34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 184200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 7585 |
| 3 | 20230811 | 184100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 4 | 20230811 | 184000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 5 | 20230811 | 183900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 6 | 20230811 | 183800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 7 | 20230811 | 183700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 8 | 20230811 | 183600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 9 | 20230811 | 183500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 10 | 20230811 | 183400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 11 | 20230811 | 183300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 12 | 20230811 | 183200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 13 | 20230811 | 183100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 14 | 20230811 | 183000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 15 | 20230811 | 182900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 16 | 20230811 | 182800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 17 | 20230811 | 182700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 18 | 20230811 | 182600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 19 | 20230811 | 182500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 20 | 20230811 | 182400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 21 | 20230811 | 182300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 22 | 20230811 | 182200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 23 | 20230811 | 182100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 24 | 20230811 | 182000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 25 | 20230811 | 181900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 26 | 20230811 | 181800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 27 | 20230811 | 181700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 28 | 20230811 | 181600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 29 | 20230811 | 181500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 30 | 20230811 | 181400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 31 | 20230811 | 181300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 32 | 20230811 | 181200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 7585 |
| 33 | 20230811 | 181100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 34 | 20230811 | 181000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 35 | 20230811 | 180900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 36 | 20230811 | 180800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 37 | 20230811 | 180700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 38 | 20230811 | 180600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 39 | 20230811 | 180500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 40 | 20230811 | 180400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 41 | 20230811 | 180300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 42 | 20230811 | 180200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 43 | 20230811 | 180100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 44 | 20230811 | 180000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 45 | 20230811 | 175900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 46 | 20230811 | 175800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 47 | 20230811 | 175700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 48 | 20230811 | 175600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 49 | 20230811 | 175500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 50 | 20230811 | 175400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 51 | 20230811 | 175300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 52 | 20230811 | 175200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 53 | 20230811 | 175100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 54 | 20230811 | 175000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 55 | 20230811 | 174900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 56 | 20230811 | 174800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 57 | 20230811 | 174700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 58 | 20230811 | 174600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 59 | 20230811 | 174500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 60 | 20230811 | 174400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 61 | 20230811 | 174300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 62 | 20230811 | 174200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 7585 |
| 63 | 20230811 | 174100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 64 | 20230811 | 174000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 65 | 20230811 | 173900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 66 | 20230811 | 173800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 67 | 20230811 | 173700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 68 | 20230811 | 173600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 69 | 20230811 | 173500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 70 | 20230811 | 173400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 71 | 20230811 | 173300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 72 | 20230811 | 173200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 73 | 20230811 | 173100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 74 | 20230811 | 173000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 75 | 20230811 | 172900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 76 | 20230811 | 172800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 77 | 20230811 | 172700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 78 | 20230811 | 172600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 79 | 20230811 | 172500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 80 | 20230811 | 172400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 81 | 20230811 | 172300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 82 | 20230811 | 172200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 83 | 20230811 | 172100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 84 | 20230811 | 172000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 85 | 20230811 | 171900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 86 | 20230811 | 171800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 87 | 20230811 | 171700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 88 | 20230811 | 171600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 89 | 20230811 | 171500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 90 | 20230811 | 171400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 91 | 20230811 | 171300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 92 | 20230811 | 171200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 7585 |
| 93 | 20230811 | 171100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 94 | 20230811 | 171000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 95 | 20230811 | 170900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 96 | 20230811 | 170800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 97 | 20230811 | 170700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 98 | 20230811 | 170600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 99 | 20230811 | 170500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 100 | 20230811 | 170400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 101 | 20230811 | 170300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 102 | 20230811 | 170200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 103 | 20230811 | 170100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 104 | 20230811 | 170000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 105 | 20230811 | 165900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 106 | 20230811 | 165800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 107 | 20230811 | 165700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 108 | 20230811 | 165600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 109 | 20230811 | 165500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 110 | 20230811 | 165400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 111 | 20230811 | 165300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 112 | 20230811 | 165200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 113 | 20230811 | 165100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 114 | 20230811 | 165000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 115 | 20230811 | 164900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 116 | 20230811 | 164800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 117 | 20230811 | 164700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 118 | 20230811 | 164600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 119 | 20230811 | 164500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 120 | 20230811 | 164400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 121 | 20230811 | 164300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 122 | 20230811 | 164200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 7585 |
| 123 | 20230811 | 164100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 124 | 20230811 | 164000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 125 | 20230811 | 163900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 126 | 20230811 | 163800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 127 | 20230811 | 163700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 128 | 20230811 | 163600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 129 | 20230811 | 163500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 130 | 20230811 | 163400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 131 | 20230811 | 163300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 132 | 20230811 | 163200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 133 | 20230811 | 163100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 134 | 20230811 | 163000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 135 | 20230811 | 162900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 136 | 20230811 | 162800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 137 | 20230811 | 162700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 138 | 20230811 | 162600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 139 | 20230811 | 162500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 140 | 20230811 | 162400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 141 | 20230811 | 162300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 142 | 20230811 | 162200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 143 | 20230811 | 162100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 144 | 20230811 | 162000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 145 | 20230811 | 161900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 146 | 20230811 | 161800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 147 | 20230811 | 161700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 148 | 20230811 | 161600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 149 | 20230811 | 161500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 150 | 20230811 | 161400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 151 | 20230811 | 161300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 152 | 20230811 | 161200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 7585 |
| 153 | 20230811 | 161100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 154 | 20230811 | 161000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 155 | 20230811 | 160900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 156 | 20230811 | 160800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 157 | 20230811 | 160700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 158 | 20230811 | 160600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 159 | 20230811 | 160500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 160 | 20230811 | 160400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 161 | 20230811 | 160300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 162 | 20230811 | 160200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 163 | 20230811 | 160100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 164 | 20230811 | 160000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 165 | 20230811 | 155900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 166 | 20230811 | 155800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 167 | 20230811 | 155700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 168 | 20230811 | 155600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 169 | 20230811 | 155500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 170 | 20230811 | 155400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 171 | 20230811 | 155300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 172 | 20230811 | 155200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 173 | 20230811 | 155100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 174 | 20230811 | 155000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 175 | 20230811 | 154900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 176 | 20230811 | 154800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 177 | 20230811 | 154700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 178 | 20230811 | 154600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 179 | 20230811 | 154500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 180 | 20230811 | 154400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 181 | 20230811 | 154300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 182 | 20230811 | 154200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 7585 |
| 183 | 20230811 | 154100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 184 | 20230811 | 154000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 185 | 20230811 | 153900 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 186 | 20230811 | 153800 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 187 | 20230811 | 153700 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 188 | 20230811 | 153600 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 189 | 20230811 | 153500 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 190 | 20230811 | 153400 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 191 | 20230811 | 153300 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 192 | 20230811 | 153200 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 193 | 20230811 | 153100 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 0 |
| 194 | 20230811 | 153000 | 46106506300 | 155900 | 155900 | 155900 | 155900 | 7585 |
| 195 | 20230811 | 152900 | 44924004800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 196 | 20230811 | 152800 | 44924004800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 197 | 20230811 | 152700 | 44924004800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 198 | 20230811 | 152600 | 44924004800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 199 | 20230811 | 152500 | 44924004800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 200 | 20230811 | 152400 | 44924004800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 201 | 20230811 | 152300 | 44924004800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 202 | 20230811 | 152200 | 44924004800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 203 | 20230811 | 152100 | 44924004800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 204 | 20230811 | 152000 | 44924004800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 205 | 20230811 | 151900 | 44924004800 | 156000 | 156100 | 156100 | 155700 | 875 |
| 206 | 20230811 | 151800 | 44787618200 | 155900 | 155900 | 156200 | 155800 | 2914 |
| 207 | 20230811 | 151700 | 44333343500 | 155800 | 155800 | 155900 | 155700 | 1377 |
| 208 | 20230811 | 151600 | 44118817300 | 155800 | 155900 | 155900 | 155800 | 489 |
| 209 | 20230811 | 151500 | 44042626800 | 155800 | 156300 | 156300 | 155800 | 801 |
| 210 | 20230811 | 151400 | 43917679300 | 156300 | 156200 | 156300 | 156200 | 286 |
| 211 | 20230811 | 151300 | 43872995100 | 156200 | 155800 | 156300 | 155800 | 2746 |
| 212 | 20230811 | 151200 | 43444701300 | 155800 | 156000 | 156000 | 155800 | 737 |
| 213 | 20230811 | 151100 | 43329819800 | 156000 | 156200 | 156200 | 155900 | 627 |
| 214 | 20230811 | 151000 | 43231972500 | 156100 | 156300 | 156300 | 156100 | 439 |
| 215 | 20230811 | 150900 | 43163399800 | 156300 | 156400 | 156600 | 156200 | 153 |
| 216 | 20230811 | 150800 | 43139488900 | 156300 | 156400 | 156600 | 156200 | 1639 |
| 217 | 20230811 | 150700 | 42883209500 | 156300 | 156600 | 156600 | 156300 | 176 |
| 218 | 20230811 | 150600 | 42855673100 | 156500 | 156800 | 156900 | 156500 | 541 |
| 219 | 20230811 | 150500 | 42770918900 | 156800 | 156800 | 157000 | 156800 | 435 |
| 220 | 20230811 | 150400 | 42702668700 | 156800 | 157000 | 157100 | 156800 | 450 |
| 221 | 20230811 | 150300 | 42632033300 | 157000 | 157300 | 157300 | 157000 | 698 |
| 222 | 20230811 | 150200 | 42522322000 | 157300 | 157200 | 157300 | 157100 | 741 |
| 223 | 20230811 | 150100 | 42405832000 | 157100 | 157100 | 157200 | 157000 | 251 |
| 224 | 20230811 | 150000 | 42366393800 | 157100 | 157100 | 157200 | 157000 | 716 |
| 225 | 20230811 | 145900 | 42253917000 | 157000 | 157100 | 157200 | 157000 | 387 |
| 226 | 20230811 | 145800 | 42193121000 | 157200 | 157100 | 157200 | 157100 | 210 |
| 227 | 20230811 | 145700 | 42160120800 | 157200 | 157000 | 157200 | 157000 | 277 |
| 228 | 20230811 | 145600 | 42116600600 | 157000 | 157000 | 157100 | 157000 | 212 |
| 229 | 20230811 | 145500 | 42083311600 | 157000 | 157000 | 157100 | 157000 | 106 |
| 230 | 20230811 | 145400 | 42066665400 | 157100 | 157100 | 157200 | 157000 | 187 |
| 231 | 20230811 | 145300 | 42037289900 | 157000 | 157000 | 157100 | 157000 | 234 |
| 232 | 20230811 | 145200 | 42000539300 | 157100 | 157100 | 157100 | 157000 | 88 |
| 233 | 20230811 | 145100 | 41986720200 | 157000 | 157100 | 157100 | 157000 | 125 |
| 234 | 20230811 | 145000 | 41967090300 | 157200 | 157300 | 157400 | 156900 | 532 |
| 235 | 20230811 | 144900 | 41883478400 | 157200 | 157100 | 157300 | 157100 | 318 |
| 236 | 20230811 | 144800 | 41833481700 | 157100 | 157100 | 157100 | 157000 | 530 |
| 237 | 20230811 | 144700 | 41750241900 | 157100 | 157100 | 157200 | 157100 | 282 |
| 238 | 20230811 | 144600 | 41705937100 | 157100 | 156800 | 157100 | 156700 | 884 |
| 239 | 20230811 | 144500 | 41567227300 | 156700 | 156700 | 156800 | 156700 | 319 |
| 240 | 20230811 | 144400 | 41517222300 | 156800 | 156700 | 156800 | 156700 | 184 |
| 241 | 20230811 | 144300 | 41488375100 | 156800 | 156600 | 156800 | 156500 | 160 |
| 242 | 20230811 | 144200 | 41463312900 | 156500 | 156200 | 156500 | 156200 | 445 |
| 243 | 20230811 | 144100 | 41393722600 | 156200 | 156300 | 156300 | 156200 | 122 |
| 244 | 20230811 | 144000 | 41374658600 | 156200 | 156200 | 156300 | 156100 | 207 |
| 245 | 20230811 | 143900 | 41342329100 | 156200 | 156300 | 156400 | 156200 | 214 |
| 246 | 20230811 | 143800 | 41308896000 | 156400 | 156400 | 156400 | 156200 | 91 |
| 247 | 20230811 | 143700 | 41294670600 | 156400 | 156200 | 156400 | 156200 | 288 |
| 248 | 20230811 | 143600 | 41249669200 | 156200 | 156100 | 156400 | 156100 | 391 |
| 249 | 20230811 | 143500 | 41188570900 | 156100 | 156100 | 156200 | 156000 | 108 |
| 250 | 20230811 | 143400 | 41171714800 | 156200 | 155900 | 156200 | 155900 | 448 |
| 251 | 20230811 | 143300 | 41101796400 | 156000 | 156000 | 156000 | 155800 | 534 |
| 252 | 20230811 | 143200 | 41018544400 | 155900 | 155900 | 156000 | 155900 | 430 |
| 253 | 20230811 | 143100 | 40951484800 | 156000 | 156000 | 156100 | 155900 | 268 |
| 254 | 20230811 | 143000 | 40909684100 | 156100 | 156000 | 156100 | 156000 | 174 |
| 255 | 20230811 | 142900 | 40882527600 | 156100 | 156000 | 156200 | 155900 | 597 |
| 256 | 20230811 | 142800 | 40789387600 | 156000 | 156100 | 156200 | 156000 | 367 |
| 257 | 20230811 | 142700 | 40732114700 | 156100 | 156100 | 156200 | 156100 | 400 |
| 258 | 20230811 | 142600 | 40669671500 | 156200 | 156300 | 156400 | 156200 | 671 |
| 259 | 20230811 | 142500 | 40564854700 | 156400 | 156500 | 156500 | 156200 | 554 |
| 260 | 20230811 | 142400 | 40478281900 | 156500 | 156700 | 156700 | 156400 | 221 |
| 261 | 20230811 | 142300 | 40443687100 | 156400 | 156700 | 156800 | 156400 | 272 |
| 262 | 20230811 | 142200 | 40401099100 | 156700 | 156900 | 157000 | 156500 | 619 |
| 263 | 20230811 | 142100 | 40304158800 | 157100 | 157100 | 157100 | 156900 | 231 |
| 264 | 20230811 | 142000 | 40267894300 | 157100 | 157200 | 157300 | 157000 | 328 |
| 265 | 20230811 | 141900 | 40216354900 | 157300 | 157300 | 157300 | 157100 | 109 |
| 266 | 20230811 | 141800 | 40199216700 | 157300 | 157300 | 157300 | 157200 | 201 |
| 267 | 20230811 | 141700 | 40167606800 | 157300 | 157200 | 157300 | 157200 | 230 |
| 268 | 20230811 | 141600 | 40131441800 | 157200 | 157200 | 157200 | 157100 | 212 |
| 269 | 20230811 | 141500 | 40098124000 | 157100 | 157000 | 157100 | 157000 | 373 |
| 270 | 20230811 | 141400 | 40039539300 | 157100 | 157100 | 157300 | 157000 | 107 |
| 271 | 20230811 | 141300 | 40022728800 | 157100 | 157300 | 157300 | 157100 | 115 |
| 272 | 20230811 | 141200 | 40004646800 | 157300 | 157300 | 157400 | 157200 | 139 |
| 273 | 20230811 | 141100 | 39982784700 | 157400 | 157400 | 157400 | 157300 | 89 |
| 274 | 20230811 | 141000 | 39968784800 | 157400 | 157400 | 157400 | 157200 | 100 |
| 275 | 20230811 | 140900 | 39953053800 | 157400 | 157100 | 157400 | 157100 | 762 |
| 276 | 20230811 | 140800 | 39833288400 | 157200 | 157000 | 157200 | 156900 | 1309 |
| 277 | 20230811 | 140700 | 39627605600 | 157000 | 156700 | 157000 | 156400 | 1988 |
| 278 | 20230811 | 140600 | 39316022400 | 156800 | 156800 | 156900 | 156700 | 515 |
| 279 | 20230811 | 140500 | 39235266500 | 156900 | 156800 | 156900 | 156800 | 118 |
| 280 | 20230811 | 140400 | 39216761200 | 156900 | 156900 | 156900 | 156800 | 101 |
| 281 | 20230811 | 140300 | 39200917300 | 156800 | 156900 | 156900 | 156800 | 115 |
| 282 | 20230811 | 140200 | 39182881000 | 156800 | 156800 | 156900 | 156800 | 346 |
| 283 | 20230811 | 140100 | 39128624300 | 156800 | 156900 | 157000 | 156800 | 289 |
| 284 | 20230811 | 140000 | 39083285700 | 156900 | 157100 | 157100 | 156900 | 339 |
| 285 | 20230811 | 135900 | 39030083100 | 157100 | 157000 | 157100 | 156900 | 228 |
| 286 | 20230811 | 135800 | 38994278900 | 156900 | 157200 | 157200 | 156900 | 874 |
| 287 | 20230811 | 135700 | 38857060800 | 157200 | 157200 | 157200 | 157100 | 91 |
| 288 | 20230811 | 135600 | 38842761800 | 157200 | 157200 | 157300 | 157100 | 196 |
| 289 | 20230811 | 135500 | 38811948500 | 157300 | 157300 | 157300 | 157200 | 132 |
| 290 | 20230811 | 135400 | 38791187600 | 157400 | 157300 | 157400 | 157200 | 228 |
| 291 | 20230811 | 135300 | 38755321200 | 157300 | 157400 | 157400 | 157200 | 281 |
| 292 | 20230811 | 135200 | 38711118800 | 157300 | 157400 | 157400 | 157300 | 284 |
| 293 | 20230811 | 135100 | 38666420000 | 157400 | 157400 | 157400 | 157300 | 578 |
| 294 | 20230811 | 135000 | 38575493300 | 157500 | 157400 | 157500 | 157300 | 249 |
| 295 | 20230811 | 134900 | 38536299900 | 157300 | 157300 | 157400 | 157300 | 214 |
| 296 | 20230811 | 134800 | 38502633300 | 157200 | 157100 | 157200 | 157100 | 77 |
| 297 | 20230811 | 134700 | 38490529500 | 157100 | 157300 | 157300 | 157100 | 216 |
| 298 | 20230811 | 134600 | 38456568400 | 157200 | 157400 | 157400 | 157200 | 571 |
| 299 | 20230811 | 134500 | 38366752300 | 157400 | 157500 | 157500 | 157400 | 127 |
| 300 | 20230811 | 134400 | 38346755400 | 157500 | 157400 | 157500 | 157400 | 296 |
| 301 | 20230811 | 134300 | 38300141200 | 157500 | 157400 | 157500 | 157400 | 310 |
| 302 | 20230811 | 134200 | 38251324200 | 157400 | 157500 | 157500 | 157300 | 72 |
| 303 | 20230811 | 134100 | 38239997000 | 157500 | 157000 | 157500 | 157000 | 605 |
| 304 | 20230811 | 134000 | 38144824800 | 157000 | 157000 | 157100 | 157000 | 128 |
| 305 | 20230811 | 133900 | 38124726100 | 157000 | 157200 | 157200 | 157000 | 175 |
| 306 | 20230811 | 133800 | 38097232000 | 157100 | 157300 | 157300 | 157100 | 138 |
| 307 | 20230811 | 133700 | 38075543000 | 157200 | 157300 | 157400 | 157200 | 81 |
| 308 | 20230811 | 133600 | 38062802500 | 157300 | 157300 | 157400 | 157200 | 87 |
| 309 | 20230811 | 133500 | 38049116200 | 157300 | 157200 | 157300 | 157100 | 102 |
| 310 | 20230811 | 133400 | 38033078700 | 157100 | 157100 | 157400 | 157100 | 188 |
| 311 | 20230811 | 133300 | 38003528400 | 157100 | 157200 | 157200 | 157100 | 169 |
| 312 | 20230811 | 133200 | 37976970600 | 157200 | 157200 | 157300 | 157100 | 361 |
| 313 | 20230811 | 133100 | 37920233700 | 157300 | 157200 | 157300 | 157200 | 45 |
| 314 | 20230811 | 133000 | 37913156000 | 157300 | 157100 | 157300 | 157100 | 94 |
| 315 | 20230811 | 132900 | 37898379800 | 157100 | 157100 | 157200 | 156900 | 238 |
| 316 | 20230811 | 132800 | 37861013000 | 157100 | 157100 | 157200 | 157000 | 280 |
| 317 | 20230811 | 132700 | 37817036000 | 157100 | 156900 | 157300 | 156900 | 425 |
| 318 | 20230811 | 132600 | 37750282700 | 156900 | 157000 | 157000 | 156800 | 149 |
| 319 | 20230811 | 132500 | 37726909500 | 156900 | 156800 | 157000 | 156700 | 207 |
| 320 | 20230811 | 132400 | 37694448000 | 156800 | 156800 | 156900 | 156600 | 684 |
| 321 | 20230811 | 132300 | 37587193500 | 156900 | 157300 | 157300 | 156900 | 1101 |
| 322 | 20230811 | 132200 | 37414205500 | 157300 | 157700 | 157700 | 157300 | 536 |
| 323 | 20230811 | 132100 | 37329824400 | 157700 | 157900 | 158000 | 157600 | 1291 |
| 324 | 20230811 | 132000 | 37126075800 | 158100 | 158000 | 158100 | 158000 | 699 |
| 325 | 20230811 | 131900 | 37015625800 | 158100 | 158000 | 158100 | 158000 | 97 |
| 326 | 20230811 | 131800 | 37000295600 | 158100 | 158100 | 158200 | 158000 | 135 |
| 327 | 20230811 | 131700 | 36978953900 | 158000 | 158200 | 158300 | 158000 | 384 |
| 328 | 20230811 | 131600 | 36918207900 | 158200 | 158200 | 158300 | 158200 | 68 |
| 329 | 20230811 | 131500 | 36907446600 | 158200 | 158200 | 158300 | 158200 | 178 |
| 330 | 20230811 | 131400 | 36879278000 | 158300 | 158200 | 158300 | 158200 | 224 |
| 331 | 20230811 | 131300 | 36843826300 | 158300 | 158200 | 158300 | 158200 | 403 |
| 332 | 20230811 | 131200 | 36780038500 | 158200 | 158300 | 158300 | 158200 | 1113 |
| 333 | 20230811 | 131100 | 36603856500 | 158300 | 158400 | 158400 | 158300 | 587 |
| 334 | 20230811 | 131000 | 36510911200 | 158400 | 158300 | 158400 | 158300 | 259 |
| 335 | 20230811 | 130900 | 36469892500 | 158300 | 158300 | 158400 | 158300 | 423 |
| 336 | 20230811 | 130800 | 36402913600 | 158300 | 158000 | 158400 | 157900 | 1094 |
| 337 | 20230811 | 130700 | 36229902800 | 158000 | 157900 | 158000 | 157800 | 1415 |
| 338 | 20230811 | 130600 | 36006368200 | 157800 | 157800 | 157900 | 157800 | 65 |
| 339 | 20230811 | 130500 | 35996109200 | 157800 | 157800 | 157900 | 157800 | 78 |
| 340 | 20230811 | 130400 | 35983799700 | 157800 | 157900 | 158000 | 157800 | 205 |
| 341 | 20230811 | 130300 | 35951434300 | 158000 | 158000 | 158000 | 157900 | 1392 |
| 342 | 20230811 | 130200 | 35731521600 | 158000 | 157900 | 158000 | 157800 | 1185 |
| 343 | 20230811 | 130100 | 35544410700 | 157800 | 157900 | 157900 | 157700 | 67 |
| 344 | 20230811 | 130000 | 35533838100 | 157700 | 157800 | 157900 | 157500 | 1573 |
| 345 | 20230811 | 125900 | 35285596100 | 157800 | 157500 | 157800 | 157500 | 868 |
| 346 | 20230811 | 125800 | 35148742600 | 157600 | 157500 | 157600 | 157500 | 105 |
| 347 | 20230811 | 125700 | 35132203700 | 157500 | 157400 | 157600 | 157300 | 674 |
| 348 | 20230811 | 125600 | 35026011600 | 157300 | 157400 | 157500 | 157300 | 347 |
| 349 | 20230811 | 125500 | 34971413000 | 157400 | 157400 | 157500 | 157400 | 91 |
| 350 | 20230811 | 125400 | 34957087300 | 157500 | 157600 | 157600 | 157400 | 295 |
| 351 | 20230811 | 125300 | 34910630700 | 157600 | 157600 | 157600 | 157400 | 232 |
| 352 | 20230811 | 125200 | 34874091900 | 157600 | 157600 | 157600 | 157500 | 187 |
| 353 | 20230811 | 125100 | 34844638000 | 157500 | 157600 | 157600 | 157500 | 97 |
| 354 | 20230811 | 125000 | 34829354900 | 157600 | 157600 | 157700 | 157500 | 165 |
| 355 | 20230811 | 124900 | 34803353300 | 157600 | 157600 | 157700 | 157600 | 521 |
| 356 | 20230811 | 124800 | 34721240600 | 157700 | 157700 | 157700 | 157600 | 105 |
| 357 | 20230811 | 124700 | 34704687800 | 157600 | 157600 | 157700 | 157600 | 195 |
| 358 | 20230811 | 124600 | 34673953600 | 157600 | 157700 | 157700 | 157600 | 433 |
| 359 | 20230811 | 124500 | 34605711800 | 157600 | 157600 | 157700 | 157600 | 166 |
| 360 | 20230811 | 124400 | 34579538300 | 157700 | 157700 | 157700 | 157500 | 120 |
| 361 | 20230811 | 124300 | 34560615000 | 157600 | 157600 | 157700 | 157500 | 174 |
| 362 | 20230811 | 124200 | 34533190200 | 157600 | 157600 | 157600 | 157500 | 259 |
| 363 | 20230811 | 124100 | 34492376600 | 157500 | 157600 | 157700 | 157500 | 421 |
| 364 | 20230811 | 124000 | 34426023900 | 157500 | 157500 | 157600 | 157400 | 51 |
| 365 | 20230811 | 123900 | 34417990500 | 157400 | 157400 | 157600 | 157400 | 396 |
| 366 | 20230811 | 123800 | 34355619400 | 157500 | 157300 | 157500 | 157300 | 114 |
| 367 | 20230811 | 123700 | 34337675900 | 157300 | 157500 | 157600 | 157300 | 403 |
| 368 | 20230811 | 123600 | 34274213600 | 157500 | 157600 | 157700 | 157500 | 473 |
| 369 | 20230811 | 123500 | 34199639400 | 157600 | 157600 | 157600 | 157500 | 814 |
| 370 | 20230811 | 123400 | 34071355100 | 157600 | 157300 | 157600 | 157300 | 1955 |
| 371 | 20230811 | 123300 | 33763485800 | 157300 | 157000 | 157400 | 157000 | 2013 |
| 372 | 20230811 | 123200 | 33446941600 | 157000 | 157000 | 157100 | 157000 | 166 |
| 373 | 20230811 | 123100 | 33420878300 | 157000 | 157000 | 157100 | 157000 | 211 |
| 374 | 20230811 | 123000 | 33387735800 | 156900 | 157000 | 157100 | 156900 | 138 |
| 375 | 20230811 | 122900 | 33366072200 | 157000 | 157000 | 157100 | 156900 | 376 |
| 376 | 20230811 | 122800 | 33307041400 | 157000 | 156900 | 157000 | 156900 | 88 |
| 377 | 20230811 | 122700 | 33293232000 | 157000 | 156900 | 157000 | 156800 | 260 |
| 378 | 20230811 | 122600 | 33252436400 | 156900 | 157100 | 157100 | 156900 | 233 |
| 379 | 20230811 | 122500 | 33215860800 | 157100 | 157200 | 157200 | 157100 | 130 |
| 380 | 20230811 | 122400 | 33195433200 | 157100 | 157200 | 157200 | 157100 | 190 |
| 381 | 20230811 | 122300 | 33165579900 | 157200 | 157100 | 157200 | 157100 | 74 |
| 382 | 20230811 | 122200 | 33153950700 | 157100 | 157100 | 157100 | 156900 | 126 |
| 383 | 20230811 | 122100 | 33134163800 | 157000 | 157000 | 157100 | 156900 | 110 |
| 384 | 20230811 | 122000 | 33116895200 | 157000 | 157100 | 157200 | 157000 | 103 |
| 385 | 20230811 | 121900 | 33100716500 | 157100 | 157100 | 157300 | 157100 | 157 |
| 386 | 20230811 | 121800 | 33076038900 | 157100 | 156900 | 157100 | 156900 | 142 |
| 387 | 20230811 | 121700 | 33053746200 | 156800 | 156900 | 156900 | 156800 | 187 |
| 388 | 20230811 | 121600 | 33024416800 | 156900 | 157200 | 157300 | 156900 | 287 |
| 389 | 20230811 | 121500 | 32979310300 | 157200 | 157400 | 157400 | 157200 | 199 |
| 390 | 20230811 | 121400 | 32948012200 | 157300 | 157200 | 157300 | 157200 | 126 |
| 391 | 20230811 | 121300 | 32928195600 | 157200 | 157300 | 157300 | 157200 | 287 |
| 392 | 20230811 | 121200 | 32883055600 | 157300 | 157100 | 157300 | 157100 | 191 |
| 393 | 20230811 | 121100 | 32853025100 | 157200 | 156900 | 157300 | 156900 | 1193 |
| 394 | 20230811 | 121000 | 32665618100 | 156900 | 156800 | 157000 | 156700 | 1178 |
| 395 | 20230811 | 120900 | 32480797200 | 156800 | 156800 | 156900 | 156800 | 90 |
| 396 | 20230811 | 120800 | 32466683500 | 156800 | 156900 | 156900 | 156800 | 218 |
| 397 | 20230811 | 120700 | 32432484800 | 156800 | 156700 | 156800 | 156700 | 181 |
| 398 | 20230811 | 120600 | 32404115100 | 156800 | 156700 | 156900 | 156700 | 188 |
| 399 | 20230811 | 120500 | 32374637400 | 156700 | 156600 | 156700 | 156500 | 293 |
| 400 | 20230811 | 120400 | 32328752200 | 156600 | 156700 | 156700 | 156500 | 204 |
| 401 | 20230811 | 120300 | 32296809400 | 156600 | 156800 | 156800 | 156600 | 82 |
| 402 | 20230811 | 120200 | 32283954500 | 156800 | 156700 | 156800 | 156600 | 215 |
| 403 | 20230811 | 120100 | 32250265200 | 156700 | 156800 | 156900 | 156700 | 346 |
| 404 | 20230811 | 120000 | 32196018500 | 156900 | 156900 | 156900 | 156800 | 161 |
| 405 | 20230811 | 115900 | 32170766400 | 156800 | 157000 | 157000 | 156800 | 159 |
| 406 | 20230811 | 115800 | 32145814600 | 156900 | 157000 | 157000 | 156800 | 414 |
| 407 | 20230811 | 115700 | 32080871600 | 156900 | 157100 | 157100 | 156900 | 309 |
| 408 | 20230811 | 115600 | 32032353000 | 157100 | 157500 | 157500 | 157100 | 2209 |
| 409 | 20230811 | 115500 | 31684980400 | 157500 | 157300 | 157700 | 157300 | 460 |
| 410 | 20230811 | 115400 | 31612492700 | 157300 | 157400 | 157600 | 157300 | 686 |
| 411 | 20230811 | 115300 | 31504446600 | 157400 | 157500 | 157500 | 157400 | 474 |
| 412 | 20230811 | 115200 | 31429803300 | 157500 | 157500 | 157600 | 157400 | 1125 |
| 413 | 20230811 | 115100 | 31252633700 | 157500 | 157400 | 157500 | 157300 | 702 |
| 414 | 20230811 | 115000 | 31142127700 | 157400 | 157200 | 157400 | 157100 | 840 |
| 415 | 20230811 | 114900 | 31010041800 | 157200 | 157100 | 157200 | 157000 | 847 |
| 416 | 20230811 | 114800 | 30876980300 | 157000 | 156500 | 157100 | 156500 | 1556 |
| 417 | 20230811 | 114700 | 30632886000 | 156500 | 156500 | 156600 | 156500 | 101 |
| 418 | 20230811 | 114600 | 30617074700 | 156400 | 156500 | 156500 | 156400 | 435 |
| 419 | 20230811 | 114500 | 30549014800 | 156500 | 156600 | 156700 | 156500 | 200 |
| 420 | 20230811 | 114400 | 30517707200 | 156700 | 156800 | 156800 | 156700 | 264 |
| 421 | 20230811 | 114300 | 30476335900 | 156700 | 156700 | 156800 | 156700 | 132 |
| 422 | 20230811 | 114200 | 30455650700 | 156700 | 156700 | 156800 | 156600 | 650 |
| 423 | 20230811 | 114100 | 30353771600 | 156600 | 156500 | 156700 | 156500 | 836 |
| 424 | 20230811 | 114000 | 30222855100 | 156500 | 156500 | 156500 | 156400 | 145 |
| 425 | 20230811 | 113900 | 30200164200 | 156500 | 156500 | 156600 | 156400 | 155 |
| 426 | 20230811 | 113800 | 30175917400 | 156500 | 156500 | 156600 | 156500 | 131 |
| 427 | 20230811 | 113700 | 30155414300 | 156500 | 156500 | 156600 | 156500 | 491 |
| 428 | 20230811 | 113600 | 30078572700 | 156400 | 156400 | 156500 | 156300 | 629 |
| 429 | 20230811 | 113500 | 29980198400 | 156300 | 156300 | 156400 | 156200 | 908 |
| 430 | 20230811 | 113400 | 29838287300 | 156200 | 156200 | 156300 | 156100 | 537 |
| 431 | 20230811 | 113300 | 29754412500 | 156100 | 156200 | 156200 | 156100 | 1022 |
| 432 | 20230811 | 113200 | 29594786200 | 156200 | 156200 | 156300 | 156200 | 434 |
| 433 | 20230811 | 113100 | 29526984900 | 156300 | 156100 | 156300 | 156000 | 1192 |
| 434 | 20230811 | 113000 | 29340826500 | 156000 | 156100 | 156100 | 156000 | 1483 |
| 435 | 20230811 | 112900 | 29109363800 | 156100 | 156100 | 156300 | 156000 | 1626 |
| 436 | 20230811 | 112800 | 28855510100 | 156300 | 156100 | 156300 | 156000 | 1897 |
| 437 | 20230811 | 112700 | 28559239200 | 156200 | 156500 | 156600 | 156100 | 238 |
| 438 | 20230811 | 112600 | 28522061800 | 156600 | 156100 | 156600 | 156000 | 636 |
| 439 | 20230811 | 112500 | 28422755100 | 156200 | 156500 | 156600 | 156100 | 896 |
| 440 | 20230811 | 112400 | 28282640000 | 156500 | 157100 | 157100 | 156500 | 1633 |
| 441 | 20230811 | 112300 | 28026320600 | 157200 | 156900 | 157300 | 156600 | 1826 |
| 442 | 20230811 | 112200 | 27739835300 | 156900 | 157300 | 157300 | 156800 | 933 |
| 443 | 20230811 | 112100 | 27593371100 | 157300 | 157200 | 157600 | 157000 | 1162 |
| 444 | 20230811 | 112000 | 27410704000 | 157600 | 157400 | 157600 | 157100 | 1641 |
| 445 | 20230811 | 111900 | 27152502300 | 157300 | 157400 | 157400 | 157300 | 1083 |
| 446 | 20230811 | 111800 | 26982054300 | 157300 | 157200 | 157400 | 157200 | 1236 |
| 447 | 20230811 | 111700 | 26787576200 | 157300 | 156900 | 157300 | 156900 | 1369 |
| 448 | 20230811 | 111600 | 26572614400 | 157000 | 156800 | 157000 | 156700 | 774 |
| 449 | 20230811 | 111500 | 26451187700 | 156700 | 156900 | 157000 | 156600 | 1204 |
| 450 | 20230811 | 111400 | 26262304400 | 156900 | 157300 | 157400 | 156900 | 2059 |
| 451 | 20230811 | 111300 | 25938773600 | 157300 | 157300 | 157900 | 157200 | 3396 |
| 452 | 20230811 | 111200 | 25404021900 | 157200 | 156300 | 157300 | 156300 | 2652 |
| 453 | 20230811 | 111100 | 24988050500 | 156300 | 156000 | 156300 | 155900 | 1226 |
| 454 | 20230811 | 111000 | 24796622800 | 156000 | 155600 | 156000 | 155600 | 1933 |
| 455 | 20230811 | 110900 | 24495364500 | 155600 | 155400 | 155700 | 155400 | 1185 |
| 456 | 20230811 | 110800 | 24311041600 | 155400 | 155500 | 155500 | 155400 | 350 |
| 457 | 20230811 | 110700 | 24256635600 | 155500 | 155300 | 155500 | 155300 | 334 |
| 458 | 20230811 | 110600 | 24204732900 | 155300 | 155200 | 155400 | 155200 | 331 |
| 459 | 20230811 | 110500 | 24153343900 | 155300 | 155200 | 155300 | 155200 | 183 |
| 460 | 20230811 | 110400 | 24124935400 | 155200 | 155200 | 155300 | 155000 | 155 |
| 461 | 20230811 | 110300 | 24100894700 | 155000 | 155200 | 155400 | 155000 | 294 |
| 462 | 20230811 | 110200 | 24055228200 | 155200 | 154900 | 155200 | 154800 | 308 |
| 463 | 20230811 | 110100 | 24007481000 | 154900 | 154700 | 154900 | 154700 | 471 |
| 464 | 20230811 | 110000 | 23934562900 | 154600 | 154800 | 154800 | 154600 | 161 |
| 465 | 20230811 | 105900 | 23909656500 | 154700 | 154700 | 154800 | 154600 | 768 |
| 466 | 20230811 | 105800 | 23790847700 | 154700 | 154900 | 154900 | 154700 | 430 |
| 467 | 20230811 | 105700 | 23724279900 | 154900 | 155100 | 155100 | 154800 | 393 |
| 468 | 20230811 | 105600 | 23663392000 | 155000 | 155200 | 155200 | 154900 | 467 |
| 469 | 20230811 | 105500 | 23590960000 | 155200 | 155400 | 155500 | 155200 | 390 |
| 470 | 20230811 | 105400 | 23530395000 | 155600 | 155500 | 155600 | 155300 | 1354 |
| 471 | 20230811 | 105300 | 23319907100 | 155500 | 155700 | 155800 | 155500 | 810 |
| 472 | 20230811 | 105200 | 23193872600 | 155600 | 155400 | 155600 | 155300 | 1397 |
| 473 | 20230811 | 105100 | 22976733800 | 155300 | 154900 | 155300 | 154800 | 1446 |
| 474 | 20230811 | 105000 | 22752502400 | 154900 | 154800 | 154900 | 154800 | 132 |
| 475 | 20230811 | 104900 | 22732060900 | 154800 | 154700 | 154900 | 154700 | 182 |
| 476 | 20230811 | 104800 | 22703885300 | 154700 | 154500 | 154700 | 154500 | 119 |
| 477 | 20230811 | 104700 | 22685486600 | 154600 | 154700 | 154800 | 154500 | 332 |
| 478 | 20230811 | 104600 | 22634157400 | 154700 | 154800 | 154900 | 154600 | 830 |
| 479 | 20230811 | 104500 | 22505695900 | 155000 | 155000 | 155100 | 154900 | 992 |
| 480 | 20230811 | 104400 | 22351943100 | 155000 | 154900 | 155100 | 154800 | 1598 |
| 481 | 20230811 | 104300 | 22104319800 | 154900 | 154800 | 154900 | 154800 | 270 |
| 482 | 20230811 | 104200 | 22062515400 | 154800 | 154500 | 155000 | 154500 | 1224 |
| 483 | 20230811 | 104100 | 21873041700 | 154600 | 154600 | 154600 | 154500 | 312 |
| 484 | 20230811 | 104000 | 21824814200 | 154500 | 154200 | 154600 | 154200 | 1167 |
| 485 | 20230811 | 103900 | 21644511100 | 154200 | 154200 | 154300 | 154100 | 113 |
| 486 | 20230811 | 103800 | 21627087500 | 154200 | 154300 | 154300 | 154100 | 150 |
| 487 | 20230811 | 103700 | 21603947000 | 154200 | 154000 | 154300 | 154000 | 330 |
| 488 | 20230811 | 103600 | 21553092800 | 153900 | 154000 | 154100 | 153900 | 168 |
| 489 | 20230811 | 103500 | 21527224600 | 154000 | 154500 | 154500 | 154000 | 120 |
| 490 | 20230811 | 103400 | 21508715100 | 154000 | 154000 | 154500 | 154000 | 387 |
| 491 | 20230811 | 103300 | 21449000400 | 154000 | 154400 | 154500 | 154000 | 655 |
| 492 | 20230811 | 103200 | 21347892800 | 154400 | 154000 | 154500 | 154000 | 3239 |
| 493 | 20230811 | 103100 | 20848180700 | 154000 | 153800 | 154000 | 153700 | 1397 |
| 494 | 20230811 | 103000 | 20633152900 | 153800 | 153700 | 153900 | 153700 | 161 |
| 495 | 20230811 | 102900 | 20608388300 | 153700 | 153900 | 153900 | 153700 | 506 |
| 496 | 20230811 | 102800 | 20530531400 | 153800 | 153700 | 153900 | 153700 | 372 |
| 497 | 20230811 | 102700 | 20473323900 | 153700 | 154000 | 154000 | 153700 | 180 |
| 498 | 20230811 | 102600 | 20445645700 | 154000 | 154000 | 154200 | 153700 | 435 |
| 499 | 20230811 | 102500 | 20378657600 | 153900 | 153800 | 154000 | 153800 | 443 |
| 500 | 20230811 | 102400 | 20310463000 | 153700 | 153500 | 153700 | 153500 | 195 |
| 501 | 20230811 | 102300 | 20280506300 | 153500 | 153200 | 153600 | 153100 | 878 |
| 502 | 20230811 | 102200 | 20145838100 | 153100 | 153200 | 153200 | 153000 | 284 |
| 503 | 20230811 | 102100 | 20102346400 | 153200 | 152700 | 153300 | 152700 | 2152 |
| 504 | 20230811 | 102000 | 19773140300 | 152600 | 152700 | 152800 | 152400 | 961 |
| 505 | 20230811 | 101900 | 19626375100 | 152700 | 152200 | 152700 | 152100 | 1265 |
| 506 | 20230811 | 101800 | 19433579900 | 152300 | 152100 | 152400 | 152100 | 1169 |
| 507 | 20230811 | 101700 | 19255569500 | 152100 | 152100 | 152300 | 152100 | 422 |
| 508 | 20230811 | 101600 | 19191330900 | 152000 | 152300 | 152400 | 152000 | 258 |
| 509 | 20230811 | 101500 | 19152088700 | 152300 | 152000 | 152400 | 152000 | 817 |
| 510 | 20230811 | 101400 | 19027755700 | 152000 | 152300 | 152300 | 152000 | 252 |
| 511 | 20230811 | 101300 | 18989409700 | 152300 | 152200 | 152400 | 152000 | 1240 |
| 512 | 20230811 | 101200 | 18800763400 | 152200 | 152000 | 152200 | 151900 | 872 |
| 513 | 20230811 | 101100 | 18668130200 | 152000 | 152200 | 152300 | 151900 | 499 |
| 514 | 20230811 | 101000 | 18592263700 | 152300 | 152400 | 152400 | 152200 | 660 |
| 515 | 20230811 | 100900 | 18491713400 | 152400 | 152700 | 152700 | 152400 | 610 |
| 516 | 20230811 | 100800 | 18398706800 | 152600 | 152000 | 152600 | 151800 | 2266 |
| 517 | 20230811 | 100700 | 18053503800 | 152000 | 152100 | 152200 | 151900 | 1331 |
| 518 | 20230811 | 100600 | 17851087400 | 152000 | 152000 | 152000 | 151800 | 1103 |
| 519 | 20230811 | 100500 | 17683498900 | 152100 | 151900 | 152200 | 151800 | 1690 |
| 520 | 20230811 | 100400 | 17426601200 | 151900 | 151700 | 151900 | 151600 | 1113 |
| 521 | 20230811 | 100300 | 17257706000 | 151700 | 151700 | 151900 | 151600 | 1607 |
| 522 | 20230811 | 100200 | 17013778300 | 151800 | 151600 | 151800 | 151500 | 1767 |
| 523 | 20230811 | 100100 | 16745750900 | 151700 | 151400 | 151700 | 151200 | 1797 |
| 524 | 20230811 | 100000 | 16473653700 | 151300 | 151100 | 151400 | 151000 | 2864 |
| 525 | 20230811 | 095900 | 16040543700 | 151100 | 151300 | 151300 | 151000 | 3958 |
| 526 | 20230811 | 095800 | 15442482900 | 151200 | 151400 | 151400 | 151200 | 2432 |
| 527 | 20230811 | 095700 | 15074576500 | 151400 | 151900 | 151900 | 151400 | 326 |
| 528 | 20230811 | 095600 | 15025192200 | 151900 | 151900 | 151900 | 151400 | 1503 |
| 529 | 20230811 | 095500 | 14797408900 | 151600 | 151600 | 152000 | 151500 | 1423 |
| 530 | 20230811 | 095400 | 14581527600 | 151800 | 151300 | 152000 | 151300 | 1819 |
| 531 | 20230811 | 095300 | 14305461300 | 151400 | 151800 | 152000 | 151400 | 377 |
| 532 | 20230811 | 095200 | 14248337700 | 152000 | 151300 | 152200 | 151300 | 1824 |
| 533 | 20230811 | 095100 | 13971417100 | 151400 | 151400 | 151500 | 151200 | 1734 |
| 534 | 20230811 | 095000 | 13708997900 | 151400 | 151300 | 151400 | 151200 | 785 |
| 535 | 20230811 | 094900 | 13590238500 | 151200 | 151900 | 151900 | 151200 | 1412 |
| 536 | 20230811 | 094800 | 13376246000 | 151900 | 151700 | 152100 | 151600 | 1395 |
| 537 | 20230811 | 094700 | 13164494700 | 151700 | 151500 | 151700 | 151200 | 3133 |
| 538 | 20230811 | 094600 | 12689887100 | 151500 | 151800 | 151900 | 151500 | 1819 |
| 539 | 20230811 | 094500 | 12413991400 | 151800 | 152300 | 152300 | 151800 | 1968 |
| 540 | 20230811 | 094400 | 12114962800 | 152200 | 152400 | 152500 | 152200 | 641 |
| 541 | 20230811 | 094300 | 12017291000 | 152400 | 152200 | 152600 | 152200 | 581 |
| 542 | 20230811 | 094200 | 11928734500 | 152200 | 151900 | 152500 | 151900 | 2216 |
| 543 | 20230811 | 094100 | 11591579500 | 152200 | 152100 | 152200 | 151800 | 1725 |
| 544 | 20230811 | 094000 | 11329410800 | 152200 | 152200 | 152200 | 151800 | 4182 |
| 545 | 20230811 | 093900 | 10693658000 | 152200 | 152900 | 152900 | 152200 | 2832 |
| 546 | 20230811 | 093800 | 10261824100 | 152900 | 153000 | 153100 | 152800 | 3013 |
| 547 | 20230811 | 093700 | 9800909500 | 153000 | 153100 | 153100 | 153000 | 450 |
| 548 | 20230811 | 093600 | 9732032600 | 153100 | 153100 | 153100 | 153000 | 1170 |
| 549 | 20230811 | 093500 | 9552946900 | 153100 | 153200 | 153200 | 153100 | 1520 |
| 550 | 20230811 | 093400 | 9320212700 | 153100 | 153100 | 153300 | 153000 | 1402 |
| 551 | 20230811 | 093300 | 9105568700 | 153100 | 153500 | 153500 | 153000 | 5580 |
| 552 | 20230811 | 093200 | 8250784600 | 153500 | 153600 | 153600 | 153500 | 251 |
| 553 | 20230811 | 093100 | 8212253700 | 153600 | 153600 | 153700 | 153500 | 1298 |
| 554 | 20230811 | 093000 | 8012976600 | 153600 | 153800 | 153800 | 153600 | 670 |
| 555 | 20230811 | 092900 | 7910025800 | 153700 | 153700 | 153800 | 153700 | 458 |
| 556 | 20230811 | 092800 | 7839618800 | 153800 | 154300 | 154300 | 153700 | 682 |
| 557 | 20230811 | 092700 | 7734718500 | 153900 | 154400 | 154400 | 153900 | 761 |
| 558 | 20230811 | 092600 | 7617485000 | 154300 | 153700 | 154500 | 153700 | 793 |
| 559 | 20230811 | 092500 | 7495322700 | 153700 | 153600 | 153900 | 153500 | 1213 |
| 560 | 20230811 | 092400 | 7308854700 | 153600 | 153900 | 153900 | 153500 | 1511 |
| 561 | 20230811 | 092300 | 7076661500 | 153900 | 154100 | 154300 | 153900 | 813 |
| 562 | 20230811 | 092200 | 6951425200 | 154300 | 154500 | 154700 | 154000 | 654 |
| 563 | 20230811 | 092100 | 6850513200 | 154200 | 155100 | 155100 | 154200 | 1227 |
| 564 | 20230811 | 092000 | 6660567800 | 155100 | 155100 | 155200 | 154800 | 211 |
| 565 | 20230811 | 091900 | 6627879800 | 155100 | 154200 | 155100 | 154200 | 2113 |
| 566 | 20230811 | 091800 | 6300885100 | 154000 | 154100 | 154300 | 154000 | 1093 |
| 567 | 20230811 | 091700 | 6132419500 | 154200 | 154600 | 154600 | 154100 | 499 |
| 568 | 20230811 | 091600 | 6055461200 | 154600 | 154100 | 154600 | 153900 | 1319 |
| 569 | 20230811 | 091500 | 5851842600 | 154400 | 154000 | 154400 | 153700 | 2412 |
| 570 | 20230811 | 091400 | 5480308700 | 154000 | 154200 | 154200 | 153800 | 1820 |
| 571 | 20230811 | 091300 | 5199991800 | 154100 | 154500 | 154500 | 154100 | 1126 |
| 572 | 20230811 | 091200 | 5026241600 | 154500 | 154500 | 154500 | 154400 | 790 |
| 573 | 20230811 | 091100 | 4904212600 | 155000 | 155000 | 155100 | 154400 | 1462 |
| 574 | 20230811 | 091000 | 4677944100 | 155300 | 155000 | 155300 | 154900 | 3179 |
| 575 | 20230811 | 090900 | 4184916400 | 155000 | 154900 | 155000 | 154900 | 512 |
| 576 | 20230811 | 090800 | 4105567900 | 155000 | 154600 | 155100 | 154600 | 810 |
| 577 | 20230811 | 090700 | 3980049800 | 154600 | 154300 | 154700 | 154000 | 1813 |
| 578 | 20230811 | 090600 | 3700191600 | 153900 | 153300 | 154300 | 153100 | 3141 |
| 579 | 20230811 | 090500 | 3217434600 | 153300 | 154000 | 154000 | 153100 | 2165 |
| 580 | 20230811 | 090400 | 2884962800 | 153900 | 154300 | 154300 | 153800 | 3438 |
| 581 | 20230811 | 090300 | 2355353500 | 154200 | 154700 | 154700 | 154100 | 2196 |
| 582 | 20230811 | 090200 | 2016295300 | 154700 | 155000 | 155100 | 154600 | 2741 |
| 583 | 20230811 | 090100 | 1592134900 | 155000 | 155300 | 155600 | 154900 | 3850 |
| 584 | 20230811 | 090000 | 994917700 | 155600 | 155000 | 155900 | 155000 | 6214 |