36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 191400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 2223 |
| 3 | 20230811 | 191300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 4 | 20230811 | 191200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 5 | 20230811 | 191100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 6 | 20230811 | 191000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 7 | 20230811 | 190900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 8 | 20230811 | 190800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 9 | 20230811 | 190700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 10 | 20230811 | 190600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 11 | 20230811 | 190500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 12 | 20230811 | 190400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 13 | 20230811 | 190300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 14 | 20230811 | 190200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 15 | 20230811 | 190100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 16 | 20230811 | 190000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 17 | 20230811 | 185900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 18 | 20230811 | 185800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 19 | 20230811 | 185700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 20 | 20230811 | 185600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 21 | 20230811 | 185500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 22 | 20230811 | 185400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 23 | 20230811 | 185300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 24 | 20230811 | 185200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 25 | 20230811 | 185100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 26 | 20230811 | 185000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 27 | 20230811 | 184900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 28 | 20230811 | 184800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 29 | 20230811 | 184700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 30 | 20230811 | 184600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 31 | 20230811 | 184500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 32 | 20230811 | 184400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 2223 |
| 33 | 20230811 | 184300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 34 | 20230811 | 184200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 35 | 20230811 | 184100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 36 | 20230811 | 184000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 37 | 20230811 | 183900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 38 | 20230811 | 183800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 39 | 20230811 | 183700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 40 | 20230811 | 183600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 41 | 20230811 | 183500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 42 | 20230811 | 183400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 43 | 20230811 | 183300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 44 | 20230811 | 183200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 45 | 20230811 | 183100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 46 | 20230811 | 183000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 47 | 20230811 | 182900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 48 | 20230811 | 182800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 49 | 20230811 | 182700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 50 | 20230811 | 182600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 51 | 20230811 | 182500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 52 | 20230811 | 182400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 53 | 20230811 | 182300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 54 | 20230811 | 182200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 55 | 20230811 | 182100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 56 | 20230811 | 182000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 57 | 20230811 | 181900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 58 | 20230811 | 181800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 59 | 20230811 | 181700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 60 | 20230811 | 181600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 61 | 20230811 | 181500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 62 | 20230811 | 181400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 2223 |
| 63 | 20230811 | 181300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 64 | 20230811 | 181200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 65 | 20230811 | 181100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 66 | 20230811 | 181000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 67 | 20230811 | 180900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 68 | 20230811 | 180800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 69 | 20230811 | 180700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 70 | 20230811 | 180600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 71 | 20230811 | 180500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 72 | 20230811 | 180400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 73 | 20230811 | 180300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 74 | 20230811 | 180200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 75 | 20230811 | 180100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 76 | 20230811 | 180000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 77 | 20230811 | 175900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 78 | 20230811 | 175800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 79 | 20230811 | 175700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 80 | 20230811 | 175600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 81 | 20230811 | 175500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 82 | 20230811 | 175400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 83 | 20230811 | 175300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 84 | 20230811 | 175200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 85 | 20230811 | 175100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 86 | 20230811 | 175000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 87 | 20230811 | 174900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 88 | 20230811 | 174800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 89 | 20230811 | 174700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 90 | 20230811 | 174600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 91 | 20230811 | 174500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 92 | 20230811 | 174400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 2223 |
| 93 | 20230811 | 174300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 94 | 20230811 | 174200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 95 | 20230811 | 174100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 96 | 20230811 | 174000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 97 | 20230811 | 173900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 98 | 20230811 | 173800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 99 | 20230811 | 173700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 100 | 20230811 | 173600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 101 | 20230811 | 173500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 102 | 20230811 | 173400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 103 | 20230811 | 173300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 104 | 20230811 | 173200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 105 | 20230811 | 173100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 106 | 20230811 | 173000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 107 | 20230811 | 172900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 108 | 20230811 | 172800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 109 | 20230811 | 172700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 110 | 20230811 | 172600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 111 | 20230811 | 172500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 112 | 20230811 | 172400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 113 | 20230811 | 172300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 114 | 20230811 | 172200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 115 | 20230811 | 172100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 116 | 20230811 | 172000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 117 | 20230811 | 171900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 118 | 20230811 | 171800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 119 | 20230811 | 171700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 120 | 20230811 | 171600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 121 | 20230811 | 171500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 122 | 20230811 | 171400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 2223 |
| 123 | 20230811 | 171300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 124 | 20230811 | 171200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 125 | 20230811 | 171100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 126 | 20230811 | 171000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 127 | 20230811 | 170900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 128 | 20230811 | 170800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 129 | 20230811 | 170700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 130 | 20230811 | 170600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 131 | 20230811 | 170500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 132 | 20230811 | 170400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 133 | 20230811 | 170300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 134 | 20230811 | 170200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 135 | 20230811 | 170100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 136 | 20230811 | 170000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 137 | 20230811 | 165900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 138 | 20230811 | 165800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 139 | 20230811 | 165700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 140 | 20230811 | 165600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 141 | 20230811 | 165500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 142 | 20230811 | 165400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 143 | 20230811 | 165300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 144 | 20230811 | 165200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 145 | 20230811 | 165100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 146 | 20230811 | 165000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 147 | 20230811 | 164900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 148 | 20230811 | 164800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 149 | 20230811 | 164700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 150 | 20230811 | 164600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 151 | 20230811 | 164500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 152 | 20230811 | 164400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 2223 |
| 153 | 20230811 | 164300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 154 | 20230811 | 164200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 155 | 20230811 | 164100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 156 | 20230811 | 164000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 157 | 20230811 | 163900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 158 | 20230811 | 163800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 159 | 20230811 | 163700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 160 | 20230811 | 163600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 161 | 20230811 | 163500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 162 | 20230811 | 163400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 163 | 20230811 | 163300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 164 | 20230811 | 163200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 165 | 20230811 | 163100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 166 | 20230811 | 163000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 167 | 20230811 | 162900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 168 | 20230811 | 162800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 169 | 20230811 | 162700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 170 | 20230811 | 162600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 171 | 20230811 | 162500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 172 | 20230811 | 162400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 173 | 20230811 | 162300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 174 | 20230811 | 162200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 175 | 20230811 | 162100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 176 | 20230811 | 162000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 177 | 20230811 | 161900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 178 | 20230811 | 161800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 179 | 20230811 | 161700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 180 | 20230811 | 161600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 181 | 20230811 | 161500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 182 | 20230811 | 161400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 2223 |
| 183 | 20230811 | 161300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 184 | 20230811 | 161200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 185 | 20230811 | 161100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 186 | 20230811 | 161000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 187 | 20230811 | 160900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 188 | 20230811 | 160800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 189 | 20230811 | 160700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 190 | 20230811 | 160600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 191 | 20230811 | 160500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 192 | 20230811 | 160400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 193 | 20230811 | 160300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 194 | 20230811 | 160200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 195 | 20230811 | 160100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 196 | 20230811 | 160000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 197 | 20230811 | 155900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 198 | 20230811 | 155800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 199 | 20230811 | 155700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 200 | 20230811 | 155600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 201 | 20230811 | 155500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 202 | 20230811 | 155400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 203 | 20230811 | 155300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 204 | 20230811 | 155200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 205 | 20230811 | 155100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 206 | 20230811 | 155000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 207 | 20230811 | 154900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 208 | 20230811 | 154800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 209 | 20230811 | 154700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 210 | 20230811 | 154600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 211 | 20230811 | 154500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 212 | 20230811 | 154400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 2223 |
| 213 | 20230811 | 154300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 214 | 20230811 | 154200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 215 | 20230811 | 154100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 216 | 20230811 | 154000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 217 | 20230811 | 153900 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 218 | 20230811 | 153800 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 219 | 20230811 | 153700 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 220 | 20230811 | 153600 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 221 | 20230811 | 153500 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 222 | 20230811 | 153400 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 223 | 20230811 | 153300 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 224 | 20230811 | 153200 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 225 | 20230811 | 153100 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 0 |
| 226 | 20230811 | 153000 | 42952616200 | 155200 | 155200 | 155200 | 155200 | 2223 |
| 227 | 20230811 | 152900 | 42607606600 | 155000 | 155000 | 155000 | 155000 | 0 |
| 228 | 20230811 | 152800 | 42607606600 | 155000 | 155000 | 155000 | 155000 | 0 |
| 229 | 20230811 | 152700 | 42607606600 | 155000 | 155000 | 155000 | 155000 | 0 |
| 230 | 20230811 | 152600 | 42607606600 | 155000 | 155000 | 155000 | 155000 | 0 |
| 231 | 20230811 | 152500 | 42607606600 | 155000 | 155000 | 155000 | 155000 | 0 |
| 232 | 20230811 | 152400 | 42607606600 | 155000 | 155000 | 155000 | 155000 | 0 |
| 233 | 20230811 | 152300 | 42607606600 | 155000 | 155000 | 155000 | 155000 | 0 |
| 234 | 20230811 | 152200 | 42607606600 | 155000 | 155000 | 155000 | 155000 | 0 |
| 235 | 20230811 | 152100 | 42607606600 | 155000 | 155000 | 155000 | 155000 | 0 |
| 236 | 20230811 | 152000 | 42607606600 | 155000 | 155000 | 155000 | 155000 | 0 |
| 237 | 20230811 | 151900 | 42607606600 | 155000 | 155000 | 155100 | 154900 | 363 |
| 238 | 20230811 | 151800 | 42551332100 | 155000 | 155100 | 155100 | 155000 | 704 |
| 239 | 20230811 | 151700 | 42442176300 | 155000 | 155000 | 155100 | 155000 | 438 |
| 240 | 20230811 | 151600 | 42374267300 | 155000 | 155100 | 155100 | 154800 | 863 |
| 241 | 20230811 | 151500 | 42240494100 | 155100 | 154900 | 155100 | 154900 | 298 |
| 242 | 20230811 | 151400 | 42194304900 | 154900 | 154900 | 155000 | 154900 | 196 |
| 243 | 20230811 | 151300 | 42163930800 | 154900 | 154800 | 155000 | 154700 | 794 |
| 244 | 20230811 | 151200 | 42040956300 | 154800 | 154700 | 154800 | 154600 | 259 |
| 245 | 20230811 | 151100 | 42000887100 | 154700 | 154800 | 154800 | 154500 | 209 |
| 246 | 20230811 | 151000 | 41968558400 | 154700 | 154700 | 154800 | 154600 | 248 |
| 247 | 20230811 | 150900 | 41930181100 | 154800 | 154400 | 154900 | 154300 | 1668 |
| 248 | 20230811 | 150800 | 41672397900 | 154300 | 154300 | 154400 | 154200 | 444 |
| 249 | 20230811 | 150700 | 41603902300 | 154400 | 154400 | 154500 | 154300 | 216 |
| 250 | 20230811 | 150600 | 41570547000 | 154400 | 154500 | 154600 | 154400 | 269 |
| 251 | 20230811 | 150500 | 41528984900 | 154600 | 154700 | 154700 | 154500 | 314 |
| 252 | 20230811 | 150400 | 41480441900 | 154700 | 154800 | 154800 | 154600 | 165 |
| 253 | 20230811 | 150300 | 41454919900 | 154700 | 154800 | 154900 | 154700 | 204 |
| 254 | 20230811 | 150200 | 41423348300 | 154700 | 154800 | 154900 | 154700 | 187 |
| 255 | 20230811 | 150100 | 41394397400 | 154800 | 154600 | 154900 | 154600 | 220 |
| 256 | 20230811 | 150000 | 41360351600 | 154600 | 154700 | 154900 | 154600 | 205 |
| 257 | 20230811 | 145900 | 41328631000 | 154700 | 154900 | 154900 | 154700 | 275 |
| 258 | 20230811 | 145800 | 41286048900 | 154900 | 154800 | 154900 | 154800 | 113 |
| 259 | 20230811 | 145700 | 41268552600 | 154800 | 154900 | 155000 | 154700 | 380 |
| 260 | 20230811 | 145600 | 41209708600 | 154900 | 155100 | 155100 | 154800 | 120 |
| 261 | 20230811 | 145500 | 41191116000 | 155200 | 154900 | 155200 | 154600 | 2088 |
| 262 | 20230811 | 145400 | 40867699500 | 154900 | 155000 | 155000 | 154900 | 298 |
| 263 | 20230811 | 145300 | 40821525800 | 154900 | 155000 | 155200 | 154900 | 598 |
| 264 | 20230811 | 145200 | 40728770200 | 155000 | 155100 | 155100 | 154900 | 257 |
| 265 | 20230811 | 145100 | 40688936500 | 155100 | 155100 | 155200 | 155000 | 302 |
| 266 | 20230811 | 145000 | 40642089900 | 155100 | 155100 | 155200 | 155100 | 267 |
| 267 | 20230811 | 144900 | 40600662200 | 155200 | 155200 | 155200 | 155100 | 86 |
| 268 | 20230811 | 144800 | 40587318700 | 155200 | 154800 | 155200 | 154700 | 485 |
| 269 | 20230811 | 144700 | 40512184200 | 154800 | 154900 | 155000 | 154700 | 889 |
| 270 | 20230811 | 144600 | 40374543900 | 155000 | 154700 | 155000 | 154700 | 798 |
| 271 | 20230811 | 144500 | 40250966100 | 154800 | 155100 | 155100 | 154700 | 167 |
| 272 | 20230811 | 144400 | 40225103200 | 155100 | 154500 | 155100 | 154500 | 375 |
| 273 | 20230811 | 144300 | 40167015500 | 154600 | 154600 | 154800 | 154500 | 191 |
| 274 | 20230811 | 144200 | 40137474200 | 154600 | 154900 | 154900 | 154400 | 456 |
| 275 | 20230811 | 144100 | 40066924200 | 154800 | 154900 | 155000 | 154800 | 344 |
| 276 | 20230811 | 144000 | 40013639500 | 154900 | 155400 | 155400 | 154900 | 796 |
| 277 | 20230811 | 143900 | 39890116000 | 155400 | 155600 | 155700 | 155400 | 265 |
| 278 | 20230811 | 143800 | 39848911000 | 155700 | 155600 | 155700 | 155400 | 281 |
| 279 | 20230811 | 143700 | 39805197100 | 155600 | 155400 | 155600 | 155400 | 406 |
| 280 | 20230811 | 143600 | 39742056000 | 155400 | 155600 | 155700 | 155300 | 353 |
| 281 | 20230811 | 143500 | 39687154800 | 155600 | 155300 | 155700 | 155300 | 408 |
| 282 | 20230811 | 143400 | 39623708800 | 155200 | 155400 | 155400 | 155200 | 342 |
| 283 | 20230811 | 143300 | 39570620900 | 155400 | 155500 | 155500 | 155400 | 362 |
| 284 | 20230811 | 143200 | 39514351100 | 155400 | 155500 | 155500 | 155400 | 196 |
| 285 | 20230811 | 143100 | 39483885500 | 155500 | 155300 | 155500 | 155300 | 410 |
| 286 | 20230811 | 143000 | 39420174600 | 155500 | 155600 | 155600 | 155400 | 367 |
| 287 | 20230811 | 142900 | 39363131800 | 155600 | 155500 | 155700 | 155400 | 301 |
| 288 | 20230811 | 142800 | 39316299800 | 155500 | 155600 | 155700 | 155400 | 200 |
| 289 | 20230811 | 142700 | 39285184300 | 155600 | 155800 | 155900 | 155600 | 572 |
| 290 | 20230811 | 142600 | 39196086600 | 155800 | 155600 | 155800 | 155600 | 162 |
| 291 | 20230811 | 142500 | 39170867300 | 155700 | 155700 | 155800 | 155600 | 168 |
| 292 | 20230811 | 142400 | 39144703900 | 155800 | 155700 | 155800 | 155600 | 263 |
| 293 | 20230811 | 142300 | 39103745400 | 155600 | 155700 | 155800 | 155600 | 365 |
| 294 | 20230811 | 142200 | 39046910000 | 155700 | 155800 | 155800 | 155700 | 263 |
| 295 | 20230811 | 142100 | 39005953400 | 155700 | 155800 | 155800 | 155700 | 260 |
| 296 | 20230811 | 142000 | 38965448100 | 155800 | 155900 | 155900 | 155800 | 277 |
| 297 | 20230811 | 141900 | 38922269800 | 155800 | 155900 | 155900 | 155800 | 171 |
| 298 | 20230811 | 141800 | 38895613900 | 155800 | 155900 | 155900 | 155800 | 229 |
| 299 | 20230811 | 141700 | 38859917100 | 155800 | 155900 | 156000 | 155800 | 247 |
| 300 | 20230811 | 141600 | 38821407100 | 155900 | 155800 | 155900 | 155800 | 434 |
| 301 | 20230811 | 141500 | 38753768200 | 155700 | 155700 | 155800 | 155700 | 134 |
| 302 | 20230811 | 141400 | 38732898600 | 155700 | 155700 | 155700 | 155600 | 135 |
| 303 | 20230811 | 141300 | 38711882600 | 155700 | 155700 | 155700 | 155400 | 169 |
| 304 | 20230811 | 141200 | 38685591400 | 155700 | 155800 | 156000 | 155500 | 466 |
| 305 | 20230811 | 141100 | 38613041100 | 155800 | 155700 | 155900 | 155600 | 601 |
| 306 | 20230811 | 141000 | 38519480600 | 155800 | 155600 | 155800 | 155600 | 303 |
| 307 | 20230811 | 140900 | 38472322400 | 155600 | 155800 | 155800 | 155600 | 221 |
| 308 | 20230811 | 140800 | 38437900900 | 155800 | 155900 | 155900 | 155600 | 180 |
| 309 | 20230811 | 140700 | 38409868800 | 155900 | 155800 | 155900 | 155600 | 252 |
| 310 | 20230811 | 140600 | 38370613600 | 155600 | 155800 | 155900 | 155300 | 442 |
| 311 | 20230811 | 140500 | 38301798000 | 155900 | 155600 | 155900 | 155600 | 519 |
| 312 | 20230811 | 140400 | 38220944500 | 155700 | 155500 | 155700 | 155400 | 209 |
| 313 | 20230811 | 140300 | 38188431800 | 155700 | 155700 | 155700 | 155500 | 258 |
| 314 | 20230811 | 140200 | 38148281700 | 155700 | 155900 | 156000 | 155700 | 506 |
| 315 | 20230811 | 140100 | 38069406300 | 155900 | 156000 | 156000 | 155900 | 194 |
| 316 | 20230811 | 140000 | 38039143200 | 155900 | 156000 | 156000 | 155800 | 653 |
| 317 | 20230811 | 135900 | 37937323300 | 155900 | 156000 | 156000 | 155900 | 279 |
| 318 | 20230811 | 135800 | 37893803700 | 156000 | 156000 | 156000 | 155800 | 244 |
| 319 | 20230811 | 135700 | 37855756700 | 156000 | 155700 | 156000 | 155700 | 259 |
| 320 | 20230811 | 135600 | 37815384200 | 155700 | 155600 | 155800 | 155600 | 226 |
| 321 | 20230811 | 135500 | 37780184000 | 155800 | 155600 | 155800 | 155500 | 130 |
| 322 | 20230811 | 135400 | 37759946600 | 155600 | 155600 | 155800 | 155500 | 562 |
| 323 | 20230811 | 135300 | 37672456200 | 155500 | 155200 | 155600 | 155200 | 116 |
| 324 | 20230811 | 135200 | 37654428200 | 155200 | 155700 | 155700 | 155200 | 507 |
| 325 | 20230811 | 135100 | 37575631700 | 155700 | 155500 | 155700 | 155500 | 253 |
| 326 | 20230811 | 135000 | 37536253800 | 155600 | 155200 | 155700 | 155200 | 210 |
| 327 | 20230811 | 134900 | 37503620100 | 155200 | 154800 | 155200 | 154800 | 263 |
| 328 | 20230811 | 134800 | 37462865200 | 154900 | 154900 | 155000 | 154800 | 162 |
| 329 | 20230811 | 134700 | 37437773500 | 154900 | 155100 | 155100 | 154800 | 346 |
| 330 | 20230811 | 134600 | 37384174200 | 155100 | 155300 | 155400 | 155100 | 191 |
| 331 | 20230811 | 134500 | 37354526600 | 155400 | 155400 | 155600 | 155200 | 353 |
| 332 | 20230811 | 134400 | 37299668600 | 155400 | 155200 | 155400 | 155200 | 107 |
| 333 | 20230811 | 134300 | 37283056100 | 155300 | 155200 | 155400 | 155100 | 160 |
| 334 | 20230811 | 134200 | 37258219000 | 155200 | 155700 | 155800 | 155200 | 396 |
| 335 | 20230811 | 134100 | 37196671000 | 155600 | 155200 | 155900 | 155200 | 322 |
| 336 | 20230811 | 134000 | 37146586000 | 155200 | 154800 | 155300 | 154800 | 854 |
| 337 | 20230811 | 133900 | 37014128100 | 154800 | 154900 | 155000 | 154500 | 407 |
| 338 | 20230811 | 133800 | 36951123300 | 154800 | 154800 | 155000 | 154600 | 199 |
| 339 | 20230811 | 133700 | 36920317200 | 154700 | 154700 | 154700 | 154400 | 115 |
| 340 | 20230811 | 133600 | 36902529100 | 154500 | 154600 | 154700 | 154400 | 535 |
| 341 | 20230811 | 133500 | 36819871600 | 154800 | 155200 | 155200 | 154500 | 260 |
| 342 | 20230811 | 133400 | 36779612200 | 155200 | 154700 | 155200 | 154700 | 140 |
| 343 | 20230811 | 133300 | 36757923000 | 154800 | 154300 | 155200 | 154200 | 2375 |
| 344 | 20230811 | 133200 | 36391237600 | 154300 | 154200 | 154300 | 154200 | 405 |
| 345 | 20230811 | 133100 | 36328760500 | 154300 | 153900 | 154300 | 153900 | 990 |
| 346 | 20230811 | 133000 | 36176288200 | 153900 | 153900 | 154200 | 153600 | 621 |
| 347 | 20230811 | 132900 | 36080721600 | 153800 | 154600 | 154600 | 153700 | 1196 |
| 348 | 20230811 | 132800 | 35896374300 | 154600 | 154600 | 154600 | 154500 | 65 |
| 349 | 20230811 | 132700 | 35886327200 | 154500 | 154700 | 154700 | 154400 | 414 |
| 350 | 20230811 | 132600 | 35822365100 | 154700 | 154600 | 154700 | 154500 | 250 |
| 351 | 20230811 | 132500 | 35783696500 | 154500 | 154600 | 154700 | 154500 | 422 |
| 352 | 20230811 | 132400 | 35718473700 | 154700 | 154600 | 154800 | 154600 | 212 |
| 353 | 20230811 | 132300 | 35685676600 | 154800 | 154400 | 154800 | 154300 | 317 |
| 354 | 20230811 | 132200 | 35636705600 | 154300 | 154100 | 154400 | 154100 | 374 |
| 355 | 20230811 | 132100 | 35578985100 | 154100 | 154000 | 154300 | 154000 | 1178 |
| 356 | 20230811 | 132000 | 35397530900 | 154000 | 154100 | 154200 | 154000 | 284 |
| 357 | 20230811 | 131900 | 35353768200 | 154100 | 154100 | 154200 | 154000 | 254 |
| 358 | 20230811 | 131800 | 35314628400 | 154100 | 154100 | 154300 | 153800 | 493 |
| 359 | 20230811 | 131700 | 35238725800 | 154100 | 154900 | 155100 | 154100 | 2472 |
| 360 | 20230811 | 131600 | 34856520400 | 154800 | 154500 | 154900 | 154500 | 209 |
| 361 | 20230811 | 131500 | 34824190900 | 154600 | 154500 | 154600 | 154300 | 498 |
| 362 | 20230811 | 131400 | 34747257900 | 154600 | 154700 | 154700 | 154500 | 428 |
| 363 | 20230811 | 131300 | 34681083600 | 154700 | 154900 | 154900 | 154600 | 308 |
| 364 | 20230811 | 131200 | 34633423700 | 154900 | 155000 | 155000 | 154800 | 719 |
| 365 | 20230811 | 131100 | 34522008400 | 155000 | 155200 | 155200 | 155000 | 413 |
| 366 | 20230811 | 131000 | 34457939200 | 155300 | 155300 | 155400 | 155200 | 243 |
| 367 | 20230811 | 130900 | 34420194800 | 155300 | 155400 | 155400 | 155200 | 264 |
| 368 | 20230811 | 130800 | 34379187900 | 155400 | 155500 | 155500 | 155300 | 168 |
| 369 | 20230811 | 130700 | 34353086200 | 155400 | 155500 | 155600 | 155300 | 616 |
| 370 | 20230811 | 130600 | 34257336100 | 155500 | 155800 | 155800 | 155400 | 459 |
| 371 | 20230811 | 130500 | 34185950300 | 155800 | 156100 | 156100 | 155500 | 924 |
| 372 | 20230811 | 130400 | 34042002300 | 156200 | 156500 | 156500 | 156200 | 279 |
| 373 | 20230811 | 130300 | 33998399700 | 156500 | 156700 | 156700 | 156400 | 526 |
| 374 | 20230811 | 130200 | 33916065600 | 156800 | 156800 | 156800 | 156700 | 211 |
| 375 | 20230811 | 130100 | 33882995200 | 156800 | 156500 | 156800 | 156500 | 1136 |
| 376 | 20230811 | 130000 | 33705036500 | 156600 | 156400 | 156600 | 156400 | 246 |
| 377 | 20230811 | 125900 | 33666541700 | 156400 | 156300 | 156400 | 156300 | 317 |
| 378 | 20230811 | 125800 | 33616963200 | 156300 | 156500 | 156500 | 156300 | 245 |
| 379 | 20230811 | 125700 | 33578641700 | 156500 | 156500 | 156500 | 156300 | 280 |
| 380 | 20230811 | 125600 | 33534832700 | 156400 | 156400 | 156400 | 156300 | 270 |
| 381 | 20230811 | 125500 | 33492607400 | 156300 | 156500 | 156500 | 156300 | 175 |
| 382 | 20230811 | 125400 | 33465232700 | 156400 | 156500 | 156500 | 156300 | 519 |
| 383 | 20230811 | 125300 | 33384049200 | 156500 | 156400 | 156500 | 156400 | 125 |
| 384 | 20230811 | 125200 | 33364489200 | 156400 | 156500 | 156500 | 156400 | 366 |
| 385 | 20230811 | 125100 | 33307210500 | 156500 | 156600 | 156600 | 156400 | 631 |
| 386 | 20230811 | 125000 | 33208452100 | 156600 | 156500 | 156600 | 156500 | 143 |
| 387 | 20230811 | 124900 | 33186065400 | 156500 | 156600 | 156600 | 156500 | 274 |
| 388 | 20230811 | 124800 | 33143183800 | 156600 | 156400 | 156600 | 156400 | 389 |
| 389 | 20230811 | 124700 | 33082293400 | 156500 | 156400 | 156500 | 156400 | 143 |
| 390 | 20230811 | 124600 | 33059919200 | 156500 | 156300 | 156500 | 156200 | 532 |
| 391 | 20230811 | 124500 | 32976754900 | 156200 | 156200 | 156500 | 156100 | 515 |
| 392 | 20230811 | 124400 | 32896284400 | 156200 | 155800 | 156200 | 155800 | 512 |
| 393 | 20230811 | 124300 | 32816465700 | 155800 | 156400 | 156400 | 155500 | 539 |
| 394 | 20230811 | 124200 | 32732415100 | 156500 | 156700 | 156700 | 156400 | 477 |
| 395 | 20230811 | 124100 | 32657727600 | 156700 | 156600 | 156700 | 156600 | 953 |
| 396 | 20230811 | 124000 | 32508453600 | 156600 | 156500 | 156600 | 156400 | 288 |
| 397 | 20230811 | 123900 | 32463381600 | 156500 | 156100 | 156500 | 156100 | 287 |
| 398 | 20230811 | 123800 | 32418550200 | 156200 | 156500 | 156600 | 156000 | 806 |
| 399 | 20230811 | 123700 | 32292526500 | 156600 | 156700 | 156700 | 156500 | 670 |
| 400 | 20230811 | 123600 | 32187586900 | 156700 | 156800 | 156800 | 156700 | 908 |
| 401 | 20230811 | 123500 | 32045296800 | 156800 | 156700 | 156800 | 156700 | 735 |
| 402 | 20230811 | 123400 | 31930050200 | 156800 | 156800 | 156800 | 156700 | 333 |
| 403 | 20230811 | 123300 | 31877838300 | 156800 | 156800 | 156800 | 156700 | 252 |
| 404 | 20230811 | 123200 | 31838327500 | 156800 | 156700 | 156800 | 156600 | 664 |
| 405 | 20230811 | 123100 | 31734264600 | 156600 | 156700 | 156700 | 156600 | 347 |
| 406 | 20230811 | 123000 | 31679896600 | 156700 | 156800 | 156800 | 156500 | 588 |
| 407 | 20230811 | 122900 | 31587743500 | 156800 | 156600 | 156800 | 156600 | 1511 |
| 408 | 20230811 | 122800 | 31351001800 | 156600 | 156500 | 156600 | 156500 | 742 |
| 409 | 20230811 | 122700 | 31234869800 | 156500 | 156500 | 156500 | 156400 | 443 |
| 410 | 20230811 | 122600 | 31165554700 | 156500 | 156300 | 156500 | 156300 | 1367 |
| 411 | 20230811 | 122500 | 30951739200 | 156200 | 156500 | 156500 | 156100 | 1021 |
| 412 | 20230811 | 122400 | 30792031400 | 156500 | 155800 | 156500 | 155800 | 9891 |
| 413 | 20230811 | 122300 | 29248701900 | 155800 | 155800 | 155800 | 155700 | 273 |
| 414 | 20230811 | 122200 | 29206169600 | 155800 | 155800 | 155800 | 155800 | 333 |
| 415 | 20230811 | 122100 | 29154288200 | 155800 | 155600 | 155800 | 155600 | 819 |
| 416 | 20230811 | 122000 | 29026708300 | 155700 | 155700 | 155700 | 155700 | 315 |
| 417 | 20230811 | 121900 | 28977662800 | 155700 | 155800 | 155800 | 155700 | 535 |
| 418 | 20230811 | 121800 | 28894342300 | 155800 | 155600 | 155900 | 155500 | 4246 |
| 419 | 20230811 | 121700 | 28232995200 | 155600 | 155500 | 155600 | 155500 | 272 |
| 420 | 20230811 | 121600 | 28190675700 | 155600 | 155700 | 155700 | 155600 | 270 |
| 421 | 20230811 | 121500 | 28148653900 | 155700 | 155400 | 155700 | 155300 | 1038 |
| 422 | 20230811 | 121400 | 27987190600 | 155400 | 155500 | 155500 | 155300 | 183 |
| 423 | 20230811 | 121300 | 27958740700 | 155500 | 155200 | 155500 | 155200 | 260 |
| 424 | 20230811 | 121200 | 27918345100 | 155300 | 155500 | 155500 | 155100 | 298 |
| 425 | 20230811 | 121100 | 27872063700 | 155400 | 155600 | 155600 | 155400 | 891 |
| 426 | 20230811 | 121000 | 27733505600 | 155600 | 155600 | 155600 | 155600 | 259 |
| 427 | 20230811 | 120900 | 27693205200 | 155600 | 155700 | 155700 | 155500 | 274 |
| 428 | 20230811 | 120800 | 27650568300 | 155700 | 155600 | 155700 | 155600 | 158 |
| 429 | 20230811 | 120700 | 27625981500 | 155600 | 155600 | 155600 | 155600 | 210 |
| 430 | 20230811 | 120600 | 27593305500 | 155600 | 155500 | 155700 | 155500 | 590 |
| 431 | 20230811 | 120500 | 27501518700 | 155500 | 155600 | 155600 | 155300 | 294 |
| 432 | 20230811 | 120400 | 27455815600 | 155600 | 155600 | 155600 | 155500 | 277 |
| 433 | 20230811 | 120300 | 27412722900 | 155600 | 155600 | 155600 | 155500 | 111 |
| 434 | 20230811 | 120200 | 27395451900 | 155600 | 155600 | 155600 | 155500 | 242 |
| 435 | 20230811 | 120100 | 27357797900 | 155600 | 155600 | 155600 | 155500 | 221 |
| 436 | 20230811 | 120000 | 27323419400 | 155600 | 155700 | 155700 | 155500 | 182 |
| 437 | 20230811 | 115900 | 27295099000 | 155700 | 155600 | 155700 | 155500 | 305 |
| 438 | 20230811 | 115800 | 27247642300 | 155600 | 155500 | 155600 | 155400 | 199 |
| 439 | 20230811 | 115700 | 27216697200 | 155400 | 155400 | 155500 | 155400 | 303 |
| 440 | 20230811 | 115600 | 27169584000 | 155400 | 155400 | 155500 | 155300 | 489 |
| 441 | 20230811 | 115500 | 27093587000 | 155400 | 155400 | 155500 | 155100 | 1133 |
| 442 | 20230811 | 115400 | 26917567500 | 155400 | 155500 | 155500 | 155400 | 318 |
| 443 | 20230811 | 115300 | 26868137900 | 155500 | 155500 | 155500 | 155400 | 226 |
| 444 | 20230811 | 115200 | 26832997100 | 155500 | 155500 | 155500 | 155400 | 131 |
| 445 | 20230811 | 115100 | 26812627200 | 155500 | 155400 | 155500 | 155400 | 311 |
| 446 | 20230811 | 115000 | 26764283600 | 155400 | 155500 | 155500 | 155400 | 794 |
| 447 | 20230811 | 114900 | 26640891900 | 155500 | 155500 | 155500 | 155400 | 169 |
| 448 | 20230811 | 114800 | 26614614400 | 155500 | 155500 | 155500 | 155400 | 589 |
| 449 | 20230811 | 114700 | 26523043300 | 155500 | 155500 | 155500 | 155400 | 199 |
| 450 | 20230811 | 114600 | 26492099000 | 155500 | 155500 | 155500 | 155400 | 260 |
| 451 | 20230811 | 114500 | 26451675900 | 155500 | 155600 | 155700 | 155500 | 439 |
| 452 | 20230811 | 114400 | 26383389500 | 155600 | 155600 | 155700 | 155500 | 978 |
| 453 | 20230811 | 114300 | 26231212800 | 155600 | 155500 | 155600 | 155500 | 330 |
| 454 | 20230811 | 114200 | 26179885200 | 155500 | 155500 | 155700 | 155400 | 825 |
| 455 | 20230811 | 114100 | 26051576300 | 155500 | 155500 | 155500 | 155300 | 460 |
| 456 | 20230811 | 114000 | 25980072900 | 155500 | 155000 | 155500 | 155000 | 3504 |
| 457 | 20230811 | 113900 | 25436697000 | 155000 | 155000 | 155000 | 154900 | 522 |
| 458 | 20230811 | 113800 | 25355788700 | 155000 | 155000 | 155000 | 154900 | 216 |
| 459 | 20230811 | 113700 | 25322313200 | 155000 | 155000 | 155000 | 154900 | 623 |
| 460 | 20230811 | 113600 | 25225768400 | 155000 | 155000 | 155000 | 154900 | 391 |
| 461 | 20230811 | 113500 | 25165165000 | 155000 | 155000 | 155000 | 154900 | 549 |
| 462 | 20230811 | 113400 | 25080076600 | 154900 | 154900 | 155000 | 154900 | 321 |
| 463 | 20230811 | 113300 | 25030335500 | 154900 | 154800 | 155000 | 154800 | 407 |
| 464 | 20230811 | 113200 | 24967290300 | 154900 | 154900 | 154900 | 154800 | 353 |
| 465 | 20230811 | 113100 | 24912612400 | 154900 | 155000 | 155000 | 154800 | 985 |
| 466 | 20230811 | 113000 | 24760013900 | 155000 | 154900 | 155000 | 154900 | 339 |
| 467 | 20230811 | 112900 | 24707480700 | 155000 | 155000 | 155000 | 154900 | 219 |
| 468 | 20230811 | 112800 | 24673537100 | 155000 | 154900 | 155000 | 154700 | 277 |
| 469 | 20230811 | 112700 | 24630626900 | 155000 | 155000 | 155000 | 154900 | 494 |
| 470 | 20230811 | 112600 | 24554072900 | 155000 | 154900 | 155000 | 154800 | 281 |
| 471 | 20230811 | 112500 | 24510537300 | 154900 | 154600 | 154900 | 154500 | 434 |
| 472 | 20230811 | 112400 | 24443406300 | 154600 | 154700 | 154700 | 154200 | 1353 |
| 473 | 20230811 | 112300 | 24234524300 | 154700 | 154900 | 154900 | 154600 | 433 |
| 474 | 20230811 | 112200 | 24167524200 | 154900 | 155100 | 155300 | 154800 | 497 |
| 475 | 20230811 | 112100 | 24090503200 | 155100 | 155500 | 155500 | 155100 | 495 |
| 476 | 20230811 | 112000 | 24013630300 | 155500 | 155400 | 155500 | 155300 | 402 |
| 477 | 20230811 | 111900 | 23951138700 | 155300 | 155200 | 155300 | 155100 | 201 |
| 478 | 20230811 | 111800 | 23919933600 | 155200 | 155100 | 155200 | 155000 | 399 |
| 479 | 20230811 | 111700 | 23858026500 | 155200 | 155200 | 155200 | 155100 | 385 |
| 480 | 20230811 | 111600 | 23798288400 | 155200 | 155300 | 155500 | 155200 | 306 |
| 481 | 20230811 | 111500 | 23750761500 | 155200 | 155700 | 155800 | 155200 | 500 |
| 482 | 20230811 | 111400 | 23673008100 | 155700 | 155800 | 155800 | 155600 | 340 |
| 483 | 20230811 | 111300 | 23620054300 | 155800 | 155700 | 155800 | 155700 | 460 |
| 484 | 20230811 | 111200 | 23548390100 | 155700 | 155800 | 155800 | 155400 | 578 |
| 485 | 20230811 | 111100 | 23458404900 | 155800 | 155700 | 155900 | 155600 | 1145 |
| 486 | 20230811 | 111000 | 23280015400 | 155700 | 155600 | 155800 | 155600 | 323 |
| 487 | 20230811 | 110900 | 23229734600 | 155500 | 155500 | 155600 | 155400 | 215 |
| 488 | 20230811 | 110800 | 23196295400 | 155500 | 155300 | 155600 | 155300 | 272 |
| 489 | 20230811 | 110700 | 23154024700 | 155300 | 155700 | 155800 | 155300 | 367 |
| 490 | 20230811 | 110600 | 23096916500 | 155800 | 155800 | 155800 | 155400 | 767 |
| 491 | 20230811 | 110500 | 22977574600 | 155800 | 155800 | 155900 | 155500 | 500 |
| 492 | 20230811 | 110400 | 22899711700 | 155900 | 155700 | 155900 | 155600 | 166 |
| 493 | 20230811 | 110300 | 22873848500 | 155800 | 155800 | 155900 | 155600 | 124 |
| 494 | 20230811 | 110200 | 22854536500 | 155700 | 155800 | 155900 | 155600 | 597 |
| 495 | 20230811 | 110100 | 22761570400 | 155800 | 155900 | 155900 | 155800 | 471 |
| 496 | 20230811 | 110000 | 22688177300 | 155900 | 156000 | 156000 | 155900 | 358 |
| 497 | 20230811 | 105900 | 22632344300 | 156000 | 155900 | 156000 | 155900 | 562 |
| 498 | 20230811 | 105800 | 22544708900 | 155800 | 155900 | 155900 | 155800 | 479 |
| 499 | 20230811 | 105700 | 22470061800 | 155800 | 155900 | 155900 | 155500 | 326 |
| 500 | 20230811 | 105600 | 22419295600 | 155900 | 155900 | 155900 | 155800 | 401 |
| 501 | 20230811 | 105500 | 22356790900 | 155900 | 155900 | 155900 | 155700 | 1259 |
| 502 | 20230811 | 105400 | 22160603300 | 156000 | 156500 | 156500 | 155900 | 986 |
| 503 | 20230811 | 105300 | 22006432300 | 156500 | 155900 | 156500 | 155900 | 7880 |
| 504 | 20230811 | 105200 | 20776599000 | 155900 | 155800 | 156000 | 155800 | 1678 |
| 505 | 20230811 | 105100 | 20514952000 | 155800 | 155300 | 155800 | 155300 | 1439 |
| 506 | 20230811 | 105000 | 20290946500 | 155300 | 155100 | 155300 | 155000 | 458 |
| 507 | 20230811 | 104900 | 20219878100 | 155000 | 155000 | 155100 | 154800 | 226 |
| 508 | 20230811 | 104800 | 20184845200 | 154900 | 155000 | 155100 | 154700 | 320 |
| 509 | 20230811 | 104700 | 20135246700 | 155000 | 154600 | 155000 | 154500 | 228 |
| 510 | 20230811 | 104600 | 20099961000 | 154700 | 155100 | 155400 | 154700 | 707 |
| 511 | 20230811 | 104500 | 19990269900 | 155100 | 155400 | 155500 | 155000 | 356 |
| 512 | 20230811 | 104400 | 19935004300 | 155500 | 155400 | 155500 | 155400 | 243 |
| 513 | 20230811 | 104300 | 19897230400 | 155500 | 155400 | 155600 | 155300 | 188 |
| 514 | 20230811 | 104200 | 19868006100 | 155600 | 155600 | 155600 | 155500 | 207 |
| 515 | 20230811 | 104100 | 19835803100 | 155600 | 155300 | 155600 | 155300 | 1027 |
| 516 | 20230811 | 104000 | 19676117300 | 155300 | 155400 | 155500 | 155300 | 289 |
| 517 | 20230811 | 103900 | 19631209600 | 155400 | 155300 | 155400 | 155100 | 1220 |
| 518 | 20230811 | 103800 | 19441760200 | 155200 | 155200 | 155300 | 155100 | 611 |
| 519 | 20230811 | 103700 | 19346930300 | 155200 | 154600 | 155200 | 154500 | 409 |
| 520 | 20230811 | 103600 | 19283535000 | 154600 | 154500 | 154600 | 154300 | 471 |
| 521 | 20230811 | 103500 | 19210818100 | 154500 | 154200 | 154500 | 154200 | 382 |
| 522 | 20230811 | 103400 | 19151878700 | 154200 | 154700 | 154800 | 154200 | 1261 |
| 523 | 20230811 | 103300 | 18957168300 | 154700 | 155100 | 155100 | 154700 | 1156 |
| 524 | 20230811 | 103200 | 18778084000 | 155000 | 155500 | 155500 | 155000 | 577 |
| 525 | 20230811 | 103100 | 18688553300 | 155500 | 155300 | 155500 | 155200 | 783 |
| 526 | 20230811 | 103000 | 18566882300 | 155300 | 155200 | 155300 | 155000 | 694 |
| 527 | 20230811 | 102900 | 18459202000 | 155200 | 155200 | 155300 | 155000 | 307 |
| 528 | 20230811 | 102800 | 18411564900 | 155200 | 155000 | 155200 | 154900 | 1627 |
| 529 | 20230811 | 102700 | 18159355700 | 155000 | 155000 | 155000 | 154900 | 379 |
| 530 | 20230811 | 102600 | 18100616300 | 155000 | 155000 | 155000 | 154900 | 1198 |
| 531 | 20230811 | 102500 | 17914932800 | 155000 | 154900 | 155000 | 154800 | 855 |
| 532 | 20230811 | 102400 | 17782429300 | 154900 | 155000 | 155000 | 154900 | 403 |
| 533 | 20230811 | 102300 | 17720003600 | 155000 | 155000 | 155000 | 154900 | 261 |
| 534 | 20230811 | 102200 | 17679557000 | 155000 | 154900 | 155000 | 154800 | 963 |
| 535 | 20230811 | 102100 | 17530339100 | 154900 | 154600 | 155000 | 154600 | 5813 |
| 536 | 20230811 | 102000 | 16629513400 | 154500 | 154000 | 154500 | 154000 | 483 |
| 537 | 20230811 | 101900 | 16554988200 | 154100 | 153800 | 154100 | 153800 | 113 |
| 538 | 20230811 | 101800 | 16537592400 | 153600 | 154100 | 154100 | 153600 | 225 |
| 539 | 20230811 | 101700 | 16502978100 | 154100 | 153900 | 154200 | 153900 | 517 |
| 540 | 20230811 | 101600 | 16423349500 | 153800 | 153900 | 154000 | 153700 | 391 |
| 541 | 20230811 | 101500 | 16363173800 | 153800 | 153900 | 154000 | 153500 | 636 |
| 542 | 20230811 | 101400 | 16265435900 | 153800 | 153800 | 154000 | 153700 | 724 |
| 543 | 20230811 | 101300 | 16154105500 | 153900 | 154100 | 154100 | 153800 | 668 |
| 544 | 20230811 | 101200 | 16051337300 | 154200 | 154200 | 154200 | 154000 | 384 |
| 545 | 20230811 | 101100 | 15992163800 | 154100 | 154300 | 154300 | 154000 | 598 |
| 546 | 20230811 | 101000 | 15899958200 | 154300 | 154500 | 154500 | 154100 | 605 |
| 547 | 20230811 | 100900 | 15806668700 | 154300 | 154500 | 154600 | 154300 | 223 |
| 548 | 20230811 | 100800 | 15772221800 | 154600 | 154500 | 154600 | 154200 | 355 |
| 549 | 20230811 | 100700 | 15717400200 | 154300 | 154000 | 154400 | 154000 | 227 |
| 550 | 20230811 | 100600 | 15682400500 | 154000 | 153500 | 154100 | 153400 | 131 |
| 551 | 20230811 | 100500 | 15662271700 | 153600 | 153800 | 153900 | 153500 | 303 |
| 552 | 20230811 | 100400 | 15615718200 | 153700 | 153300 | 153700 | 153300 | 510 |
| 553 | 20230811 | 100300 | 15537462400 | 153400 | 153800 | 153900 | 153300 | 1056 |
| 554 | 20230811 | 100200 | 15375413300 | 153700 | 153500 | 153800 | 153400 | 386 |
| 555 | 20230811 | 100100 | 15316099100 | 153400 | 153500 | 153900 | 153300 | 758 |
| 556 | 20230811 | 100000 | 15199697200 | 153500 | 153100 | 153600 | 153100 | 368 |
| 557 | 20230811 | 095900 | 15143298900 | 153100 | 152800 | 153100 | 152600 | 337 |
| 558 | 20230811 | 095800 | 15091806500 | 152800 | 152700 | 152800 | 152300 | 1020 |
| 559 | 20230811 | 095700 | 14936294500 | 152700 | 152900 | 153000 | 152200 | 1555 |
| 560 | 20230811 | 095600 | 14699064500 | 153000 | 153700 | 153800 | 152900 | 2374 |
| 561 | 20230811 | 095500 | 14334618400 | 153800 | 154100 | 154200 | 153700 | 1111 |
| 562 | 20230811 | 095400 | 14163602000 | 154100 | 154800 | 154800 | 154000 | 520 |
| 563 | 20230811 | 095300 | 14083368900 | 154800 | 155300 | 155300 | 154600 | 703 |
| 564 | 20230811 | 095200 | 13974478600 | 155300 | 155600 | 155600 | 155000 | 837 |
| 565 | 20230811 | 095100 | 13844546000 | 155600 | 155300 | 155700 | 155000 | 1165 |
| 566 | 20230811 | 095000 | 13663508400 | 155200 | 155700 | 155900 | 155000 | 1705 |
| 567 | 20230811 | 094900 | 13398499600 | 155700 | 155400 | 156000 | 155300 | 1924 |
| 568 | 20230811 | 094800 | 13099026000 | 155400 | 156400 | 156400 | 155200 | 3025 |
| 569 | 20230811 | 094700 | 12627072200 | 156400 | 155900 | 156400 | 155800 | 7687 |
| 570 | 20230811 | 094600 | 11427672700 | 155900 | 155400 | 156000 | 155300 | 3528 |
| 571 | 20230811 | 094500 | 10878368200 | 155500 | 155300 | 155600 | 154700 | 6121 |
| 572 | 20230811 | 094400 | 9928240100 | 155200 | 153700 | 155400 | 153600 | 7681 |
| 573 | 20230811 | 094300 | 8740446900 | 153700 | 154000 | 154000 | 153100 | 1544 |
| 574 | 20230811 | 094200 | 8503276400 | 154000 | 152700 | 154000 | 152500 | 2355 |
| 575 | 20230811 | 094100 | 8142430900 | 152700 | 152400 | 153000 | 152200 | 764 |
| 576 | 20230811 | 094000 | 8025769800 | 152400 | 153000 | 153000 | 152200 | 215 |
| 577 | 20230811 | 093900 | 7992971900 | 153000 | 152300 | 153000 | 151700 | 921 |
| 578 | 20230811 | 093800 | 7852761100 | 152400 | 152900 | 152900 | 152200 | 682 |
| 579 | 20230811 | 093700 | 7748731900 | 152700 | 153300 | 153300 | 152500 | 819 |
| 580 | 20230811 | 093600 | 7623469300 | 153400 | 152900 | 153500 | 152900 | 808 |
| 581 | 20230811 | 093500 | 7499776700 | 152900 | 152900 | 153000 | 152700 | 248 |
| 582 | 20230811 | 093400 | 7461874300 | 152900 | 152700 | 153200 | 152600 | 562 |
| 583 | 20230811 | 093300 | 7375968800 | 152700 | 152300 | 152700 | 152200 | 324 |
| 584 | 20230811 | 093200 | 7326628300 | 152400 | 152600 | 152700 | 152300 | 134 |
| 585 | 20230811 | 093100 | 7306187400 | 152700 | 152800 | 153300 | 152200 | 1188 |
| 586 | 20230811 | 093000 | 7124868900 | 152900 | 152400 | 152900 | 152000 | 551 |
| 587 | 20230811 | 092900 | 7040876200 | 152600 | 153000 | 153000 | 152400 | 275 |
| 588 | 20230811 | 092800 | 6998853100 | 152900 | 151700 | 153800 | 151700 | 1642 |
| 589 | 20230811 | 092700 | 6748483500 | 151900 | 152500 | 152500 | 151700 | 876 |
| 590 | 20230811 | 092600 | 6615389800 | 152600 | 153900 | 153900 | 152400 | 1265 |
| 591 | 20230811 | 092500 | 6422044600 | 154000 | 154800 | 154800 | 152800 | 2052 |
| 592 | 20230811 | 092400 | 6105856000 | 154800 | 153500 | 154900 | 153500 | 1926 |
| 593 | 20230811 | 092300 | 5808557300 | 153500 | 153600 | 153600 | 153100 | 400 |
| 594 | 20230811 | 092200 | 5747197100 | 153600 | 153100 | 153600 | 152600 | 1402 |
| 595 | 20230811 | 092100 | 5532631400 | 153200 | 153000 | 153200 | 152400 | 1146 |
| 596 | 20230811 | 092000 | 5357457600 | 153100 | 153000 | 153300 | 152700 | 344 |
| 597 | 20230811 | 091900 | 5304837600 | 153000 | 154300 | 154300 | 152100 | 1025 |
| 598 | 20230811 | 091800 | 5147719700 | 154200 | 154000 | 154400 | 151700 | 2663 |
| 599 | 20230811 | 091700 | 4739428200 | 154100 | 154000 | 154500 | 153900 | 1480 |
| 600 | 20230811 | 091600 | 4511185700 | 153900 | 153900 | 154000 | 153600 | 743 |
| 601 | 20230811 | 091500 | 4396939400 | 153900 | 154500 | 154600 | 153800 | 1918 |
| 602 | 20230811 | 091400 | 4101040600 | 154600 | 153700 | 154600 | 153700 | 2337 |
| 603 | 20230811 | 091300 | 3740641900 | 153700 | 152800 | 153700 | 152700 | 1765 |
| 604 | 20230811 | 091200 | 3470191000 | 152700 | 151600 | 152900 | 151600 | 1981 |
| 605 | 20230811 | 091100 | 3168516200 | 151700 | 151700 | 151700 | 151000 | 566 |
| 606 | 20230811 | 091000 | 3082864000 | 151800 | 151800 | 152000 | 151700 | 334 |
| 607 | 20230811 | 090900 | 3032161200 | 151800 | 150800 | 152000 | 150500 | 832 |
| 608 | 20230811 | 090800 | 2906411400 | 150500 | 151000 | 151300 | 150000 | 1843 |
| 609 | 20230811 | 090700 | 2628964000 | 151000 | 151000 | 151500 | 150700 | 806 |
| 610 | 20230811 | 090600 | 2507255000 | 151000 | 151100 | 151200 | 150200 | 2045 |
| 611 | 20230811 | 090500 | 2198530500 | 151500 | 152200 | 152200 | 151000 | 1423 |
| 612 | 20230811 | 090400 | 1982774400 | 152500 | 152100 | 152900 | 151000 | 2874 |
| 613 | 20230811 | 090300 | 1546674700 | 151800 | 153500 | 153600 | 151800 | 3881 |
| 614 | 20230811 | 090200 | 953261900 | 153400 | 152000 | 153500 | 152000 | 2282 |
| 615 | 20230811 | 090100 | 604970600 | 152000 | 151800 | 152200 | 151300 | 818 |
| 616 | 20230811 | 090000 | 480903000 | 151800 | 149900 | 152400 | 149900 | 3134 |