36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 191300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 3716 |
| 3 | 20230808 | 191200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 4 | 20230808 | 191100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 5 | 20230808 | 191000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 6 | 20230808 | 190900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 7 | 20230808 | 190800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 8 | 20230808 | 190700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 9 | 20230808 | 190600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 10 | 20230808 | 190500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 11 | 20230808 | 190400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 12 | 20230808 | 190300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 13 | 20230808 | 190200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 14 | 20230808 | 190100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 15 | 20230808 | 190000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 16 | 20230808 | 185900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 17 | 20230808 | 185800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 18 | 20230808 | 185700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 19 | 20230808 | 185600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 20 | 20230808 | 185500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 21 | 20230808 | 185400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 22 | 20230808 | 185300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 23 | 20230808 | 185200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 24 | 20230808 | 185100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 25 | 20230808 | 185000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 26 | 20230808 | 184900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 27 | 20230808 | 184800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 28 | 20230808 | 184700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 29 | 20230808 | 184600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 30 | 20230808 | 184500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 31 | 20230808 | 184400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 32 | 20230808 | 184300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 3716 |
| 33 | 20230808 | 184200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 34 | 20230808 | 184100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 35 | 20230808 | 184000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 36 | 20230808 | 183900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 37 | 20230808 | 183800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 38 | 20230808 | 183700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 39 | 20230808 | 183600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 40 | 20230808 | 183500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 41 | 20230808 | 183400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 42 | 20230808 | 183300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 43 | 20230808 | 183200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 44 | 20230808 | 183100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 45 | 20230808 | 183000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 46 | 20230808 | 182900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 47 | 20230808 | 182800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 48 | 20230808 | 182700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 49 | 20230808 | 182600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 50 | 20230808 | 182500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 51 | 20230808 | 182400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 52 | 20230808 | 182300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 53 | 20230808 | 182200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 54 | 20230808 | 182100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 55 | 20230808 | 182000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 56 | 20230808 | 181900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 57 | 20230808 | 181800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 58 | 20230808 | 181700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 59 | 20230808 | 181600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 60 | 20230808 | 181500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 61 | 20230808 | 181400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 62 | 20230808 | 181300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 3716 |
| 63 | 20230808 | 181200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 64 | 20230808 | 181100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 65 | 20230808 | 181000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 66 | 20230808 | 180900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 67 | 20230808 | 180800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 68 | 20230808 | 180700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 69 | 20230808 | 180600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 70 | 20230808 | 180500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 71 | 20230808 | 180400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 72 | 20230808 | 180300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 73 | 20230808 | 180200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 74 | 20230808 | 180100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 75 | 20230808 | 180000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 76 | 20230808 | 175900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 77 | 20230808 | 175800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 78 | 20230808 | 175700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 79 | 20230808 | 175600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 80 | 20230808 | 175500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 81 | 20230808 | 175400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 82 | 20230808 | 175300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 83 | 20230808 | 175200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 84 | 20230808 | 175100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 85 | 20230808 | 175000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 86 | 20230808 | 174900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 87 | 20230808 | 174800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 88 | 20230808 | 174700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 89 | 20230808 | 174600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 90 | 20230808 | 174500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 91 | 20230808 | 174400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 92 | 20230808 | 174300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 3716 |
| 93 | 20230808 | 174200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 94 | 20230808 | 174100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 95 | 20230808 | 174000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 96 | 20230808 | 173900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 97 | 20230808 | 173800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 98 | 20230808 | 173700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 99 | 20230808 | 173600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 100 | 20230808 | 173500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 101 | 20230808 | 173400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 102 | 20230808 | 173300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 103 | 20230808 | 173200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 104 | 20230808 | 173100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 105 | 20230808 | 173000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 106 | 20230808 | 172900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 107 | 20230808 | 172800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 108 | 20230808 | 172700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 109 | 20230808 | 172600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 110 | 20230808 | 172500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 111 | 20230808 | 172400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 112 | 20230808 | 172300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 113 | 20230808 | 172200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 114 | 20230808 | 172100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 115 | 20230808 | 172000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 116 | 20230808 | 171900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 117 | 20230808 | 171800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 118 | 20230808 | 171700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 119 | 20230808 | 171600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 120 | 20230808 | 171500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 121 | 20230808 | 171400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 122 | 20230808 | 171300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 3716 |
| 123 | 20230808 | 171200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 124 | 20230808 | 171100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 125 | 20230808 | 171000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 126 | 20230808 | 170900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 127 | 20230808 | 170800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 128 | 20230808 | 170700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 129 | 20230808 | 170600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 130 | 20230808 | 170500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 131 | 20230808 | 170400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 132 | 20230808 | 170300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 133 | 20230808 | 170200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 134 | 20230808 | 170100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 135 | 20230808 | 170000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 136 | 20230808 | 165900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 137 | 20230808 | 165800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 138 | 20230808 | 165700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 139 | 20230808 | 165600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 140 | 20230808 | 165500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 141 | 20230808 | 165400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 142 | 20230808 | 165300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 143 | 20230808 | 165200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 144 | 20230808 | 165100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 145 | 20230808 | 165000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 146 | 20230808 | 164900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 147 | 20230808 | 164800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 148 | 20230808 | 164700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 149 | 20230808 | 164600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 150 | 20230808 | 164500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 151 | 20230808 | 164400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 152 | 20230808 | 164300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 3716 |
| 153 | 20230808 | 164200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 154 | 20230808 | 164100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 155 | 20230808 | 164000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 156 | 20230808 | 163900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 157 | 20230808 | 163800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 158 | 20230808 | 163700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 159 | 20230808 | 163600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 160 | 20230808 | 163500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 161 | 20230808 | 163400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 162 | 20230808 | 163300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 163 | 20230808 | 163200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 164 | 20230808 | 163100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 165 | 20230808 | 163000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 166 | 20230808 | 162900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 167 | 20230808 | 162800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 168 | 20230808 | 162700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 169 | 20230808 | 162600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 170 | 20230808 | 162500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 171 | 20230808 | 162400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 172 | 20230808 | 162300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 173 | 20230808 | 162200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 174 | 20230808 | 162100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 175 | 20230808 | 162000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 176 | 20230808 | 161900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 177 | 20230808 | 161800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 178 | 20230808 | 161700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 179 | 20230808 | 161600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 180 | 20230808 | 161500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 181 | 20230808 | 161400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 182 | 20230808 | 161300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 3716 |
| 183 | 20230808 | 161200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 184 | 20230808 | 161100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 185 | 20230808 | 161000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 186 | 20230808 | 160900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 187 | 20230808 | 160800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 188 | 20230808 | 160700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 189 | 20230808 | 160600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 190 | 20230808 | 160500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 191 | 20230808 | 160400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 192 | 20230808 | 160300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 193 | 20230808 | 160200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 194 | 20230808 | 160100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 195 | 20230808 | 160000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 196 | 20230808 | 155900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 197 | 20230808 | 155800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 198 | 20230808 | 155700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 199 | 20230808 | 155600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 200 | 20230808 | 155500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 201 | 20230808 | 155400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 202 | 20230808 | 155300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 203 | 20230808 | 155200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 204 | 20230808 | 155100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 205 | 20230808 | 155000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 206 | 20230808 | 154900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 207 | 20230808 | 154800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 208 | 20230808 | 154700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 209 | 20230808 | 154600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 210 | 20230808 | 154500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 211 | 20230808 | 154400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 212 | 20230808 | 154300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 3716 |
| 213 | 20230808 | 154200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 214 | 20230808 | 154100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 215 | 20230808 | 154000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 216 | 20230808 | 153900 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 217 | 20230808 | 153800 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 218 | 20230808 | 153700 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 219 | 20230808 | 153600 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 220 | 20230808 | 153500 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 221 | 20230808 | 153400 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 222 | 20230808 | 153300 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 223 | 20230808 | 153200 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 224 | 20230808 | 153100 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 0 |
| 225 | 20230808 | 153000 | 43466954100 | 152700 | 152700 | 152700 | 152700 | 3716 |
| 226 | 20230808 | 152900 | 42899520900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 227 | 20230808 | 152800 | 42899520900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 228 | 20230808 | 152700 | 42899520900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 229 | 20230808 | 152600 | 42899520900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 230 | 20230808 | 152500 | 42899520900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 231 | 20230808 | 152400 | 42899520900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 232 | 20230808 | 152300 | 42899520900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 233 | 20230808 | 152200 | 42899520900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 234 | 20230808 | 152100 | 42899520900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 235 | 20230808 | 152000 | 42899520900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 236 | 20230808 | 151900 | 42899520900 | 152100 | 152000 | 152100 | 151800 | 361 |
| 237 | 20230808 | 151800 | 42844679200 | 151900 | 152100 | 152100 | 151700 | 345 |
| 238 | 20230808 | 151700 | 42792247900 | 152100 | 152200 | 152300 | 151800 | 666 |
| 239 | 20230808 | 151600 | 42690980400 | 152300 | 152500 | 152500 | 152200 | 290 |
| 240 | 20230808 | 151500 | 42646805000 | 152500 | 152300 | 152600 | 152200 | 1027 |
| 241 | 20230808 | 151400 | 42490255500 | 152300 | 151800 | 152300 | 151800 | 361 |
| 242 | 20230808 | 151300 | 42435377500 | 152300 | 151600 | 152300 | 151400 | 1601 |
| 243 | 20230808 | 151200 | 42192111000 | 151400 | 151200 | 151600 | 151000 | 1301 |
| 244 | 20230808 | 151100 | 41995317200 | 151600 | 151900 | 152000 | 151100 | 817 |
| 245 | 20230808 | 151000 | 41871479900 | 152000 | 151800 | 152200 | 151700 | 1002 |
| 246 | 20230808 | 150900 | 41719237400 | 151800 | 151700 | 151800 | 151000 | 2236 |
| 247 | 20230808 | 150800 | 41380107600 | 151600 | 151800 | 151800 | 151300 | 963 |
| 248 | 20230808 | 150700 | 41234245800 | 151800 | 151400 | 151800 | 151400 | 483 |
| 249 | 20230808 | 150600 | 41161024500 | 151400 | 151700 | 151700 | 151400 | 364 |
| 250 | 20230808 | 150500 | 41105876800 | 151700 | 151600 | 151700 | 151400 | 584 |
| 251 | 20230808 | 150400 | 41017381600 | 151600 | 151500 | 151600 | 151500 | 168 |
| 252 | 20230808 | 150300 | 40991922400 | 151500 | 151500 | 151600 | 151400 | 154 |
| 253 | 20230808 | 150200 | 40968590100 | 151500 | 151700 | 151700 | 151400 | 74 |
| 254 | 20230808 | 150100 | 40957372400 | 151700 | 151700 | 151800 | 151700 | 132 |
| 255 | 20230808 | 150000 | 40937343800 | 151700 | 151500 | 151700 | 151300 | 494 |
| 256 | 20230808 | 145900 | 40862524200 | 151500 | 151500 | 151600 | 151500 | 109 |
| 257 | 20230808 | 145800 | 40846004300 | 151500 | 151500 | 151600 | 151500 | 217 |
| 258 | 20230808 | 145700 | 40813125600 | 151500 | 151800 | 151800 | 151400 | 461 |
| 259 | 20230808 | 145600 | 40743240100 | 151700 | 151800 | 152000 | 151700 | 128 |
| 260 | 20230808 | 145500 | 40723807900 | 151800 | 151700 | 152000 | 151500 | 252 |
| 261 | 20230808 | 145400 | 40685559900 | 151600 | 151900 | 152000 | 151500 | 1009 |
| 262 | 20230808 | 145300 | 40532482800 | 151800 | 151900 | 152000 | 151700 | 212 |
| 263 | 20230808 | 145200 | 40500281700 | 152000 | 152000 | 152000 | 151800 | 134 |
| 264 | 20230808 | 145100 | 40479923900 | 151900 | 152000 | 152000 | 151900 | 198 |
| 265 | 20230808 | 145000 | 40449841100 | 152100 | 152000 | 152200 | 152000 | 143 |
| 266 | 20230808 | 144900 | 40428096400 | 151800 | 151900 | 151900 | 151600 | 196 |
| 267 | 20230808 | 144800 | 40398345500 | 151900 | 151900 | 152000 | 151900 | 128 |
| 268 | 20230808 | 144700 | 40378900100 | 151400 | 151900 | 151900 | 151200 | 1013 |
| 269 | 20230808 | 144600 | 40225434000 | 151900 | 152300 | 152300 | 151900 | 301 |
| 270 | 20230808 | 144500 | 40179625000 | 152300 | 152300 | 152400 | 152300 | 179 |
| 271 | 20230808 | 144400 | 40152350900 | 152300 | 152000 | 152500 | 152000 | 628 |
| 272 | 20230808 | 144300 | 40056688400 | 152100 | 151800 | 152500 | 151800 | 1691 |
| 273 | 20230808 | 144200 | 39799246400 | 151900 | 151400 | 151900 | 151400 | 800 |
| 274 | 20230808 | 144100 | 39677890200 | 151300 | 151400 | 151500 | 151300 | 99 |
| 275 | 20230808 | 144000 | 39662903300 | 151600 | 151400 | 151600 | 151400 | 296 |
| 276 | 20230808 | 143900 | 39618077500 | 151400 | 151200 | 151400 | 151200 | 122 |
| 277 | 20230808 | 143800 | 39599615100 | 151300 | 150800 | 151300 | 150800 | 243 |
| 278 | 20230808 | 143700 | 39562896600 | 150900 | 150900 | 150900 | 150800 | 137 |
| 279 | 20230808 | 143600 | 39542234100 | 150900 | 150900 | 151000 | 150800 | 236 |
| 280 | 20230808 | 143500 | 39506631700 | 150900 | 151000 | 151100 | 150800 | 198 |
| 281 | 20230808 | 143400 | 39476744900 | 151000 | 151000 | 151100 | 151000 | 441 |
| 282 | 20230808 | 143300 | 39410149800 | 151000 | 151100 | 151100 | 151000 | 219 |
| 283 | 20230808 | 143200 | 39377070500 | 151200 | 151200 | 151400 | 150900 | 723 |
| 284 | 20230808 | 143100 | 39267834300 | 151100 | 151200 | 151400 | 151100 | 940 |
| 285 | 20230808 | 143000 | 39125694000 | 151300 | 151300 | 151500 | 151300 | 110 |
| 286 | 20230808 | 142900 | 39109043900 | 151300 | 151400 | 151500 | 151300 | 138 |
| 287 | 20230808 | 142800 | 39088156400 | 151400 | 151200 | 151400 | 151000 | 640 |
| 288 | 20230808 | 142700 | 38991388400 | 151100 | 151300 | 151300 | 151100 | 98 |
| 289 | 20230808 | 142600 | 38976577000 | 151300 | 151700 | 151700 | 151000 | 498 |
| 290 | 20230808 | 142500 | 38901205100 | 151600 | 151100 | 151600 | 151000 | 496 |
| 291 | 20230808 | 142400 | 38826128100 | 151200 | 150900 | 151200 | 150900 | 282 |
| 292 | 20230808 | 142300 | 38783504600 | 151000 | 150900 | 151300 | 150900 | 457 |
| 293 | 20230808 | 142200 | 38714488500 | 150900 | 150700 | 151300 | 150600 | 394 |
| 294 | 20230808 | 142100 | 38655023400 | 150700 | 150800 | 150900 | 150500 | 1103 |
| 295 | 20230808 | 142000 | 38488917800 | 150700 | 150900 | 151100 | 150700 | 196 |
| 296 | 20230808 | 141900 | 38459335400 | 150900 | 150700 | 150900 | 150500 | 644 |
| 297 | 20230808 | 141800 | 38362327600 | 150600 | 150600 | 150700 | 150600 | 182 |
| 298 | 20230808 | 141700 | 38334914200 | 150700 | 150600 | 150700 | 150600 | 201 |
| 299 | 20230808 | 141600 | 38304640300 | 150700 | 150700 | 150800 | 150600 | 426 |
| 300 | 20230808 | 141500 | 38240451700 | 150800 | 151000 | 151000 | 150700 | 195 |
| 301 | 20230808 | 141400 | 38211052900 | 151000 | 150800 | 151300 | 150700 | 311 |
| 302 | 20230808 | 141300 | 38164107200 | 150700 | 150900 | 150900 | 150700 | 279 |
| 303 | 20230808 | 141200 | 38122018400 | 150800 | 151100 | 151100 | 150700 | 457 |
| 304 | 20230808 | 141100 | 38053030100 | 151000 | 150500 | 151100 | 150400 | 1555 |
| 305 | 20230808 | 141000 | 37818932600 | 150600 | 150600 | 150700 | 150500 | 907 |
| 306 | 20230808 | 140900 | 37682401700 | 150600 | 150800 | 150900 | 150600 | 1472 |
| 307 | 20230808 | 140800 | 37460524000 | 150900 | 151100 | 151200 | 150800 | 431 |
| 308 | 20230808 | 140700 | 37395428500 | 151100 | 151200 | 151300 | 151100 | 54 |
| 309 | 20230808 | 140600 | 37387264900 | 151200 | 151300 | 151400 | 151100 | 414 |
| 310 | 20230808 | 140500 | 37324661200 | 151300 | 151200 | 151300 | 151100 | 54 |
| 311 | 20230808 | 140400 | 37316496900 | 151300 | 151100 | 151300 | 151000 | 385 |
| 312 | 20230808 | 140300 | 37258293900 | 151100 | 151000 | 151200 | 150900 | 267 |
| 313 | 20230808 | 140200 | 37217982300 | 151000 | 151100 | 151200 | 151000 | 137 |
| 314 | 20230808 | 140100 | 37197281700 | 151000 | 151100 | 151100 | 150800 | 642 |
| 315 | 20230808 | 140000 | 37100359800 | 151200 | 151300 | 151300 | 151100 | 140 |
| 316 | 20230808 | 135900 | 37079189700 | 151300 | 151300 | 151400 | 151200 | 139 |
| 317 | 20230808 | 135800 | 37058165900 | 151200 | 151400 | 151400 | 151200 | 208 |
| 318 | 20230808 | 135700 | 37026693900 | 151300 | 151300 | 151400 | 151200 | 313 |
| 319 | 20230808 | 135600 | 36979361500 | 151300 | 151400 | 151400 | 151100 | 212 |
| 320 | 20230808 | 135500 | 36947286500 | 151300 | 151500 | 151500 | 151300 | 129 |
| 321 | 20230808 | 135400 | 36927762100 | 151500 | 151200 | 151500 | 151200 | 195 |
| 322 | 20230808 | 135300 | 36898244500 | 151300 | 151400 | 151400 | 151200 | 335 |
| 323 | 20230808 | 135200 | 36847552000 | 151500 | 151400 | 151500 | 151200 | 413 |
| 324 | 20230808 | 135100 | 36785003700 | 151400 | 151400 | 151700 | 151000 | 778 |
| 325 | 20230808 | 135000 | 36667333100 | 151400 | 151400 | 151500 | 151400 | 202 |
| 326 | 20230808 | 134900 | 36636742200 | 151500 | 151300 | 151500 | 151200 | 250 |
| 327 | 20230808 | 134800 | 36598901500 | 151400 | 151200 | 151400 | 151100 | 703 |
| 328 | 20230808 | 134700 | 36492642700 | 151300 | 151400 | 151500 | 151200 | 162 |
| 329 | 20230808 | 134600 | 36468134400 | 151500 | 151300 | 151500 | 151300 | 196 |
| 330 | 20230808 | 134500 | 36438468100 | 151300 | 151500 | 151600 | 151300 | 167 |
| 331 | 20230808 | 134400 | 36413167100 | 151600 | 151300 | 151600 | 151200 | 286 |
| 332 | 20230808 | 134300 | 36369862400 | 151200 | 151200 | 151400 | 151100 | 116 |
| 333 | 20230808 | 134200 | 36352319400 | 151000 | 150900 | 151200 | 150900 | 407 |
| 334 | 20230808 | 134100 | 36290870300 | 150900 | 150900 | 151100 | 150900 | 243 |
| 335 | 20230808 | 134000 | 36254190300 | 150900 | 151000 | 151000 | 150800 | 1186 |
| 336 | 20230808 | 133900 | 36075201900 | 151000 | 151000 | 151100 | 151000 | 266 |
| 337 | 20230808 | 133800 | 36035033700 | 151000 | 151100 | 151100 | 151000 | 226 |
| 338 | 20230808 | 133700 | 36000896900 | 151100 | 151000 | 151200 | 151000 | 175 |
| 339 | 20230808 | 133600 | 35974463800 | 151100 | 151000 | 151200 | 151000 | 396 |
| 340 | 20230808 | 133500 | 35914627300 | 151100 | 151000 | 151100 | 151000 | 301 |
| 341 | 20230808 | 133400 | 35869161600 | 151000 | 151000 | 151100 | 151000 | 283 |
| 342 | 20230808 | 133300 | 35826415800 | 151100 | 151400 | 151400 | 150900 | 1679 |
| 343 | 20230808 | 133200 | 35572856500 | 151100 | 151100 | 151300 | 151000 | 1296 |
| 344 | 20230808 | 133100 | 35377009100 | 151100 | 151200 | 151300 | 151100 | 501 |
| 345 | 20230808 | 133000 | 35301283600 | 151200 | 151300 | 151400 | 151200 | 255 |
| 346 | 20230808 | 132900 | 35262703000 | 151200 | 151300 | 151300 | 151200 | 304 |
| 347 | 20230808 | 132800 | 35216728200 | 151300 | 151300 | 151400 | 151200 | 335 |
| 348 | 20230808 | 132700 | 35166066700 | 151200 | 151400 | 151400 | 151200 | 454 |
| 349 | 20230808 | 132600 | 35097410200 | 151400 | 151400 | 151500 | 151200 | 417 |
| 350 | 20230808 | 132500 | 35034298400 | 151300 | 151400 | 151500 | 151300 | 243 |
| 351 | 20230808 | 132400 | 34997514200 | 151400 | 151300 | 151500 | 151300 | 670 |
| 352 | 20230808 | 132300 | 34896101800 | 151300 | 151500 | 151600 | 151300 | 805 |
| 353 | 20230808 | 132200 | 34774239200 | 151500 | 151500 | 151600 | 151400 | 315 |
| 354 | 20230808 | 132100 | 34726516600 | 151600 | 151700 | 151800 | 151500 | 540 |
| 355 | 20230808 | 132000 | 34644628900 | 151800 | 151700 | 151900 | 151700 | 118 |
| 356 | 20230808 | 131900 | 34626720100 | 151800 | 151900 | 151900 | 151700 | 103 |
| 357 | 20230808 | 131800 | 34611081000 | 151900 | 151700 | 151900 | 151700 | 200 |
| 358 | 20230808 | 131700 | 34580709500 | 151700 | 151700 | 151900 | 151600 | 186 |
| 359 | 20230808 | 131600 | 34552485900 | 151700 | 151700 | 151800 | 151600 | 216 |
| 360 | 20230808 | 131500 | 34519715000 | 151600 | 151500 | 151700 | 151500 | 265 |
| 361 | 20230808 | 131400 | 34479534700 | 151500 | 151900 | 151900 | 151500 | 239 |
| 362 | 20230808 | 131300 | 34443284900 | 151800 | 151800 | 151900 | 151800 | 243 |
| 363 | 20230808 | 131200 | 34406395600 | 151800 | 152100 | 152100 | 151800 | 283 |
| 364 | 20230808 | 131100 | 34363385200 | 152100 | 152200 | 152300 | 152000 | 676 |
| 365 | 20230808 | 131000 | 34260511100 | 152100 | 152200 | 152200 | 152000 | 130 |
| 366 | 20230808 | 130900 | 34240737500 | 152100 | 151900 | 152300 | 151800 | 342 |
| 367 | 20230808 | 130800 | 34188715000 | 151900 | 151900 | 152000 | 151800 | 214 |
| 368 | 20230808 | 130700 | 34156214200 | 151800 | 151800 | 151900 | 151800 | 71 |
| 369 | 20230808 | 130600 | 34145435500 | 151800 | 151900 | 152000 | 151800 | 77 |
| 370 | 20230808 | 130500 | 34133742400 | 151900 | 151900 | 152000 | 151700 | 170 |
| 371 | 20230808 | 130400 | 34107928000 | 151900 | 151500 | 151900 | 151500 | 708 |
| 372 | 20230808 | 130300 | 34000561600 | 151500 | 151500 | 151600 | 151400 | 731 |
| 373 | 20230808 | 130200 | 33889806900 | 151500 | 151800 | 151800 | 151500 | 1163 |
| 374 | 20230808 | 130100 | 33713457200 | 151800 | 151700 | 151800 | 151700 | 213 |
| 375 | 20230808 | 130000 | 33681130100 | 151800 | 151800 | 151900 | 151700 | 249 |
| 376 | 20230808 | 125900 | 33643340000 | 151800 | 151800 | 151900 | 151700 | 103 |
| 377 | 20230808 | 125800 | 33627707100 | 151800 | 151800 | 151800 | 151700 | 59 |
| 378 | 20230808 | 125700 | 33618751600 | 151800 | 151600 | 151800 | 151600 | 494 |
| 379 | 20230808 | 125600 | 33543819700 | 151600 | 151700 | 151700 | 151600 | 108 |
| 380 | 20230808 | 125500 | 33527445000 | 151700 | 151600 | 151700 | 151600 | 114 |
| 381 | 20230808 | 125400 | 33510154000 | 151700 | 152300 | 152300 | 151400 | 2036 |
| 382 | 20230808 | 125300 | 33201258700 | 152300 | 152200 | 152300 | 152200 | 137 |
| 383 | 20230808 | 125200 | 33180397000 | 152200 | 152500 | 152500 | 152200 | 278 |
| 384 | 20230808 | 125100 | 33138031700 | 152500 | 152600 | 152600 | 152500 | 66 |
| 385 | 20230808 | 125000 | 33127964200 | 152500 | 152500 | 152500 | 152400 | 68 |
| 386 | 20230808 | 124900 | 33117594300 | 152500 | 152600 | 152600 | 152400 | 114 |
| 387 | 20230808 | 124800 | 33100214300 | 152600 | 152200 | 152600 | 152200 | 1226 |
| 388 | 20230808 | 124700 | 32913553400 | 152100 | 152400 | 152500 | 152000 | 571 |
| 389 | 20230808 | 124600 | 32826618000 | 152400 | 152700 | 152700 | 152400 | 79 |
| 390 | 20230808 | 124500 | 32814565200 | 152600 | 152500 | 152600 | 152500 | 225 |
| 391 | 20230808 | 124400 | 32780230700 | 152500 | 152400 | 152600 | 152400 | 201 |
| 392 | 20230808 | 124300 | 32749588600 | 152400 | 152200 | 152400 | 152200 | 90 |
| 393 | 20230808 | 124200 | 32735882300 | 152200 | 152100 | 152300 | 152100 | 56 |
| 394 | 20230808 | 124100 | 32727359900 | 152100 | 152200 | 152300 | 152000 | 109 |
| 395 | 20230808 | 124000 | 32710785900 | 152200 | 152000 | 152300 | 152000 | 67 |
| 396 | 20230808 | 123900 | 32700592500 | 152000 | 152300 | 152400 | 152000 | 980 |
| 397 | 20230808 | 123800 | 32551540100 | 152300 | 152500 | 152500 | 152300 | 106 |
| 398 | 20230808 | 123700 | 32535384000 | 152500 | 152400 | 152500 | 152400 | 51 |
| 399 | 20230808 | 123600 | 32527610500 | 152500 | 152400 | 152500 | 152400 | 127 |
| 400 | 20230808 | 123500 | 32508255300 | 152400 | 152500 | 152600 | 152400 | 235 |
| 401 | 20230808 | 123400 | 32472420800 | 152500 | 152500 | 152500 | 152400 | 85 |
| 402 | 20230808 | 123300 | 32459460700 | 152500 | 152600 | 152600 | 152400 | 386 |
| 403 | 20230808 | 123200 | 32400582700 | 152600 | 152500 | 152600 | 152400 | 67 |
| 404 | 20230808 | 123100 | 32390361800 | 152500 | 152500 | 152600 | 152400 | 120 |
| 405 | 20230808 | 123000 | 32372065300 | 152500 | 152300 | 152600 | 152300 | 161 |
| 406 | 20230808 | 122900 | 32347506200 | 152200 | 152200 | 152400 | 152200 | 116 |
| 407 | 20230808 | 122800 | 32329850400 | 152300 | 152300 | 152300 | 152200 | 230 |
| 408 | 20230808 | 122700 | 32294839600 | 152300 | 152300 | 152300 | 152200 | 55 |
| 409 | 20230808 | 122600 | 32286464700 | 152300 | 152300 | 152400 | 152300 | 33 |
| 410 | 20230808 | 122500 | 32281438100 | 152300 | 152200 | 152500 | 152100 | 275 |
| 411 | 20230808 | 122400 | 32239538600 | 152200 | 152000 | 152300 | 151800 | 1133 |
| 412 | 20230808 | 122300 | 32067475300 | 152000 | 152100 | 152200 | 152000 | 52 |
| 413 | 20230808 | 122200 | 32059565700 | 152200 | 152200 | 152400 | 152100 | 21 |
| 414 | 20230808 | 122100 | 32056368500 | 152300 | 152300 | 152400 | 152300 | 180 |
| 415 | 20230808 | 122000 | 32028953200 | 152300 | 152100 | 152400 | 152000 | 77 |
| 416 | 20230808 | 121900 | 32017234600 | 152400 | 152100 | 152400 | 151900 | 145 |
| 417 | 20230808 | 121800 | 31995186300 | 152000 | 152600 | 152700 | 152000 | 820 |
| 418 | 20230808 | 121700 | 31870108900 | 152700 | 152600 | 152700 | 152600 | 129 |
| 419 | 20230808 | 121600 | 31850422800 | 152600 | 152800 | 152900 | 152600 | 258 |
| 420 | 20230808 | 121500 | 31811006500 | 152800 | 152300 | 152800 | 152300 | 133 |
| 421 | 20230808 | 121400 | 31790703000 | 152400 | 152200 | 152400 | 152200 | 112 |
| 422 | 20230808 | 121300 | 31773640700 | 152300 | 151700 | 152300 | 151600 | 171 |
| 423 | 20230808 | 121200 | 31747649000 | 151800 | 151800 | 151900 | 151800 | 49 |
| 424 | 20230808 | 121100 | 31740209700 | 151800 | 152100 | 152100 | 151700 | 1059 |
| 425 | 20230808 | 121000 | 31579549100 | 151900 | 151900 | 152000 | 151900 | 70 |
| 426 | 20230808 | 120900 | 31568912700 | 151900 | 152100 | 152200 | 151900 | 130 |
| 427 | 20230808 | 120800 | 31549141900 | 152000 | 152300 | 152400 | 152000 | 50 |
| 428 | 20230808 | 120700 | 31541532000 | 152300 | 152200 | 152600 | 152100 | 129 |
| 429 | 20230808 | 120600 | 31521883700 | 152200 | 151800 | 152300 | 151600 | 598 |
| 430 | 20230808 | 120500 | 31431029100 | 151600 | 151700 | 151900 | 151600 | 76 |
| 431 | 20230808 | 120400 | 31419499700 | 151700 | 151500 | 151800 | 151300 | 2179 |
| 432 | 20230808 | 120300 | 31089407600 | 151500 | 151600 | 151700 | 151500 | 122 |
| 433 | 20230808 | 120200 | 31070909900 | 151600 | 151700 | 151700 | 151600 | 107 |
| 434 | 20230808 | 120100 | 31054683800 | 151600 | 151700 | 151800 | 151600 | 549 |
| 435 | 20230808 | 120000 | 30971436300 | 151700 | 151900 | 151900 | 151700 | 364 |
| 436 | 20230808 | 115900 | 30916184700 | 151800 | 151800 | 151900 | 151800 | 43 |
| 437 | 20230808 | 115800 | 30909655100 | 151900 | 152000 | 152000 | 151800 | 388 |
| 438 | 20230808 | 115700 | 30850723700 | 152000 | 152000 | 152000 | 151900 | 221 |
| 439 | 20230808 | 115600 | 30817133800 | 151900 | 152000 | 152000 | 151900 | 41 |
| 440 | 20230808 | 115500 | 30810904700 | 152000 | 152000 | 152100 | 151900 | 658 |
| 441 | 20230808 | 115400 | 30710893700 | 152000 | 152300 | 152300 | 152000 | 211 |
| 442 | 20230808 | 115300 | 30678798800 | 152300 | 152100 | 152300 | 152100 | 195 |
| 443 | 20230808 | 115200 | 30649131600 | 152200 | 152200 | 152300 | 152100 | 240 |
| 444 | 20230808 | 115100 | 30612602500 | 152200 | 152200 | 152300 | 152100 | 161 |
| 445 | 20230808 | 115000 | 30588098200 | 152200 | 152300 | 152300 | 152200 | 67 |
| 446 | 20230808 | 114900 | 30577900300 | 152300 | 152300 | 152400 | 152200 | 262 |
| 447 | 20230808 | 114800 | 30538002200 | 152300 | 152200 | 152300 | 152200 | 83 |
| 448 | 20230808 | 114700 | 30525364100 | 152200 | 152300 | 152400 | 152200 | 120 |
| 449 | 20230808 | 114600 | 30507092400 | 152400 | 152300 | 152400 | 152300 | 36 |
| 450 | 20230808 | 114500 | 30501609400 | 152300 | 152300 | 152400 | 152200 | 262 |
| 451 | 20230808 | 114400 | 30461711300 | 152200 | 152200 | 152300 | 152200 | 111 |
| 452 | 20230808 | 114300 | 30444808500 | 152200 | 152300 | 152400 | 152200 | 175 |
| 453 | 20230808 | 114200 | 30418157400 | 152300 | 152400 | 152500 | 152300 | 223 |
| 454 | 20230808 | 114100 | 30384174800 | 152500 | 153000 | 153000 | 152500 | 194 |
| 455 | 20230808 | 114000 | 30354547600 | 153000 | 152900 | 153000 | 152900 | 120 |
| 456 | 20230808 | 113900 | 30336190400 | 153000 | 153400 | 153400 | 153000 | 314 |
| 457 | 20230808 | 113800 | 30288108300 | 153400 | 153200 | 153600 | 153200 | 218 |
| 458 | 20230808 | 113700 | 30254665200 | 153100 | 153200 | 153200 | 153100 | 273 |
| 459 | 20230808 | 113600 | 30212846900 | 153200 | 153100 | 153300 | 153100 | 103 |
| 460 | 20230808 | 113500 | 30197070500 | 153200 | 153400 | 153500 | 153000 | 164 |
| 461 | 20230808 | 113400 | 30171942600 | 153300 | 153000 | 153800 | 153000 | 520 |
| 462 | 20230808 | 113300 | 30092099200 | 153100 | 152900 | 153100 | 152900 | 203 |
| 463 | 20230808 | 113200 | 30061038600 | 152900 | 152600 | 153000 | 152600 | 434 |
| 464 | 20230808 | 113100 | 29994688400 | 152500 | 152500 | 152600 | 152500 | 44 |
| 465 | 20230808 | 113000 | 29987978000 | 152500 | 152300 | 152700 | 152300 | 78 |
| 466 | 20230808 | 112900 | 29976086700 | 152300 | 152800 | 152800 | 152300 | 440 |
| 467 | 20230808 | 112800 | 29908982600 | 152700 | 152400 | 152700 | 152300 | 282 |
| 468 | 20230808 | 112700 | 29865967800 | 152300 | 152300 | 152400 | 152300 | 77 |
| 469 | 20230808 | 112600 | 29854238600 | 152400 | 152700 | 152800 | 152200 | 356 |
| 470 | 20230808 | 112500 | 29799937700 | 152700 | 152100 | 153000 | 152100 | 419 |
| 471 | 20230808 | 112400 | 29736006200 | 152100 | 152500 | 152600 | 152100 | 78 |
| 472 | 20230808 | 112300 | 29724127000 | 152800 | 152100 | 152800 | 152100 | 443 |
| 473 | 20230808 | 112200 | 29656675200 | 152100 | 152200 | 152200 | 152100 | 81 |
| 474 | 20230808 | 112100 | 29644354200 | 152100 | 152500 | 152500 | 152100 | 340 |
| 475 | 20230808 | 112000 | 29592587700 | 152400 | 152700 | 152700 | 152400 | 347 |
| 476 | 20230808 | 111900 | 29539652200 | 152900 | 152700 | 153300 | 152500 | 827 |
| 477 | 20230808 | 111800 | 29413227000 | 152700 | 152400 | 152800 | 152300 | 551 |
| 478 | 20230808 | 111700 | 29329190900 | 152400 | 152200 | 152700 | 152200 | 745 |
| 479 | 20230808 | 111600 | 29215668900 | 152200 | 152700 | 152700 | 152200 | 289 |
| 480 | 20230808 | 111500 | 29171664200 | 152700 | 152100 | 152700 | 152100 | 576 |
| 481 | 20230808 | 111400 | 29083978000 | 152100 | 152200 | 152200 | 152000 | 271 |
| 482 | 20230808 | 111300 | 29042768900 | 152200 | 152700 | 152700 | 152200 | 597 |
| 483 | 20230808 | 111200 | 28951778600 | 152600 | 152300 | 152800 | 152300 | 282 |
| 484 | 20230808 | 111100 | 28908765400 | 152300 | 152500 | 152500 | 152300 | 175 |
| 485 | 20230808 | 111000 | 28882101100 | 152500 | 152300 | 152500 | 152300 | 158 |
| 486 | 20230808 | 110900 | 28858023400 | 152300 | 152400 | 152400 | 152300 | 31 |
| 487 | 20230808 | 110800 | 28853300900 | 152300 | 152400 | 152400 | 152100 | 184 |
| 488 | 20230808 | 110700 | 28825290100 | 152300 | 152500 | 152500 | 152300 | 57 |
| 489 | 20230808 | 110600 | 28816603000 | 152600 | 152600 | 152600 | 152500 | 249 |
| 490 | 20230808 | 110500 | 28778624200 | 152700 | 152900 | 152900 | 152000 | 314 |
| 491 | 20230808 | 110400 | 28730751900 | 152900 | 151800 | 153000 | 151700 | 3160 |
| 492 | 20230808 | 110300 | 28249289100 | 151700 | 152100 | 152100 | 151700 | 213 |
| 493 | 20230808 | 110200 | 28216960200 | 152100 | 151900 | 152200 | 151800 | 371 |
| 494 | 20230808 | 110100 | 28160591400 | 151800 | 151900 | 152100 | 151800 | 181 |
| 495 | 20230808 | 110000 | 28133092300 | 151900 | 152200 | 152200 | 151800 | 340 |
| 496 | 20230808 | 105900 | 28081421900 | 152100 | 152500 | 152800 | 152100 | 485 |
| 497 | 20230808 | 105800 | 28007358000 | 152500 | 151900 | 152800 | 151800 | 544 |
| 498 | 20230808 | 105700 | 27924589100 | 151900 | 152200 | 152200 | 151800 | 365 |
| 499 | 20230808 | 105600 | 27869117500 | 152100 | 152000 | 152100 | 151800 | 1379 |
| 500 | 20230808 | 105500 | 27659649800 | 151900 | 152100 | 152200 | 151900 | 911 |
| 501 | 20230808 | 105400 | 27521159200 | 152200 | 152200 | 152400 | 152100 | 115 |
| 502 | 20230808 | 105300 | 27503657000 | 152200 | 152400 | 152500 | 152200 | 388 |
| 503 | 20230808 | 105200 | 27444556600 | 152400 | 152200 | 152500 | 152200 | 242 |
| 504 | 20230808 | 105100 | 27407683700 | 152300 | 152800 | 152800 | 152200 | 441 |
| 505 | 20230808 | 105000 | 27340510600 | 152800 | 152100 | 153100 | 152000 | 568 |
| 506 | 20230808 | 104900 | 27253864700 | 152100 | 152500 | 152500 | 152000 | 513 |
| 507 | 20230808 | 104800 | 27175799000 | 152400 | 152600 | 152700 | 152400 | 196 |
| 508 | 20230808 | 104700 | 27145895000 | 152600 | 153000 | 153000 | 152600 | 308 |
| 509 | 20230808 | 104600 | 27098833900 | 153100 | 152100 | 153300 | 152100 | 1067 |
| 510 | 20230808 | 104500 | 26936083800 | 152100 | 152200 | 152200 | 152000 | 492 |
| 511 | 20230808 | 104400 | 26861256500 | 152100 | 152500 | 152500 | 152000 | 257 |
| 512 | 20230808 | 104300 | 26822142900 | 152500 | 152200 | 152500 | 151900 | 749 |
| 513 | 20230808 | 104200 | 26708206700 | 152200 | 152600 | 152600 | 152200 | 80 |
| 514 | 20230808 | 104100 | 26696016700 | 152600 | 152300 | 152600 | 152000 | 531 |
| 515 | 20230808 | 104000 | 26615220200 | 152500 | 152800 | 152800 | 152400 | 242 |
| 516 | 20230808 | 103900 | 26578307400 | 152800 | 152800 | 153000 | 152700 | 313 |
| 517 | 20230808 | 103800 | 26530489200 | 152800 | 152700 | 153300 | 152700 | 303 |
| 518 | 20230808 | 103700 | 26484109300 | 152600 | 152100 | 152600 | 152000 | 992 |
| 519 | 20230808 | 103600 | 26333207100 | 152100 | 152700 | 152700 | 151900 | 2230 |
| 520 | 20230808 | 103500 | 25993577000 | 152600 | 153300 | 153900 | 152600 | 1116 |
| 521 | 20230808 | 103400 | 25822760200 | 153300 | 153200 | 153400 | 152900 | 408 |
| 522 | 20230808 | 103300 | 25760280200 | 153100 | 154400 | 154400 | 153100 | 1071 |
| 523 | 20230808 | 103200 | 25595589200 | 154400 | 153000 | 154600 | 152900 | 1629 |
| 524 | 20230808 | 103100 | 25345274900 | 153100 | 153100 | 153500 | 152800 | 2454 |
| 525 | 20230808 | 103000 | 24969618200 | 153100 | 152900 | 153400 | 152900 | 406 |
| 526 | 20230808 | 102900 | 24907458600 | 152900 | 153800 | 154200 | 152900 | 545 |
| 527 | 20230808 | 102800 | 24823825300 | 153600 | 153500 | 154000 | 153400 | 622 |
| 528 | 20230808 | 102700 | 24728223900 | 153800 | 153500 | 153800 | 152800 | 7106 |
| 529 | 20230808 | 102600 | 23641160800 | 153500 | 153700 | 153800 | 153500 | 510 |
| 530 | 20230808 | 102500 | 23562814800 | 153800 | 154000 | 154100 | 153700 | 182 |
| 531 | 20230808 | 102400 | 23534794600 | 154100 | 154000 | 154200 | 154000 | 497 |
| 532 | 20230808 | 102300 | 23458197300 | 154000 | 153900 | 154000 | 153700 | 376 |
| 533 | 20230808 | 102200 | 23400362100 | 153800 | 154000 | 154000 | 153700 | 476 |
| 534 | 20230808 | 102100 | 23327122100 | 154100 | 154300 | 154300 | 154000 | 173 |
| 535 | 20230808 | 102000 | 23300457800 | 154200 | 154000 | 154300 | 153800 | 457 |
| 536 | 20230808 | 101900 | 23230050500 | 153900 | 153800 | 154000 | 153600 | 857 |
| 537 | 20230808 | 101800 | 23098259800 | 153700 | 153900 | 154000 | 153600 | 281 |
| 538 | 20230808 | 101700 | 23055047400 | 153600 | 154000 | 154000 | 153500 | 1143 |
| 539 | 20230808 | 101600 | 22879292100 | 154000 | 154400 | 154400 | 153800 | 535 |
| 540 | 20230808 | 101500 | 22796876600 | 154500 | 154400 | 154500 | 154400 | 129 |
| 541 | 20230808 | 101400 | 22776958600 | 154400 | 155000 | 155200 | 154400 | 444 |
| 542 | 20230808 | 101300 | 22708232600 | 154800 | 154200 | 154800 | 153900 | 6267 |
| 543 | 20230808 | 101200 | 21742554600 | 154100 | 155100 | 155200 | 154100 | 1935 |
| 544 | 20230808 | 101100 | 21443336600 | 155100 | 154800 | 155100 | 154800 | 615 |
| 545 | 20230808 | 101000 | 21348002100 | 154800 | 154900 | 154900 | 154800 | 378 |
| 546 | 20230808 | 100900 | 21289476500 | 154800 | 155000 | 155100 | 154800 | 953 |
| 547 | 20230808 | 100800 | 21141810900 | 155000 | 154800 | 155100 | 154800 | 545 |
| 548 | 20230808 | 100700 | 21057381900 | 154800 | 154800 | 155000 | 154700 | 439 |
| 549 | 20230808 | 100600 | 20989429900 | 154800 | 155200 | 156100 | 154700 | 768 |
| 550 | 20230808 | 100500 | 20870179500 | 155300 | 155300 | 155700 | 155200 | 275 |
| 551 | 20230808 | 100400 | 20827473800 | 155200 | 155300 | 155700 | 155200 | 807 |
| 552 | 20230808 | 100300 | 20702099500 | 155200 | 155100 | 155300 | 154800 | 692 |
| 553 | 20230808 | 100200 | 20594792100 | 155200 | 153200 | 155200 | 153000 | 6195 |
| 554 | 20230808 | 100100 | 19639204800 | 153100 | 155300 | 155300 | 153000 | 3030 |
| 555 | 20230808 | 100000 | 19173219900 | 155300 | 154700 | 156200 | 154700 | 5669 |
| 556 | 20230808 | 095900 | 18293836800 | 154700 | 156100 | 156100 | 154700 | 2705 |
| 557 | 20230808 | 095800 | 17873221000 | 156100 | 156600 | 156600 | 156100 | 645 |
| 558 | 20230808 | 095700 | 17772442400 | 156600 | 155800 | 156700 | 155800 | 624 |
| 559 | 20230808 | 095600 | 17675010900 | 155900 | 155800 | 156200 | 155800 | 608 |
| 560 | 20230808 | 095500 | 17580200600 | 155800 | 156700 | 156700 | 155800 | 929 |
| 561 | 20230808 | 095400 | 17435118900 | 156700 | 157100 | 157100 | 156600 | 439 |
| 562 | 20230808 | 095300 | 17366281300 | 157100 | 157100 | 157200 | 157100 | 63 |
| 563 | 20230808 | 095200 | 17356383200 | 157100 | 156800 | 157200 | 156800 | 319 |
| 564 | 20230808 | 095100 | 17306286800 | 156800 | 157300 | 157300 | 156800 | 710 |
| 565 | 20230808 | 095000 | 17194782900 | 157200 | 157500 | 157600 | 157200 | 289 |
| 566 | 20230808 | 094900 | 17149296300 | 157500 | 157900 | 158000 | 157500 | 723 |
| 567 | 20230808 | 094800 | 17035205300 | 157900 | 158800 | 158800 | 157800 | 796 |
| 568 | 20230808 | 094700 | 16909291300 | 158800 | 158900 | 158900 | 158600 | 588 |
| 569 | 20230808 | 094600 | 16815961600 | 158900 | 159100 | 159200 | 158700 | 852 |
| 570 | 20230808 | 094500 | 16680498600 | 159000 | 159300 | 159500 | 159000 | 1051 |
| 571 | 20230808 | 094400 | 16513121500 | 159200 | 158300 | 159200 | 158300 | 645 |
| 572 | 20230808 | 094300 | 16410662600 | 158400 | 156900 | 158400 | 156800 | 574 |
| 573 | 20230808 | 094200 | 16320276700 | 156900 | 158300 | 158300 | 156900 | 1145 |
| 574 | 20230808 | 094100 | 16140071200 | 158300 | 157300 | 158400 | 157300 | 434 |
| 575 | 20230808 | 094000 | 16071476700 | 157700 | 158800 | 158800 | 157000 | 3506 |
| 576 | 20230808 | 093900 | 15517815900 | 158900 | 159200 | 159700 | 158900 | 455 |
| 577 | 20230808 | 093800 | 15445430700 | 159200 | 159800 | 159900 | 159000 | 1670 |
| 578 | 20230808 | 093700 | 15179233400 | 159800 | 159500 | 160000 | 159400 | 3306 |
| 579 | 20230808 | 093600 | 14650986400 | 159500 | 158900 | 159600 | 158800 | 1344 |
| 580 | 20230808 | 093500 | 14436865300 | 159000 | 159300 | 159300 | 158900 | 960 |
| 581 | 20230808 | 093400 | 14284126800 | 159300 | 159600 | 159700 | 159300 | 2290 |
| 582 | 20230808 | 093300 | 13918762900 | 159700 | 159700 | 159700 | 159600 | 1053 |
| 583 | 20230808 | 093200 | 13750667700 | 159700 | 159500 | 159700 | 159500 | 1338 |
| 584 | 20230808 | 093100 | 13537146200 | 159600 | 159700 | 159700 | 159500 | 1519 |
| 585 | 20230808 | 093000 | 13294737200 | 159600 | 159800 | 159900 | 159600 | 1811 |
| 586 | 20230808 | 092900 | 13005393000 | 159800 | 159100 | 159900 | 159000 | 3184 |
| 587 | 20230808 | 092800 | 12497296300 | 159100 | 159100 | 159300 | 158800 | 1789 |
| 588 | 20230808 | 092700 | 12212644900 | 159100 | 158600 | 159300 | 158600 | 2802 |
| 589 | 20230808 | 092600 | 11767254100 | 158600 | 158300 | 158800 | 158100 | 1668 |
| 590 | 20230808 | 092500 | 11503238400 | 158300 | 159000 | 159000 | 158200 | 2979 |
| 591 | 20230808 | 092400 | 11030308200 | 159000 | 159100 | 159200 | 158800 | 1761 |
| 592 | 20230808 | 092300 | 10750265400 | 159100 | 158600 | 159200 | 158600 | 2252 |
| 593 | 20230808 | 092200 | 10392181300 | 158600 | 158100 | 158800 | 157800 | 3203 |
| 594 | 20230808 | 092100 | 9884634900 | 158000 | 156800 | 158400 | 156700 | 2615 |
| 595 | 20230808 | 092000 | 9472269100 | 156800 | 156900 | 157500 | 156700 | 1049 |
| 596 | 20230808 | 091900 | 9307565700 | 156900 | 156900 | 156900 | 156300 | 1385 |
| 597 | 20230808 | 091800 | 9090699100 | 157000 | 157400 | 157500 | 156900 | 1881 |
| 598 | 20230808 | 091700 | 8795149800 | 157500 | 156800 | 157600 | 156800 | 759 |
| 599 | 20230808 | 091600 | 8675762000 | 156700 | 156300 | 156900 | 156100 | 1962 |
| 600 | 20230808 | 091500 | 8368701800 | 156300 | 157200 | 157800 | 156300 | 1465 |
| 601 | 20230808 | 091400 | 8138781700 | 157200 | 158700 | 158700 | 157100 | 1304 |
| 602 | 20230808 | 091300 | 7933227700 | 158700 | 158900 | 158900 | 158500 | 1809 |
| 603 | 20230808 | 091200 | 7646116100 | 158900 | 158200 | 158900 | 158100 | 1061 |
| 604 | 20230808 | 091100 | 7478055300 | 158200 | 157200 | 158400 | 157200 | 1009 |
| 605 | 20230808 | 091000 | 7318865300 | 157200 | 157500 | 157900 | 157200 | 1850 |
| 606 | 20230808 | 090900 | 7027433000 | 157600 | 158400 | 158500 | 157400 | 2478 |
| 607 | 20230808 | 090800 | 6636302800 | 158400 | 159900 | 159900 | 158300 | 2402 |
| 608 | 20230808 | 090700 | 6253961300 | 159900 | 159600 | 160200 | 159600 | 6794 |
| 609 | 20230808 | 090600 | 5167504400 | 159700 | 159300 | 159700 | 159300 | 3912 |
| 610 | 20230808 | 090500 | 4543245800 | 159300 | 158500 | 159700 | 158300 | 5186 |
| 611 | 20230808 | 090400 | 3717309800 | 158600 | 159200 | 159200 | 158100 | 2703 |
| 612 | 20230808 | 090300 | 3288761600 | 159200 | 158700 | 159500 | 158600 | 4505 |
| 613 | 20230808 | 090200 | 2571855400 | 158700 | 157200 | 158700 | 157000 | 4740 |
| 614 | 20230808 | 090100 | 1823512500 | 157100 | 157200 | 157800 | 157100 | 4852 |
| 615 | 20230808 | 090000 | 1059401100 | 157300 | 156100 | 157300 | 156000 | 6767 |