430000 | 157400 | 156900 | 157400 | 156900 | 504 |
| 348 | 20230807 | 132800 | 41671227400 | 156900 | 156700 | 156900 | 156600 | 533 |
| 349 | 20230807 | 132700 | 41587690000 | 156600 | 156700 | 156800 | 156500 | 416 |
| 350 | 20230807 | 132600 | 41522546800 | 156800 | 156600 | 156800 | 156600 | 491 |
| 351 | 20230807 | 132500 | 41445638700 | 156700 | 157100 | 157100 | 156700 | 637 |
| 352 | 20230807 | 132400 | 41345720000 | 157000 | 157500 | 157800 | 157000 | 452 |
| 353 | 20230807 | 132300 | 41274565800 | 157500 | 157900 | 158300 | 157400 | 1481 |
| 354 | 20230807 | 132200 | 41040863400 | 157900 | 157900 | 158400 | 157700 | 661 |
| 355 | 20230807 | 132100 | 40936402300 | 157900 | 156700 | 157900 | 156700 | 753 |
| 356 | 20230807 | 132000 | 40818156400 | 156800 | 156800 | 156900 | 156700 | 461 |
| 357 | 20230807 | 131900 | 40745890800 | 156700 | 156700 | 156800 | 156600 | 480 |
| 358 | 20230807 | 131800 | 40670689200 | 156800 | 156700 | 156800 | 156600 | 574 |
| 359 | 20230807 | 131700 | 40580729500 | 156700 | 157300 | 157300 | 156700 | 4073 |
| 360 | 20230807 | 131600 | 39941319100 | 157200 | 157100 | 157400 | 157000 | 432 |
| 361 | 20230807 | 131500 | 39873457300 | 157100 | 157400 | 157500 | 157000 | 1774 |
| 362 | 20230807 | 131400 | 39594777300 | 157400 | 157300 | 157500 | 157200 | 280 |
| 363 | 20230807 | 131300 | 39550737000 | 157300 | 157600 | 157900 | 157300 | 409 |
| 364 | 20230807 | 131200 | 39486265100 | 157600 | 157000 | 157900 | 157000 | 396 |
| 365 | 20230807 | 131100 | 39423926300 | 157100 | 157200 | 157200 | 157000 | 357 |
| 366 | 20230807 | 131000 | 39367843700 | 157200 | 157200 | 157300 | 157000 | 360 |
| 367 | 20230807 | 130900 | 39311276900 | 157100 | 157000 | 157200 | 157000 | 602 |
| 368 | 20230807 | 130800 | 39216716800 | 157100 | 157100 | 157300 | 157000 | 878 |
| 369 | 20230807 | 130700 | 39078784600 | 157200 | 157200 | 157300 | 157100 | 965 |
| 370 | 20230807 | 130600 | 38927157900 | 157100 | 157300 | 157300 | 157100 | 459 |
| 371 | 20230807 | 130500 | 38854990700 | 157200 | 157700 | 157700 | 157200 | 1038 |
| 372 | 20230807 | 130400 | 38691555800 | 157700 | 157800 | 157900 | 157600 | 393 |
| 373 | 20230807 | 130300 | 38629571000 | 157900 | 157700 | 157900 | 157700 | 413 |
| 374 | 20230807 | 130200 | 38564405600 | 157700 | 158200 | 158400 | 157700 | 4178 |
| 375 | 20230807 | 130100 | 37904265900 | 158200 | 158200 | 158300 | 158200 | 190 |
| 376 | 20230807 | 130000 | 37874200900 | 158200 | 158300 | 158400 | 158100 | 156 |
| 377 | 20230807 | 125900 | 37849520900 | 158400 | 158300 | 158500 | 158100 | 382 |
| 378 | 20230807 | 125800 | 37789082400 | 158200 | 158400 | 158600 | 158200 | 181 |
| 379 | 20230807 | 125700 | 37760399600 | 158400 | 158400 | 158400 | 158200 | 307 |
| 380 | 20230807 | 125600 | 37711786100 | 158400 | 158500 | 158600 | 158300 | 210 |
| 381 | 20230807 | 125500 | 37678493800 | 158500 | 158800 | 158800 | 158500 | 39 |
| 382 | 20230807 | 125400 | 37672303300 | 158800 | 159000 | 159300 | 158800 | 1328 |
| 383 | 20230807 | 125300 | 37461133800 | 159000 | 158300 | 159200 | 158300 | 334 |
| 384 | 20230807 | 125200 | 37408152900 | 158400 | 158700 | 158700 | 158300 | 246 |
| 385 | 20230807 | 125100 | 37369156200 | 158700 | 158500 | 159200 | 158500 | 582 |
| 386 | 20230807 | 125000 | 37276797400 | 158600 | 158700 | 158700 | 158300 | 247 |
| 387 | 20230807 | 124900 | 37237638400 | 158700 | 158700 | 158800 | 158400 | 309 |
| 388 | 20230807 | 124800 | 37188630000 | 158800 | 159100 | 159200 | 158800 | 171 |
| 389 | 20230807 | 124700 | 37161449600 | 159200 | 158900 | 159500 | 158800 | 1383 |
| 390 | 20230807 | 124600 | 36941476100 | 159000 | 158900 | 159000 | 158700 | 362 |
| 391 | 20230807 | 124500 | 36883945300 | 159000 | 158900 | 159000 | 158700 | 327 |
| 392 | 20230807 | 124400 | 36832021200 | 158800 | 159100 | 159300 | 158800 | 410 |
| 393 | 20230807 | 124300 | 36766807400 | 159100 | 158800 | 159500 | 158700 | 1433 |
| 394 | 20230807 | 124200 | 36538949200 | 158800 | 158900 | 159000 | 158500 | 554 |
| 395 | 20230807 | 124100 | 36450959100 | 158800 | 158600 | 159000 | 158600 | 273 |
| 396 | 20230807 | 124000 | 36407595100 | 159000 | 158200 | 159000 | 158000 | 2946 |
| 397 | 20230807 | 123900 | 35941680000 | 158100 | 158200 | 158500 | 158100 | 543 |
| 398 | 20230807 | 123800 | 35855717800 | 158300 | 158100 | 158500 | 158100 | 151 |
| 399 | 20230807 | 123700 | 35831809500 | 158100 | 158100 | 158500 | 158000 | 464 |
| 400 | 20230807 | 123600 | 35758400600 | 158000 | 158100 | 158100 | 158000 | 485 |
| 401 | 20230807 | 123500 | 35681745400 | 158200 | 158200 | 158200 | 158100 | 117 |
| 402 | 20230807 | 123400 | 35663245100 | 158200 | 158500 | 158500 | 158100 | 366 |
| 403 | 20230807 | 123300 | 35605325000 | 158500 | 158500 | 158700 | 158300 | 338 |
| 404 | 20230807 | 123200 | 35551746100 | 158700 | 158800 | 158900 | 158400 | 3331 |
| 405 | 20230807 | 123100 | 35023662500 | 158800 | 158700 | 158800 | 158600 | 274 |
| 406 | 20230807 | 123000 | 34980168900 | 158700 | 158700 | 158800 | 158500 | 371 |
| 407 | 20230807 | 122900 | 34921303800 | 158600 | 158400 | 158900 | 158300 | 566 |
| 408 | 20230807 | 122800 | 34831518600 | 158400 | 158700 | 158700 | 158300 | 234 |
| 409 | 20230807 | 122700 | 34794446800 | 158800 | 158800 | 158900 | 158500 | 140 |
| 410 | 20230807 | 122600 | 34772227400 | 158900 | 158800 | 159000 | 158200 | 312 |
| 411 | 20230807 | 122500 | 34722741500 | 158700 | 158800 | 159000 | 158000 | 417 |
| 412 | 20230807 | 122400 | 34656630100 | 158800 | 158300 | 159000 | 158000 | 2204 |
| 413 | 20230807 | 122300 | 34308147000 | 158200 | 158200 | 158300 | 158200 | 220 |
| 414 | 20230807 | 122200 | 34273338500 | 158300 | 158400 | 158500 | 158200 | 205 |
| 415 | 20230807 | 122100 | 34240873100 | 158500 | 158400 | 158500 | 158200 | 201 |
| 416 | 20230807 | 122000 | 34209049200 | 158500 | 158500 | 158500 | 158400 | 241 |
| 417 | 20230807 | 121900 | 34170857600 | 158500 | 158400 | 158600 | 158400 | 155 |
| 418 | 20230807 | 121800 | 34146297300 | 158500 | 158600 | 158800 | 158500 | 209 |
| 419 | 20230807 | 121700 | 34113144500 | 158700 | 159300 | 159500 | 158500 | 303 |
| 420 | 20230807 | 121600 | 34064987000 | 159200 | 159400 | 159700 | 158800 | 395 |
| 421 | 20230807 | 121500 | 34002067000 | 159300 | 158100 | 159800 | 158100 | 893 |
| 422 | 20230807 | 121400 | 33860080500 | 158100 | 158200 | 158300 | 158000 | 3632 |
| 423 | 20230807 | 121300 | 33286158500 | 158100 | 158500 | 158500 | 158100 | 523 |
| 424 | 20230807 | 121200 | 33203354500 | 158400 | 158000 | 159000 | 158000 | 439 |
| 425 | 20230807 | 121100 | 33133762500 | 158000 | 158300 | 158400 | 157900 | 1344 |
| 426 | 20230807 | 121000 | 32921314300 | 158400 | 158900 | 158900 | 158400 | 392 |
| 427 | 20230807 | 120900 | 32859153000 | 158800 | 159000 | 159000 | 158700 | 378 |
| 428 | 20230807 | 120800 | 32799098200 | 159100 | 159300 | 159400 | 158900 | 1385 |
| 429 | 20230807 | 120700 | 32578631800 | 159300 | 159300 | 159400 | 159100 | 320 |
| 430 | 20230807 | 120600 | 32527670300 | 159300 | 159400 | 159500 | 159300 | 145 |
| 431 | 20230807 | 120500 | 32504555800 | 159400 | 159800 | 159800 | 159400 | 1027 |
| 432 | 20230807 | 120400 | 32340636700 | 159800 | 159700 | 159800 | 159700 | 717 |
| 433 | 20230807 | 120300 | 32226101200 | 159700 | 159400 | 159900 | 159300 | 2667 |
| 434 | 20230807 | 120200 | 31800429800 | 159400 | 159000 | 159500 | 159000 | 1090 |
| 435 | 20230807 | 120100 | 31626793800 | 159100 | 159200 | 159200 | 159000 | 267 |
| 436 | 20230807 | 120000 | 31584316200 | 159100 | 159300 | 159300 | 159100 | 318 |
| 437 | 20230807 | 115900 | 31533685800 | 159200 | 159100 | 159200 | 159000 | 371 |
| 438 | 20230807 | 115800 | 31474651900 | 159100 | 158900 | 159200 | 158900 | 272 |
| 439 | 20230807 | 115700 | 31431405100 | 159000 | 159100 | 159200 | 158900 | 428 |
| 440 | 20230807 | 115600 | 31363323600 | 159200 | 159000 | 159200 | 158900 | 262 |
| 441 | 20230807 | 115500 | 31321650300 | 159000 | 159100 | 159100 | 158900 | 202 |
| 442 | 20230807 | 115400 | 31289536600 | 159100 | 159000 | 159200 | 158900 | 643 |
| 443 | 20230807 | 115300 | 31187251400 | 159000 | 159100 | 159100 | 158900 | 252 |
| 444 | 20230807 | 115200 | 31147168700 | 158900 | 159100 | 159100 | 158900 | 485 |
| 445 | 20230807 | 115100 | 31070042300 | 159100 | 159000 | 159100 | 159000 | 226 |
| 446 | 20230807 | 115000 | 31034103100 | 159000 | 159100 | 159100 | 158900 | 334 |
| 447 | 20230807 | 114900 | 30981006400 | 159000 | 158900 | 159100 | 158900 | 549 |
| 448 | 20230807 | 114800 | 30893725300 | 159000 | 158900 | 159000 | 158800 | 463 |
| 449 | 20230807 | 114700 | 30820145100 | 158800 | 158900 | 159000 | 158600 | 316 |
| 450 | 20230807 | 114600 | 30769956900 | 158800 | 158900 | 159000 | 158800 | 401 |
| 451 | 20230807 | 114500 | 30706227100 | 158900 | 158500 | 158900 | 158500 | 214 |
| 452 | 20230807 | 114400 | 30672259500 | 158700 | 158700 | 158800 | 158500 | 198 |
| 453 | 20230807 | 114300 | 30640857100 | 158700 | 158500 | 158800 | 158500 | 294 |
| 454 | 20230807 | 114200 | 30594223600 | 158500 | 158500 | 158500 | 158400 | 173 |
| 455 | 20230807 | 114100 | 30566810000 | 158500 | 158700 | 158700 | 158400 | 412 |
| 456 | 20230807 | 114000 | 30501473700 | 158600 | 158600 | 158700 | 158500 | 576 |
| 457 | 20230807 | 113900 | 30410105900 | 158600 | 158300 | 158600 | 158200 | 437 |
| 458 | 20230807 | 113800 | 30340896400 | 158200 | 158000 | 158400 | 158000 | 669 |
| 459 | 20230807 | 113700 | 30235156000 | 157900 | 157800 | 157900 | 157800 | 357 |
| 460 | 20230807 | 113600 | 30178792700 | 157800 | 157900 | 157900 | 157700 | 184 |
| 461 | 20230807 | 113500 | 30149757300 | 157900 | 157700 | 157900 | 157700 | 222 |
| 462 | 20230807 | 113400 | 30114725200 | 157800 | 157800 | 157800 | 157600 | 164 |
| 463 | 20230807 | 113300 | 30088865300 | 157700 | 157900 | 157900 | 157600 | 671 |
| 464 | 20230807 | 113200 | 29983062600 | 158000 | 157600 | 158000 | 157600 | 443 |
| 465 | 20230807 | 113100 | 29913159600 | 157600 | 157500 | 157700 | 157500 | 266 |
| 466 | 20230807 | 113000 | 29871237700 | 157600 | 157600 | 157700 | 157500 | 279 |
| 467 | 20230807 | 112900 | 29827249700 | 157600 | 157600 | 157700 | 157500 | 583 |
| 468 | 20230807 | 112800 | 29735368800 | 157600 | 157700 | 157800 | 157500 | 285 |
| 469 | 20230807 | 112700 | 29690447700 | 157700 | 157400 | 157700 | 157400 | 291 |
| 470 | 20230807 | 112600 | 29644621400 | 157500 | 157800 | 157900 | 157300 | 1004 |
| 471 | 20230807 | 112500 | 29486409300 | 157800 | 158000 | 158200 | 157500 | 578 |
| 472 | 20230807 | 112400 | 29395243600 | 158000 | 159000 | 159000 | 158000 | 1418 |
| 473 | 20230807 | 112300 | 29170317600 | 159000 | 159100 | 159100 | 158900 | 774 |
| 474 | 20230807 | 112200 | 29047252100 | 159100 | 159300 | 159300 | 159100 | 606 |
| 475 | 20230807 | 112100 | 28950793800 | 159300 | 159300 | 159300 | 159200 | 371 |
| 476 | 20230807 | 112000 | 28891707500 | 159300 | 159300 | 159500 | 159200 | 522 |
| 477 | 20230807 | 111900 | 28808520700 | 159400 | 159200 | 159400 | 159200 | 368 |
| 478 | 20230807 | 111800 | 28749880600 | 159200 | 159100 | 159400 | 159100 | 345 |
| 479 | 20230807 | 111700 | 28694943400 | 159100 | 158800 | 159400 | 158700 | 2381 |
| 480 | 20230807 | 111600 | 28316363200 | 158800 | 158800 | 158900 | 158700 | 771 |
| 481 | 20230807 | 111500 | 28193950600 | 158800 | 158900 | 158900 | 158700 | 423 |
| 482 | 20230807 | 111400 | 28126765200 | 158800 | 158600 | 158900 | 158600 | 892 |
| 483 | 20230807 | 111300 | 27985117200 | 158800 | 158800 | 159000 | 158600 | 989 |
| 484 | 20230807 | 111200 | 27828036400 | 158900 | 158400 | 158900 | 158400 | 1003 |
| 485 | 20230807 | 111100 | 27668824000 | 158400 | 157600 | 158600 | 157600 | 913 |
| 486 | 20230807 | 111000 | 27524291700 | 157800 | 157200 | 157800 | 157000 | 449 |
| 487 | 20230807 | 110900 | 27453615800 | 157300 | 157100 | 157300 | 156700 | 944 |
| 488 | 20230807 | 110800 | 27305379900 | 157000 | 157100 | 157200 | 156900 | 703 |
| 489 | 20230807 | 110700 | 27194967600 | 157100 | 157200 | 157200 | 157100 | 339 |
| 490 | 20230807 | 110600 | 27141695300 | 157100 | 157300 | 157400 | 157100 | 601 |
| 491 | 20230807 | 110500 | 27047209800 | 157300 | 157300 | 158500 | 157300 | 802 |
| 492 | 20230807 | 110400 | 26920845400 | 157300 | 158200 | 158200 | 157200 | 985 |
| 493 | 20230807 | 110300 | 26765536100 | 158100 | 158000 | 158200 | 158000 | 491 |
| 494 | 20230807 | 110200 | 26687891800 | 158000 | 158000 | 158200 | 158000 | 272 |
| 495 | 20230807 | 110100 | 26644905300 | 158100 | 158200 | 158200 | 158000 | 401 |
| 496 | 20230807 | 110000 | 26581497300 | 158100 | 157600 | 158100 | 157600 | 776 |
| 497 | 20230807 | 105900 | 26458929300 | 157600 | 158200 | 158200 | 157600 | 258 |
| 498 | 20230807 | 105800 | 26418201800 | 158100 | 157700 | 158200 | 157400 | 585 |
| 499 | 20230807 | 105700 | 26325884700 | 157700 | 157900 | 158000 | 157700 | 359 |
| 500 | 20230807 | 105600 | 26269228500 | 157900 | 157800 | 158000 | 157800 | 295 |
| 501 | 20230807 | 105500 | 26222659900 | 157800 | 158500 | 158500 | 157700 | 842 |
| 502 | 20230807 | 105400 | 26089611000 | 158400 | 158600 | 158700 | 158300 | 580 |
| 503 | 20230807 | 105300 | 25997688100 | 158600 | 158400 | 158600 | 158400 | 1456 |
| 504 | 20230807 | 105200 | 25766857400 | 158500 | 158300 | 158600 | 158300 | 1577 |
| 505 | 20230807 | 105100 | 25517003800 | 158300 | 157700 | 158300 | 157700 | 1634 |
| 506 | 20230807 | 105000 | 25258788500 | 157700 | 157700 | 158000 | 157700 | 504 |
| 507 | 20230807 | 104900 | 25179213400 | 157900 | 157200 | 158000 | 157100 | 1750 |
| 508 | 20230807 | 104800 | 24903131500 | 157200 | 157000 | 157300 | 156800 | 1363 |
| 509 | 20230807 | 104700 | 24689092400 | 157000 | 156500 | 157000 | 156400 | 353 |
| 510 | 20230807 | 104600 | 24633780100 | 156500 | 156800 | 156900 | 156500 | 426 |
| 511 | 20230807 | 104500 | 24567018600 | 156900 | 156600 | 157000 | 156600 | 2028 |
| 512 | 20230807 | 104400 | 24249037100 | 156600 | 156600 | 156800 | 156300 | 284 |
| 513 | 20230807 | 104300 | 24204563400 | 156500 | 156300 | 156700 | 156200 | 961 |
| 514 | 20230807 | 104200 | 24054143900 | 156300 | 155600 | 156300 | 155600 | 1029 |
| 515 | 20230807 | 104100 | 23893638400 | 155500 | 155800 | 155800 | 155500 | 616 |
| 516 | 20230807 | 104000 | 23797747900 | 155700 | 155800 | 155800 | 155700 | 270 |
| 517 | 20230807 | 103900 | 23755702600 | 155800 | 155800 | 155800 | 155600 | 154 |
| 518 | 20230807 | 103800 | 23731716700 | 155700 | 155600 | 155800 | 155500 | 1177 |
| 519 | 20230807 | 103700 | 23548657400 | 155600 | 155400 | 155600 | 155100 | 449 |
| 520 | 20230807 | 103600 | 23478878900 | 155400 | 155100 | 155600 | 155000 | 1482 |
| 521 | 20230807 | 103500 | 23249028200 | 155200 | 155100 | 155300 | 155000 | 425 |
| 522 | 20230807 | 103400 | 23183059700 | 155000 | 155100 | 155400 | 155000 | 761 |
| 523 | 20230807 | 103300 | 23065042900 | 155100 | 155000 | 155300 | 154900 | 999 |
| 524 | 20230807 | 103200 | 22910123700 | 154900 | 155100 | 155100 | 154900 | 272 |
| 525 | 20230807 | 103100 | 22867971200 | 155100 | 155200 | 155300 | 155100 | 297 |
| 526 | 20230807 | 103000 | 22821884500 | 155100 | 155400 | 155400 | 155100 | 260 |
| 527 | 20230807 | 102900 | 22781542600 | 155400 | 154900 | 155500 | 154900 | 615 |
| 528 | 20230807 | 102800 | 22686096600 | 154900 | 155400 | 155400 | 154900 | 519 |
| 529 | 20230807 | 102700 | 22605571500 | 155300 | 155900 | 155900 | 155200 | 1891 |
| 530 | 20230807 | 102600 | 22311296400 | 155900 | 156300 | 156300 | 155900 | 284 |
| 531 | 20230807 | 102500 | 22266999900 | 156300 | 156400 | 156400 | 156000 | 698 |
| 532 | 20230807 | 102400 | 22158063600 | 156300 | 156300 | 156400 | 156100 | 329 |
| 533 | 20230807 | 102300 | 22106656600 | 156300 | 156500 | 156500 | 156100 | 510 |
| 534 | 20230807 | 102200 | 22026926300 | 156500 | 156100 | 156800 | 156100 | 2027 |
| 535 | 20230807 | 102100 | 21709813800 | 156100 | 156300 | 156300 | 156100 | 951 |
| 536 | 20230807 | 102000 | 21561257400 | 156300 | 156000 | 156400 | 155900 | 1526 |
| 537 | 20230807 | 101900 | 21322992500 | 156000 | 156000 | 156300 | 155900 | 851 |
| 538 | 20230807 | 101800 | 21190204800 | 156000 | 155800 | 156200 | 155700 | 1164 |
| 539 | 20230807 | 101700 | 21008766400 | 155800 | 155700 | 155800 | 155500 | 398 |
| 540 | 20230807 | 101600 | 20946812400 | 155600 | 155900 | 156300 | 155600 | 1074 |
| 541 | 20230807 | 101500 | 20779140100 | 155900 | 154900 | 156000 | 154500 | 4575 |
| 542 | 20230807 | 101400 | 20070768100 | 154900 | 155300 | 155400 | 154900 | 3068 |
| 543 | 20230807 | 101300 | 19595067800 | 155300 | 155500 | 155600 | 155300 | 1546 |
| 544 | 20230807 | 101200 | 19354786200 | 155600 | 155700 | 155700 | 155500 | 474 |
| 545 | 20230807 | 101100 | 19281059200 | 155500 | 155400 | 155800 | 155200 | 1043 |
| 546 | 20230807 | 101000 | 19118854100 | 155300 | 155600 | 155600 | 155300 | 781 |
| 547 | 20230807 | 100900 | 18997474300 | 155500 | 156300 | 156300 | 155500 | 3732 |
| 548 | 20230807 | 100800 | 18416202300 | 156200 | 156700 | 156800 | 156200 | 1475 |
| 549 | 20230807 | 100700 | 18185252800 | 156700 | 156700 | 157000 | 156600 | 682 |
| 550 | 20230807 | 100600 | 18078383800 | 156700 | 156600 | 156700 | 156600 | 2009 |
| 551 | 20230807 | 100500 | 17763689600 | 156700 | 156700 | 156800 | 156600 | 1193 |
| 552 | 20230807 | 100400 | 17576770100 | 156600 | 156100 | 156600 | 156000 | 844 |
| 553 | 20230807 | 100300 | 17444918800 | 156100 | 156300 | 156300 | 156000 | 614 |
| 554 | 20230807 | 100200 | 17349057900 | 156300 | 157200 | 157200 | 156000 | 3595 |
| 555 | 20230807 | 100100 | 16786301200 | 157200 | 158000 | 158000 | 157100 | 391 |
| 556 | 20230807 | 100000 | 16724805300 | 157900 | 157600 | 158000 | 157400 | 1192 |
| 557 | 20230807 | 095900 | 16536848600 | 157700 | 156900 | 157900 | 156900 | 750 |
| 558 | 20230807 | 095800 | 16418902300 | 156800 | 156900 | 157000 | 156800 | 928 |
| 559 | 20230807 | 095700 | 16273305500 | 157000 | 157700 | 157700 | 157000 | 1045 |
| 560 | 20230807 | 095600 | 16108805500 | 157800 | 157900 | 158000 | 157500 | 1579 |
| 561 | 20230807 | 095500 | 15859738100 | 158000 | 157800 | 158000 | 157700 | 416 |
| 562 | 20230807 | 095400 | 15794058700 | 157600 | 157800 | 158000 | 157600 | 503 |
| 563 | 20230807 | 095300 | 15714689900 | 158000 | 158100 | 158600 | 157700 | 1820 |
| 564 | 20230807 | 095200 | 15426587400 | 158300 | 157700 | 158300 | 157400 | 692 |
| 565 | 20230807 | 095100 | 15317378400 | 157700 | 157600 | 157800 | 157000 | 1755 |
| 566 | 20230807 | 095000 | 15041310500 | 157700 | 157500 | 157700 | 157200 | 1075 |
| 567 | 20230807 | 094900 | 14872025700 | 157500 | 157300 | 158000 | 157300 | 741 |
| 568 | 20230807 | 094800 | 14755307600 | 157000 | 158200 | 158200 | 157000 | 1355 |
| 569 | 20230807 | 094700 | 14541841700 | 158000 | 158200 | 158600 | 157900 | 1336 |
| 570 | 20230807 | 094600 | 14330549600 | 158100 | 158600 | 158600 | 158100 | 776 |
| 571 | 20230807 | 094500 | 14207654800 | 158600 | 158700 | 159000 | 158300 | 1780 |
| 572 | 20230807 | 094400 | 13925199200 | 158600 | 157700 | 158700 | 157700 | 2659 |
| 573 | 20230807 | 094300 | 13505009800 | 157800 | 157100 | 157800 | 157100 | 1535 |
| 574 | 20230807 | 094200 | 13263181800 | 157100 | 156300 | 157200 | 156300 | 1648 |
| 575 | 20230807 | 094100 | 13005230200 | 156400 | 156600 | 156800 | 156300 | 1307 |
| 576 | 20230807 | 094000 | 12800635400 | 156600 | 157000 | 157100 | 156600 | 1819 |
| 577 | 20230807 | 093900 | 12515536300 | 157000 | 156800 | 157700 | 156700 | 2399 |
| 578 | 20230807 | 093800 | 12138639400 | 156800 | 157900 | 157900 | 156800 | 3262 |
| 579 | 20230807 | 093700 | 11625386800 | 157900 | 157700 | 158000 | 157400 | 2049 |
| 580 | 20230807 | 093600 | 11302379200 | 157700 | 158300 | 158300 | 157600 | 2341 |
| 581 | 20230807 | 093500 | 10932608700 | 158200 | 158300 | 158400 | 158100 | 689 |
| 582 | 20230807 | 093400 | 10823581800 | 158200 | 158300 | 158300 | 158100 | 998 |
| 583 | 20230807 | 093300 | 10665727200 | 158300 | 158600 | 158600 | 158200 | 2776 |
| 584 | 20230807 | 093200 | 10225840300 | 158700 | 159600 | 159600 | 158700 | 1719 |
| 585 | 20230807 | 093100 | 9952414000 | 159600 | 159400 | 159700 | 159400 | 400 |
| 586 | 20230807 | 093000 | 9888596300 | 159400 | 158800 | 159400 | 158800 | 747 |
| 587 | 20230807 | 092900 | 9769817200 | 159000 | 159500 | 159500 | 158800 | 1350 |
| 588 | 20230807 | 092800 | 9555017100 | 159400 | 159900 | 159900 | 159400 | 934 |
| 589 | 20230807 | 092700 | 9405992600 | 159700 | 160100 | 160100 | 159700 | 1256 |
| 590 | 20230807 | 092600 | 9205201200 | 160100 | 160700 | 160700 | 160100 | 742 |
| 591 | 20230807 | 092500 | 9086285700 | 160700 | 160600 | 160700 | 160300 | 655 |
| 592 | 20230807 | 092400 | 8981213100 | 160700 | 160600 | 160700 | 160500 | 211 |
| 593 | 20230807 | 092300 | 8947326500 | 160600 | 161200 | 161200 | 160600 | 697 |
| 594 | 20230807 | 092200 | 8835238200 | 161100 | 161400 | 161400 | 161000 | 815 |
| 595 | 20230807 | 092100 | 8703882900 | 161300 | 161600 | 161600 | 161100 | 872 |
| 596 | 20230807 | 092000 | 8563239500 | 161600 | 161800 | 161800 | 161300 | 1322 |
| 597 | 20230807 | 091900 | 8349681700 | 161600 | 162800 | 163000 | 161600 | 3072 |
| 598 | 20230807 | 091800 | 7850843900 | 162800 | 162100 | 162900 | 162100 | 1205 |
| 599 | 20230807 | 091700 | 7654915500 | 162000 | 162400 | 162600 | 161900 | 1149 |
| 600 | 20230807 | 091600 | 7468383500 | 162400 | 160900 | 162800 | 160800 | 6880 |
| 601 | 20230807 | 091500 | 6359431500 | 160800 | 159800 | 160900 | 159600 | 1447 |
| 602 | 20230807 | 091400 | 6127790000 | 159800 | 159800 | 160000 | 159600 | 1145 |
| 603 | 20230807 | 091300 | 5944899700 | 159800 | 159800 | 159800 | 159500 | 1145 |
| 604 | 20230807 | 091200 | 5762031500 | 160100 | 160100 | 160100 | 159600 | 986 |
| 605 | 20230807 | 091100 | 5604383000 | 160100 | 159500 | 160300 | 159200 | 1324 |
| 606 | 20230807 | 091000 | 5392812900 | 160300 | 159200 | 160300 | 158600 | 1978 |
| 607 | 20230807 | 090900 | 5078537700 | 159100 | 161100 | 161100 | 159000 | 2059 |
| 608 | 20230807 | 090800 | 4748410200 | 161100 | 161100 | 161100 | 161000 | 3022 |
| 609 | 20230807 | 090700 | 4261596000 | 161100 | 161000 | 161100 | 161000 | 1196 |
| 610 | 20230807 | 090600 | 4068963600 | 161000 | 159200 | 161100 | 159100 | 2328 |
| 611 | 20230807 | 090500 | 3696246000 | 159200 | 159500 | 159600 | 158600 | 4856 |
| 612 | 20230807 | 090400 | 2923315900 | 159600 | 160900 | 160900 | 159200 | 4609 |
| 613 | 20230807 | 090300 | 2186158300 | 161000 | 161200 | 161300 | 160700 | 1936 |
| 614 | 20230807 | 090200 | 1874603700 | 161200 | 161500 | 161500 | 160800 | 4468 |
| 615 | 20230807 | 090100 | 1154551900 | 161500 | 162500 | 162900 | 161500 | 3193 |
| 616 | 20230807 | 090000 | 636960700 | 161500 | 162700 | 162700 | 161300 | 3819 |