36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 191100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 5134 |
| 3 | 20230810 | 191000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 4 | 20230810 | 190900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 5 | 20230810 | 190800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 6 | 20230810 | 190700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 7 | 20230810 | 190600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 8 | 20230810 | 190500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 9 | 20230810 | 190400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 10 | 20230810 | 190300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 11 | 20230810 | 190200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 12 | 20230810 | 190100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 13 | 20230810 | 190000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 14 | 20230810 | 185900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 15 | 20230810 | 185800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 16 | 20230810 | 185700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 17 | 20230810 | 185600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 18 | 20230810 | 185500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 19 | 20230810 | 185400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 20 | 20230810 | 185300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 21 | 20230810 | 185200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 22 | 20230810 | 185100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 23 | 20230810 | 185000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 24 | 20230810 | 184900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 25 | 20230810 | 184800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 26 | 20230810 | 184700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 27 | 20230810 | 184600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 28 | 20230810 | 184500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 29 | 20230810 | 184400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 30 | 20230810 | 184300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 31 | 20230810 | 184200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 32 | 20230810 | 184100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 5134 |
| 33 | 20230810 | 184000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 34 | 20230810 | 183900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 35 | 20230810 | 183800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 36 | 20230810 | 183700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 37 | 20230810 | 183600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 38 | 20230810 | 183500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 39 | 20230810 | 183400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 40 | 20230810 | 183300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 41 | 20230810 | 183200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 42 | 20230810 | 183100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 43 | 20230810 | 183000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 44 | 20230810 | 182900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 45 | 20230810 | 182800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 46 | 20230810 | 182700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 47 | 20230810 | 182600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 48 | 20230810 | 182500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 49 | 20230810 | 182400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 50 | 20230810 | 182300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 51 | 20230810 | 182200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 52 | 20230810 | 182100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 53 | 20230810 | 182000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 54 | 20230810 | 181900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 55 | 20230810 | 181800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 56 | 20230810 | 181700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 57 | 20230810 | 181600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 58 | 20230810 | 181500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 59 | 20230810 | 181400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 60 | 20230810 | 181300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 61 | 20230810 | 181200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 62 | 20230810 | 181100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 5134 |
| 63 | 20230810 | 181000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 64 | 20230810 | 180900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 65 | 20230810 | 180800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 66 | 20230810 | 180700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 67 | 20230810 | 180600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 68 | 20230810 | 180500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 69 | 20230810 | 180400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 70 | 20230810 | 180300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 71 | 20230810 | 180200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 72 | 20230810 | 180100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 73 | 20230810 | 180000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 74 | 20230810 | 175900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 75 | 20230810 | 175800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 76 | 20230810 | 175700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 77 | 20230810 | 175600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 78 | 20230810 | 175500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 79 | 20230810 | 175400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 80 | 20230810 | 175300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 81 | 20230810 | 175200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 82 | 20230810 | 175100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 83 | 20230810 | 175000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 84 | 20230810 | 174900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 85 | 20230810 | 174800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 86 | 20230810 | 174700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 87 | 20230810 | 174600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 88 | 20230810 | 174500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 89 | 20230810 | 174400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 90 | 20230810 | 174300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 91 | 20230810 | 174200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 92 | 20230810 | 174100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 5134 |
| 93 | 20230810 | 174000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 94 | 20230810 | 173900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 95 | 20230810 | 173800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 96 | 20230810 | 173700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 97 | 20230810 | 173600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 98 | 20230810 | 173500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 99 | 20230810 | 173400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 100 | 20230810 | 173300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 101 | 20230810 | 173200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 102 | 20230810 | 173100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 103 | 20230810 | 173000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 104 | 20230810 | 172900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 105 | 20230810 | 172800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 106 | 20230810 | 172700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 107 | 20230810 | 172600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 108 | 20230810 | 172500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 109 | 20230810 | 172400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 110 | 20230810 | 172300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 111 | 20230810 | 172200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 112 | 20230810 | 172100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 113 | 20230810 | 172000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 114 | 20230810 | 171900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 115 | 20230810 | 171800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 116 | 20230810 | 171700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 117 | 20230810 | 171600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 118 | 20230810 | 171500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 119 | 20230810 | 171400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 120 | 20230810 | 171300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 121 | 20230810 | 171200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 122 | 20230810 | 171100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 5134 |
| 123 | 20230810 | 171000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 124 | 20230810 | 170900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 125 | 20230810 | 170800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 126 | 20230810 | 170700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 127 | 20230810 | 170600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 128 | 20230810 | 170500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 129 | 20230810 | 170400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 130 | 20230810 | 170300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 131 | 20230810 | 170200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 132 | 20230810 | 170100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 133 | 20230810 | 170000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 134 | 20230810 | 165900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 135 | 20230810 | 165800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 136 | 20230810 | 165700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 137 | 20230810 | 165600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 138 | 20230810 | 165500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 139 | 20230810 | 165400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 140 | 20230810 | 165300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 141 | 20230810 | 165200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 142 | 20230810 | 165100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 143 | 20230810 | 165000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 144 | 20230810 | 164900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 145 | 20230810 | 164800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 146 | 20230810 | 164700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 147 | 20230810 | 164600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 148 | 20230810 | 164500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 149 | 20230810 | 164400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 150 | 20230810 | 164300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 151 | 20230810 | 164200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 152 | 20230810 | 164100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 5134 |
| 153 | 20230810 | 164000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 154 | 20230810 | 163900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 155 | 20230810 | 163800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 156 | 20230810 | 163700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 157 | 20230810 | 163600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 158 | 20230810 | 163500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 159 | 20230810 | 163400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 160 | 20230810 | 163300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 161 | 20230810 | 163200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 162 | 20230810 | 163100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 163 | 20230810 | 163000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 164 | 20230810 | 162900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 165 | 20230810 | 162800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 166 | 20230810 | 162700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 167 | 20230810 | 162600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 168 | 20230810 | 162500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 169 | 20230810 | 162400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 170 | 20230810 | 162300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 171 | 20230810 | 162200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 172 | 20230810 | 162100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 173 | 20230810 | 162000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 174 | 20230810 | 161900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 175 | 20230810 | 161800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 176 | 20230810 | 161700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 177 | 20230810 | 161600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 178 | 20230810 | 161500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 179 | 20230810 | 161400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 180 | 20230810 | 161300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 181 | 20230810 | 161200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 182 | 20230810 | 161100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 5134 |
| 183 | 20230810 | 161000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 184 | 20230810 | 160900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 185 | 20230810 | 160800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 186 | 20230810 | 160700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 187 | 20230810 | 160600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 188 | 20230810 | 160500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 189 | 20230810 | 160400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 190 | 20230810 | 160300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 191 | 20230810 | 160200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 192 | 20230810 | 160100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 193 | 20230810 | 160000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 194 | 20230810 | 155900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 195 | 20230810 | 155800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 196 | 20230810 | 155700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 197 | 20230810 | 155600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 198 | 20230810 | 155500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 199 | 20230810 | 155400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 200 | 20230810 | 155300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 201 | 20230810 | 155200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 202 | 20230810 | 155100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 203 | 20230810 | 155000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 204 | 20230810 | 154900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 205 | 20230810 | 154800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 206 | 20230810 | 154700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 207 | 20230810 | 154600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 208 | 20230810 | 154500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 209 | 20230810 | 154400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 210 | 20230810 | 154300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 211 | 20230810 | 154200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 212 | 20230810 | 154100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 5134 |
| 213 | 20230810 | 154000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 214 | 20230810 | 153900 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 215 | 20230810 | 153800 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 216 | 20230810 | 153700 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 217 | 20230810 | 153600 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 218 | 20230810 | 153500 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 219 | 20230810 | 153400 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 220 | 20230810 | 153300 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 221 | 20230810 | 153200 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 222 | 20230810 | 153100 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 0 |
| 223 | 20230810 | 153000 | 47439331700 | 150200 | 150200 | 150200 | 150200 | 5134 |
| 224 | 20230810 | 152900 | 46668204900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 225 | 20230810 | 152800 | 46668204900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 226 | 20230810 | 152700 | 46668204900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 227 | 20230810 | 152600 | 46668204900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 228 | 20230810 | 152500 | 46668204900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 229 | 20230810 | 152400 | 46668204900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 230 | 20230810 | 152300 | 46668204900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 231 | 20230810 | 152200 | 46668204900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 232 | 20230810 | 152100 | 46668204900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 233 | 20230810 | 152000 | 46668204900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 234 | 20230810 | 151900 | 46668204900 | 150100 | 150600 | 150700 | 150100 | 996 |
| 235 | 20230810 | 151800 | 46518491200 | 150600 | 150600 | 150700 | 150500 | 317 |
| 236 | 20230810 | 151700 | 46470752700 | 150600 | 150600 | 150600 | 150400 | 526 |
| 237 | 20230810 | 151600 | 46391589800 | 150600 | 150800 | 150800 | 150500 | 1004 |
| 238 | 20230810 | 151500 | 46240334800 | 150800 | 150500 | 150800 | 150500 | 1014 |
| 239 | 20230810 | 151400 | 46087614300 | 150500 | 150400 | 150600 | 150200 | 934 |
| 240 | 20230810 | 151300 | 45947176600 | 150400 | 150200 | 150400 | 150200 | 541 |
| 241 | 20230810 | 151200 | 45865850900 | 150200 | 150300 | 150400 | 150200 | 513 |
| 242 | 20230810 | 151100 | 45788772500 | 150400 | 150300 | 150400 | 150200 | 607 |
| 243 | 20230810 | 151000 | 45697539400 | 150300 | 150700 | 150700 | 150100 | 1636 |
| 244 | 20230810 | 150900 | 45451485200 | 150600 | 151000 | 151000 | 150600 | 847 |
| 245 | 20230810 | 150800 | 45323821800 | 151000 | 150700 | 151100 | 150700 | 450 |
| 246 | 20230810 | 150700 | 45255918200 | 150700 | 150600 | 150700 | 150500 | 1073 |
| 247 | 20230810 | 150600 | 45094379500 | 150600 | 150800 | 150800 | 150500 | 939 |
| 248 | 20230810 | 150500 | 44953012800 | 150700 | 151300 | 151400 | 150500 | 1275 |
| 249 | 20230810 | 150400 | 44760623700 | 151300 | 151400 | 151600 | 151300 | 735 |
| 250 | 20230810 | 150300 | 44649311300 | 151400 | 151400 | 151600 | 151200 | 1250 |
| 251 | 20230810 | 150200 | 44460065800 | 151400 | 151600 | 151800 | 151400 | 1641 |
| 252 | 20230810 | 150100 | 44211239800 | 151700 | 151600 | 151700 | 151600 | 703 |
| 253 | 20230810 | 150000 | 44104615200 | 151600 | 151300 | 151700 | 151200 | 2933 |
| 254 | 20230810 | 145900 | 43660272600 | 151300 | 151200 | 151400 | 151200 | 802 |
| 255 | 20230810 | 145800 | 43538934100 | 151300 | 151300 | 151300 | 151000 | 947 |
| 256 | 20230810 | 145700 | 43395764600 | 151300 | 150800 | 151300 | 150800 | 1625 |
| 257 | 20230810 | 145600 | 43150283200 | 150700 | 150900 | 151000 | 150600 | 828 |
| 258 | 20230810 | 145500 | 43025358000 | 150900 | 150900 | 151000 | 150800 | 1285 |
| 259 | 20230810 | 145400 | 42831481500 | 150900 | 150700 | 150900 | 150600 | 896 |
| 260 | 20230810 | 145300 | 42696363200 | 150600 | 150400 | 150600 | 150300 | 1205 |
| 261 | 20230810 | 145200 | 42515029400 | 150300 | 150400 | 150400 | 150300 | 393 |
| 262 | 20230810 | 145100 | 42455938700 | 150400 | 150400 | 150500 | 150200 | 1084 |
| 263 | 20230810 | 145000 | 42292957500 | 150500 | 150000 | 150500 | 149900 | 2441 |
| 264 | 20230810 | 144900 | 41926369200 | 150000 | 149800 | 150000 | 149700 | 1371 |
| 265 | 20230810 | 144800 | 41720919400 | 149700 | 149800 | 149800 | 149700 | 453 |
| 266 | 20230810 | 144700 | 41653081200 | 149700 | 149600 | 149800 | 149500 | 1110 |
| 267 | 20230810 | 144600 | 41486969500 | 149700 | 149600 | 149700 | 149500 | 426 |
| 268 | 20230810 | 144500 | 41423243900 | 149600 | 149500 | 149600 | 149200 | 480 |
| 269 | 20230810 | 144400 | 41351533300 | 149400 | 149400 | 149500 | 149200 | 429 |
| 270 | 20230810 | 144300 | 41287432800 | 149400 | 149400 | 149500 | 149400 | 346 |
| 271 | 20230810 | 144200 | 41235709600 | 149500 | 149400 | 149600 | 149300 | 549 |
| 272 | 20230810 | 144100 | 41153657900 | 149400 | 149500 | 149500 | 149400 | 311 |
| 273 | 20230810 | 144000 | 41107170200 | 149500 | 149700 | 149700 | 149400 | 404 |
| 274 | 20230810 | 143900 | 41046757900 | 149700 | 149600 | 149800 | 149500 | 653 |
| 275 | 20230810 | 143800 | 40949047700 | 149600 | 149600 | 149600 | 149400 | 246 |
| 276 | 20230810 | 143700 | 40912267600 | 149600 | 149400 | 149700 | 149200 | 300 |
| 277 | 20230810 | 143600 | 40867447000 | 149400 | 149500 | 149500 | 149100 | 745 |
| 278 | 20230810 | 143500 | 40756130100 | 149500 | 149600 | 149600 | 149300 | 675 |
| 279 | 20230810 | 143400 | 40655237900 | 149600 | 149500 | 149600 | 149500 | 2029 |
| 280 | 20230810 | 143300 | 40351875400 | 149500 | 149300 | 149600 | 148900 | 783 |
| 281 | 20230810 | 143200 | 40234985000 | 149300 | 149500 | 149600 | 149300 | 602 |
| 282 | 20230810 | 143100 | 40145017400 | 149500 | 149300 | 149500 | 149300 | 390 |
| 283 | 20230810 | 143000 | 40086752300 | 149400 | 149600 | 149700 | 149300 | 6271 |
| 284 | 20230810 | 142900 | 39149337900 | 149600 | 149600 | 149600 | 149500 | 348 |
| 285 | 20230810 | 142800 | 39097289600 | 149600 | 149500 | 149600 | 149400 | 423 |
| 286 | 20230810 | 142700 | 39034049800 | 149400 | 149200 | 149400 | 149100 | 858 |
| 287 | 20230810 | 142600 | 38905983300 | 149300 | 149400 | 149400 | 149200 | 963 |
| 288 | 20230810 | 142500 | 38762179500 | 149400 | 149200 | 149400 | 149100 | 741 |
| 289 | 20230810 | 142400 | 38651564900 | 149200 | 149100 | 149300 | 148800 | 567 |
| 290 | 20230810 | 142300 | 38567007600 | 149200 | 149300 | 149400 | 148900 | 475 |
| 291 | 20230810 | 142200 | 38496155900 | 149400 | 149200 | 149400 | 149100 | 415 |
| 292 | 20230810 | 142100 | 38434208800 | 149200 | 149100 | 149400 | 148800 | 594 |
| 293 | 20230810 | 142000 | 38345600400 | 149100 | 148900 | 149200 | 148900 | 410 |
| 294 | 20230810 | 141900 | 38284492400 | 149000 | 148800 | 149000 | 148800 | 507 |
| 295 | 20230810 | 141800 | 38208966300 | 148900 | 148800 | 148900 | 148600 | 1032 |
| 296 | 20230810 | 141700 | 38055422800 | 148800 | 148600 | 148800 | 148600 | 626 |
| 297 | 20230810 | 141600 | 37962333300 | 148600 | 148600 | 148700 | 148500 | 324 |
| 298 | 20230810 | 141500 | 37914186500 | 148600 | 148800 | 148800 | 148500 | 987 |
| 299 | 20230810 | 141400 | 37767436300 | 148800 | 148800 | 148800 | 148600 | 563 |
| 300 | 20230810 | 141300 | 37683707100 | 148800 | 148600 | 148800 | 148600 | 439 |
| 301 | 20230810 | 141200 | 37618431800 | 148600 | 148700 | 148700 | 148500 | 625 |
| 302 | 20230810 | 141100 | 37525569900 | 148600 | 148800 | 148800 | 148500 | 501 |
| 303 | 20230810 | 141000 | 37451105500 | 148700 | 149000 | 149000 | 148700 | 610 |
| 304 | 20230810 | 140900 | 37360272100 | 149000 | 148700 | 149000 | 148600 | 420 |
| 305 | 20230810 | 140800 | 37297770400 | 148700 | 148700 | 148900 | 148600 | 435 |
| 306 | 20230810 | 140700 | 37233045700 | 148700 | 148600 | 148800 | 148600 | 326 |
| 307 | 20230810 | 140600 | 37184562400 | 148500 | 148600 | 148700 | 148500 | 624 |
| 308 | 20230810 | 140500 | 37091834300 | 148600 | 148600 | 148700 | 148500 | 355 |
| 309 | 20230810 | 140400 | 37039083700 | 148600 | 148200 | 148600 | 148200 | 485 |
| 310 | 20230810 | 140300 | 36967048200 | 148300 | 148300 | 148500 | 148100 | 526 |
| 311 | 20230810 | 140200 | 36889059500 | 148200 | 148200 | 148300 | 148200 | 216 |
| 312 | 20230810 | 140100 | 36857035800 | 148300 | 148500 | 148500 | 148200 | 435 |
| 313 | 20230810 | 140000 | 36792521700 | 148500 | 148500 | 148600 | 148200 | 513 |
| 314 | 20230810 | 135900 | 36716390600 | 148200 | 148300 | 148600 | 148000 | 447 |
| 315 | 20230810 | 135800 | 36650160800 | 148300 | 148000 | 148600 | 147900 | 320 |
| 316 | 20230810 | 135700 | 36602682100 | 147900 | 148400 | 148700 | 147900 | 638 |
| 317 | 20230810 | 135600 | 36508133900 | 148400 | 148100 | 148400 | 148100 | 219 |
| 318 | 20230810 | 135500 | 36475658000 | 148200 | 148100 | 148300 | 148000 | 190 |
| 319 | 20230810 | 135400 | 36447506800 | 148200 | 148400 | 148400 | 147900 | 526 |
| 320 | 20230810 | 135300 | 36369622700 | 148400 | 148000 | 148400 | 147700 | 191 |
| 321 | 20230810 | 135200 | 36341367700 | 148000 | 147700 | 148100 | 147600 | 524 |
| 322 | 20230810 | 135100 | 36263944200 | 147600 | 147800 | 147800 | 147600 | 484 |
| 323 | 20230810 | 135000 | 36192475000 | 147800 | 147900 | 147900 | 147700 | 278 |
| 324 | 20230810 | 134900 | 36151383600 | 147900 | 148300 | 148300 | 147600 | 1901 |
| 325 | 20230810 | 134800 | 35870235500 | 148300 | 148400 | 148400 | 148100 | 703 |
| 326 | 20230810 | 134700 | 35766015900 | 148300 | 148400 | 149000 | 148300 | 592 |
| 327 | 20230810 | 134600 | 35678050500 | 148500 | 148700 | 148700 | 148400 | 234 |
| 328 | 20230810 | 134500 | 35643290200 | 148700 | 148800 | 149000 | 148600 | 621 |
| 329 | 20230810 | 134400 | 35550860300 | 148900 | 148800 | 148900 | 148500 | 255 |
| 330 | 20230810 | 134300 | 35512953400 | 148800 | 148700 | 148900 | 148100 | 938 |
| 331 | 20230810 | 134200 | 35373745500 | 148700 | 148900 | 149200 | 148600 | 12841 |
| 332 | 20230810 | 134100 | 33462784000 | 148900 | 148700 | 149300 | 148700 | 1419 |
| 333 | 20230810 | 134000 | 33251474700 | 148700 | 149000 | 149200 | 148300 | 1470 |
| 334 | 20230810 | 133900 | 33032936800 | 149100 | 149100 | 149400 | 149000 | 615 |
| 335 | 20230810 | 133800 | 32941144000 | 149300 | 149500 | 149600 | 149100 | 998 |
| 336 | 20230810 | 133700 | 32791975000 | 149500 | 149600 | 149900 | 149500 | 426 |
| 337 | 20230810 | 133600 | 32728224000 | 149600 | 149900 | 150200 | 149100 | 708 |
| 338 | 20230810 | 133500 | 32622258400 | 150000 | 150000 | 150200 | 149600 | 1514 |
| 339 | 20230810 | 133400 | 32395129100 | 150000 | 149900 | 150300 | 149600 | 1950 |
| 340 | 20230810 | 133300 | 32102706400 | 149900 | 149400 | 150200 | 149300 | 3375 |
| 341 | 20230810 | 133200 | 31597052800 | 149400 | 149300 | 149400 | 149100 | 377 |
| 342 | 20230810 | 133100 | 31540777200 | 149300 | 149500 | 149600 | 149000 | 1635 |
| 343 | 20230810 | 133000 | 31296579100 | 149400 | 148800 | 149400 | 148600 | 1473 |
| 344 | 20230810 | 132900 | 31077155300 | 148700 | 148500 | 148800 | 148500 | 418 |
| 345 | 20230810 | 132800 | 31015033300 | 148500 | 149200 | 149200 | 148500 | 845 |
| 346 | 20230810 | 132700 | 30889181400 | 149200 | 148400 | 149400 | 148200 | 2768 |
| 347 | 20230810 | 132600 | 30477241800 | 148400 | 148200 | 148500 | 148200 | 349 |
| 348 | 20230810 | 132500 | 30425458400 | 148100 | 148100 | 148300 | 147900 | 540 |
| 349 | 20230810 | 132400 | 30345525900 | 148000 | 148400 | 148400 | 147600 | 501 |
| 350 | 20230810 | 132300 | 30271390400 | 148400 | 148700 | 148900 | 148400 | 1031 |
| 351 | 20230810 | 132200 | 30118103900 | 148700 | 147600 | 148700 | 147600 | 2383 |
| 352 | 20230810 | 132100 | 29765341400 | 147600 | 147200 | 147700 | 147200 | 475 |
| 353 | 20230810 | 132000 | 29695327400 | 147200 | 147100 | 147300 | 147100 | 298 |
| 354 | 20230810 | 131900 | 29651469800 | 147200 | 147400 | 147500 | 147100 | 289 |
| 355 | 20230810 | 131800 | 29608917400 | 147300 | 147100 | 147300 | 147100 | 577 |
| 356 | 20230810 | 131700 | 29524017500 | 147100 | 147400 | 147500 | 147000 | 341 |
| 357 | 20230810 | 131600 | 29473809100 | 147700 | 147800 | 147800 | 147600 | 493 |
| 358 | 20230810 | 131500 | 29400984400 | 147800 | 147400 | 147800 | 147300 | 527 |
| 359 | 20230810 | 131400 | 29323230800 | 147400 | 146800 | 147500 | 146700 | 1762 |
| 360 | 20230810 | 131300 | 29063963000 | 146700 | 146600 | 146700 | 146600 | 413 |
| 361 | 20230810 | 131200 | 29003388300 | 146600 | 146600 | 146700 | 146600 | 339 |
| 362 | 20230810 | 131100 | 28953675000 | 146600 | 146300 | 146700 | 146300 | 716 |
| 363 | 20230810 | 131000 | 28848824400 | 146400 | 146400 | 146500 | 146300 | 207 |
| 364 | 20230810 | 130900 | 28818526000 | 146400 | 146500 | 146500 | 146300 | 70 |
| 365 | 20230810 | 130800 | 28808276900 | 146400 | 146400 | 146500 | 146400 | 193 |
| 366 | 20230810 | 130700 | 28780018700 | 146400 | 146500 | 146500 | 146400 | 104 |
| 367 | 20230810 | 130600 | 28764791300 | 146500 | 146200 | 146500 | 146100 | 314 |
| 368 | 20230810 | 130500 | 28718863000 | 146200 | 146600 | 146600 | 146000 | 441 |
| 369 | 20230810 | 130400 | 28654347400 | 146600 | 146500 | 146600 | 146500 | 125 |
| 370 | 20230810 | 130300 | 28636031000 | 146500 | 146600 | 146600 | 146500 | 345 |
| 371 | 20230810 | 130200 | 28585484400 | 146600 | 146600 | 146700 | 146600 | 157 |
| 372 | 20230810 | 130100 | 28562465000 | 146700 | 146600 | 146700 | 146600 | 143 |
| 373 | 20230810 | 130000 | 28541496700 | 146500 | 146700 | 146800 | 146400 | 247 |
| 374 | 20230810 | 125900 | 28505294400 | 146800 | 146100 | 146800 | 146100 | 397 |
| 375 | 20230810 | 125800 | 28447143300 | 146200 | 146200 | 146200 | 146100 | 158 |
| 376 | 20230810 | 125700 | 28424056500 | 146100 | 146200 | 146300 | 145900 | 416 |
| 377 | 20230810 | 125600 | 28363282400 | 146200 | 146300 | 146300 | 146200 | 170 |
| 378 | 20230810 | 125500 | 28338424200 | 146300 | 146400 | 146400 | 146000 | 360 |
| 379 | 20230810 | 125400 | 28285804700 | 146400 | 146400 | 146500 | 146300 | 98 |
| 380 | 20230810 | 125300 | 28271457900 | 146400 | 146500 | 146500 | 146300 | 198 |
| 381 | 20230810 | 125200 | 28242478200 | 146400 | 146300 | 146500 | 146300 | 153 |
| 382 | 20230810 | 125100 | 28220074500 | 146300 | 146300 | 146500 | 146200 | 152 |
| 383 | 20230810 | 125000 | 28197833000 | 146200 | 146200 | 146400 | 145900 | 297 |
| 384 | 20230810 | 124900 | 28154407700 | 145900 | 145800 | 146100 | 145500 | 566 |
| 385 | 20230810 | 124800 | 28071949700 | 145800 | 145800 | 145900 | 145600 | 180 |
| 386 | 20230810 | 124700 | 28045717700 | 145800 | 145800 | 145900 | 145800 | 261 |
| 387 | 20230810 | 124600 | 28007662500 | 145800 | 145900 | 145900 | 145700 | 396 |
| 388 | 20230810 | 124500 | 27949924700 | 145900 | 146200 | 146300 | 145800 | 3285 |
| 389 | 20230810 | 124400 | 27470514000 | 146100 | 146300 | 146300 | 146100 | 129 |
| 390 | 20230810 | 124300 | 27451659000 | 146300 | 146500 | 146500 | 146200 | 138 |
| 391 | 20230810 | 124200 | 27431467500 | 146400 | 146600 | 146600 | 146400 | 172 |
| 392 | 20230810 | 124100 | 27406267300 | 146600 | 146700 | 146800 | 146500 | 453 |
| 393 | 20230810 | 124000 | 27339847700 | 146700 | 146200 | 147000 | 146200 | 572 |
| 394 | 20230810 | 123900 | 27255920500 | 146200 | 146600 | 146600 | 146200 | 112 |
| 395 | 20230810 | 123800 | 27239522100 | 146600 | 146300 | 146700 | 146300 | 259 |
| 396 | 20230810 | 123700 | 27201571800 | 146300 | 146500 | 146500 | 146300 | 220 |
| 397 | 20230810 | 123600 | 27169379400 | 146500 | 146500 | 146600 | 146400 | 139 |
| 398 | 20230810 | 123500 | 27149014200 | 146600 | 146500 | 146700 | 146500 | 159 |
| 399 | 20230810 | 123400 | 27125716300 | 146600 | 146800 | 146900 | 146600 | 201 |
| 400 | 20230810 | 123300 | 27096213900 | 146800 | 147000 | 147100 | 146500 | 479 |
| 401 | 20230810 | 123200 | 27025874700 | 147000 | 146600 | 147100 | 146400 | 361 |
| 402 | 20230810 | 123100 | 26972885400 | 146600 | 146800 | 146800 | 146400 | 263 |
| 403 | 20230810 | 123000 | 26934311700 | 146800 | 146700 | 146800 | 146700 | 139 |
| 404 | 20230810 | 122900 | 26913911800 | 146700 | 146900 | 146900 | 146700 | 121 |
| 405 | 20230810 | 122800 | 26896157900 | 146900 | 146600 | 146900 | 146500 | 265 |
| 406 | 20230810 | 122700 | 26857291600 | 146400 | 146700 | 147000 | 146400 | 216 |
| 407 | 20230810 | 122600 | 26825592400 | 146700 | 146100 | 146700 | 146000 | 250 |
| 408 | 20230810 | 122500 | 26789042600 | 146000 | 146600 | 146600 | 145700 | 532 |
| 409 | 20230810 | 122400 | 26711246100 | 146600 | 146800 | 146800 | 146600 | 133 |
| 410 | 20230810 | 122300 | 26691742500 | 146700 | 146800 | 146800 | 146600 | 354 |
| 411 | 20230810 | 122200 | 26639806500 | 146800 | 146600 | 146800 | 146600 | 145 |
| 412 | 20230810 | 122100 | 26618533600 | 146600 | 146600 | 146800 | 146500 | 234 |
| 413 | 20230810 | 122000 | 26584217900 | 146600 | 146500 | 146800 | 146400 | 679 |
| 414 | 20230810 | 121900 | 26484699000 | 146500 | 146300 | 146500 | 146100 | 202 |
| 415 | 20230810 | 121800 | 26455143200 | 146200 | 146400 | 146500 | 146200 | 255 |
| 416 | 20230810 | 121700 | 26417825000 | 146300 | 146500 | 146500 | 146300 | 503 |
| 417 | 20230810 | 121600 | 26344226200 | 146500 | 146500 | 146500 | 146300 | 205 |
| 418 | 20230810 | 121500 | 26314209700 | 146500 | 146200 | 146500 | 146100 | 276 |
| 419 | 20230810 | 121400 | 26273831200 | 146100 | 146100 | 146300 | 145800 | 522 |
| 420 | 20230810 | 121300 | 26197599300 | 146200 | 146200 | 146200 | 145900 | 784 |
| 421 | 20230810 | 121200 | 26083107300 | 146200 | 146000 | 146300 | 145900 | 334 |
| 422 | 20230810 | 121100 | 26034313600 | 145900 | 145900 | 146200 | 145900 | 211 |
| 423 | 20230810 | 121000 | 26003510800 | 145800 | 145900 | 146200 | 145800 | 129 |
| 424 | 20230810 | 120900 | 25984677000 | 145900 | 146000 | 146200 | 145500 | 567 |
| 425 | 20230810 | 120800 | 25901951700 | 146000 | 146000 | 146100 | 145900 | 241 |
| 426 | 20230810 | 120700 | 25866773200 | 146000 | 146200 | 146300 | 145900 | 132 |
| 427 | 20230810 | 120600 | 25847488200 | 146200 | 146400 | 146500 | 146000 | 221 |
| 428 | 20230810 | 120500 | 25815159600 | 146500 | 146200 | 146700 | 145900 | 774 |
| 429 | 20230810 | 120400 | 25702156400 | 146000 | 146500 | 146500 | 146000 | 176 |
| 430 | 20230810 | 120300 | 25676405900 | 146300 | 146500 | 146500 | 146000 | 208 |
| 431 | 20230810 | 120200 | 25645983900 | 146700 | 146200 | 146700 | 146100 | 274 |
| 432 | 20230810 | 120100 | 25605881300 | 146200 | 146000 | 146200 | 145500 | 535 |
| 433 | 20230810 | 120000 | 25527876400 | 146000 | 146000 | 146200 | 145900 | 197 |
| 434 | 20230810 | 115900 | 25499118700 | 146000 | 146000 | 146200 | 145900 | 217 |
| 435 | 20230810 | 115800 | 25467428400 | 145900 | 145900 | 146200 | 145800 | 179 |
| 436 | 20230810 | 115700 | 25441295300 | 145900 | 146200 | 146200 | 145800 | 191 |
| 437 | 20230810 | 115600 | 25413406700 | 146200 | 146200 | 146300 | 146000 | 309 |
| 438 | 20230810 | 115500 | 25368251400 | 146000 | 145900 | 146400 | 145900 | 838 |
| 439 | 20230810 | 115400 | 25245839500 | 145900 | 146100 | 146200 | 145900 | 222 |
| 440 | 20230810 | 115300 | 25213423800 | 146200 | 146400 | 146500 | 146100 | 490 |
| 441 | 20230810 | 115200 | 25141750700 | 146400 | 146400 | 146500 | 146300 | 268 |
| 442 | 20230810 | 115100 | 25102525600 | 146500 | 146200 | 146500 | 146200 | 221 |
| 443 | 20230810 | 115000 | 25070188700 | 146200 | 146100 | 146300 | 146000 | 284 |
| 444 | 20230810 | 114900 | 25028673500 | 146100 | 145800 | 146100 | 145700 | 419 |
| 445 | 20230810 | 114800 | 24967530600 | 145800 | 146000 | 146100 | 145800 | 417 |
| 446 | 20230810 | 114700 | 24906692600 | 146000 | 146000 | 146100 | 145800 | 197 |
| 447 | 20230810 | 114600 | 24877936900 | 146000 | 146100 | 146200 | 145900 | 298 |
| 448 | 20230810 | 114500 | 24834411100 | 146100 | 146800 | 146900 | 146000 | 477 |
| 449 | 20230810 | 114400 | 24764630300 | 146800 | 146300 | 147100 | 146300 | 384 |
| 450 | 20230810 | 114300 | 24708248300 | 146300 | 146100 | 146700 | 146100 | 294 |
| 451 | 20230810 | 114200 | 24665252500 | 146300 | 146200 | 146300 | 146000 | 389 |
| 452 | 20230810 | 114100 | 24608419600 | 146300 | 146700 | 146700 | 146200 | 501 |
| 453 | 20230810 | 114000 | 24535064400 | 146600 | 146600 | 146800 | 146600 | 260 |
| 454 | 20230810 | 113900 | 24496928300 | 146600 | 147100 | 147100 | 146600 | 362 |
| 455 | 20230810 | 113800 | 24443732500 | 147100 | 147200 | 147300 | 147000 | 268 |
| 456 | 20230810 | 113700 | 24404308000 | 147100 | 147100 | 147700 | 146500 | 1032 |
| 457 | 20230810 | 113600 | 24252419900 | 147100 | 147100 | 147200 | 147100 | 316 |
| 458 | 20230810 | 113500 | 24205926900 | 147200 | 147100 | 147200 | 147000 | 257 |
| 459 | 20230810 | 113400 | 24168107900 | 147100 | 147200 | 147200 | 147000 | 215 |
| 460 | 20230810 | 113300 | 24136485900 | 147200 | 147300 | 147300 | 147200 | 291 |
| 461 | 20230810 | 113200 | 24093649400 | 147200 | 146900 | 147300 | 146900 | 226 |
| 462 | 20230810 | 113100 | 24060414900 | 146900 | 146700 | 147200 | 146700 | 366 |
| 463 | 20230810 | 113000 | 24006647800 | 146700 | 147100 | 147200 | 146700 | 128 |
| 464 | 20230810 | 112900 | 23987847500 | 147100 | 147200 | 147400 | 146600 | 633 |
| 465 | 20230810 | 112800 | 23894719500 | 147200 | 147100 | 147300 | 147100 | 196 |
| 466 | 20230810 | 112700 | 23865876000 | 147200 | 147200 | 147300 | 147200 | 272 |
| 467 | 20230810 | 112600 | 23825834700 | 147200 | 147300 | 147300 | 147200 | 434 |
| 468 | 20230810 | 112500 | 23761936600 | 147300 | 147000 | 147300 | 147000 | 268 |
| 469 | 20230810 | 112400 | 23722495000 | 147000 | 147100 | 147200 | 147000 | 211 |
| 470 | 20230810 | 112300 | 23691457500 | 147100 | 147000 | 147400 | 147000 | 320 |
| 471 | 20230810 | 112200 | 23644363600 | 147000 | 146800 | 147600 | 146800 | 452 |
| 472 | 20230810 | 112100 | 23577811300 | 146700 | 146900 | 146900 | 146400 | 643 |
| 473 | 20230810 | 112000 | 23483561600 | 146900 | 147300 | 147300 | 146900 | 278 |
| 474 | 20230810 | 111900 | 23442658100 | 147300 | 147600 | 147800 | 147300 | 256 |
| 475 | 20230810 | 111800 | 23404925800 | 147800 | 147600 | 148000 | 147600 | 256 |
| 476 | 20230810 | 111700 | 23367082300 | 147400 | 147300 | 147600 | 147300 | 215 |
| 477 | 20230810 | 111600 | 23335392000 | 147400 | 147700 | 148100 | 147300 | 1937 |
| 478 | 20230810 | 111500 | 23048971200 | 147700 | 146900 | 148000 | 146800 | 5175 |
| 479 | 20230810 | 111400 | 22287459700 | 146800 | 146800 | 147000 | 146700 | 1194 |
| 480 | 20230810 | 111300 | 22112042800 | 146800 | 146500 | 147000 | 146100 | 1001 |
| 481 | 20230810 | 111200 | 21965316600 | 146600 | 146100 | 146600 | 146000 | 954 |
| 482 | 20230810 | 111100 | 21825715600 | 146100 | 146200 | 146300 | 146100 | 277 |
| 483 | 20230810 | 111000 | 21785233400 | 146100 | 145900 | 146300 | 145800 | 637 |
| 484 | 20230810 | 110900 | 21692194900 | 145900 | 145800 | 146100 | 145700 | 894 |
| 485 | 20230810 | 110800 | 21561723400 | 145700 | 145600 | 146000 | 145300 | 1594 |
| 486 | 20230810 | 110700 | 21329374800 | 145700 | 145700 | 145900 | 145300 | 923 |
| 487 | 20230810 | 110600 | 21194919800 | 145700 | 145700 | 145800 | 145300 | 867 |
| 488 | 20230810 | 110500 | 21068717500 | 145700 | 145500 | 145700 | 145300 | 776 |
| 489 | 20230810 | 110400 | 20955831700 | 145500 | 144900 | 145500 | 144800 | 387 |
| 490 | 20230810 | 110300 | 20899671900 | 144800 | 144800 | 145100 | 144800 | 884 |
| 491 | 20230810 | 110200 | 20771568400 | 144800 | 144900 | 145000 | 144800 | 312 |
| 492 | 20230810 | 110100 | 20726366300 | 144800 | 144600 | 145000 | 144600 | 981 |
| 493 | 20230810 | 110000 | 20584265800 | 144700 | 144700 | 144800 | 144600 | 216 |
| 494 | 20230810 | 105900 | 20553009700 | 144700 | 145000 | 145100 | 144700 | 454 |
| 495 | 20230810 | 105800 | 20487217700 | 145000 | 144900 | 145000 | 144900 | 473 |
| 496 | 20230810 | 105700 | 20418663600 | 144900 | 145100 | 145100 | 144900 | 652 |
| 497 | 20230810 | 105600 | 20324145700 | 145000 | 145200 | 145200 | 145000 | 215 |
| 498 | 20230810 | 105500 | 20292950700 | 145200 | 145400 | 145500 | 145200 | 801 |
| 499 | 20230810 | 105400 | 20176497600 | 145400 | 145300 | 145500 | 145300 | 259 |
| 500 | 20230810 | 105300 | 20138849900 | 145300 | 145400 | 145500 | 145300 | 569 |
| 501 | 20230810 | 105200 | 20056163800 | 145400 | 145500 | 145600 | 145400 | 144 |
| 502 | 20230810 | 105100 | 20035217100 | 145500 | 145600 | 145600 | 145300 | 541 |
| 503 | 20230810 | 105000 | 19956527000 | 145700 | 145800 | 146000 | 145600 | 1127 |
| 504 | 20230810 | 104900 | 19792158300 | 145800 | 145400 | 145900 | 145400 | 2061 |
| 505 | 20230810 | 104800 | 19492031200 | 145400 | 145200 | 145700 | 144900 | 2127 |
| 506 | 20230810 | 104700 | 19182656000 | 145200 | 144500 | 145200 | 144400 | 567 |
| 507 | 20230810 | 104600 | 19100561500 | 144500 | 144600 | 144600 | 144400 | 456 |
| 508 | 20230810 | 104500 | 19034689400 | 144500 | 144400 | 144600 | 144400 | 285 |
| 509 | 20230810 | 104400 | 18993512800 | 144400 | 144600 | 144600 | 144400 | 243 |
| 510 | 20230810 | 104300 | 18958410100 | 144600 | 144400 | 144600 | 144300 | 286 |
| 511 | 20230810 | 104200 | 18917101200 | 144300 | 144400 | 144400 | 144300 | 353 |
| 512 | 20230810 | 104100 | 18866152500 | 144400 | 144200 | 144400 | 144200 | 397 |
| 513 | 20230810 | 104000 | 18808850600 | 144200 | 144200 | 144400 | 144100 | 713 |
| 514 | 20230810 | 103900 | 18706029600 | 144300 | 144700 | 144700 | 144100 | 651 |
| 515 | 20230810 | 103800 | 18612113400 | 144600 | 144900 | 144900 | 144600 | 220 |
| 516 | 20230810 | 103700 | 18580254000 | 144900 | 145000 | 145100 | 144900 | 1016 |
| 517 | 20230810 | 103600 | 18432932900 | 145100 | 145000 | 145300 | 144900 | 636 |
| 518 | 20230810 | 103500 | 18340642900 | 144900 | 144300 | 145000 | 144300 | 1141 |
| 519 | 20230810 | 103400 | 18175729100 | 144300 | 144400 | 144400 | 144300 | 270 |
| 520 | 20230810 | 103300 | 18136764200 | 144400 | 144300 | 144400 | 144300 | 386 |
| 521 | 20230810 | 103200 | 18081062200 | 144400 | 144600 | 144600 | 144300 | 624 |
| 522 | 20230810 | 103100 | 17990979700 | 144600 | 144400 | 144600 | 144300 | 384 |
| 523 | 20230810 | 103000 | 17935517800 | 144300 | 144800 | 144800 | 144300 | 650 |
| 524 | 20230810 | 102900 | 17841622000 | 144800 | 144500 | 144900 | 144400 | 420 |
| 525 | 20230810 | 102800 | 17780866300 | 144400 | 144800 | 144800 | 144400 | 271 |
| 526 | 20230810 | 102700 | 17741688500 | 144800 | 145000 | 145000 | 144800 | 502 |
| 527 | 20230810 | 102600 | 17668963300 | 144900 | 144300 | 145000 | 144200 | 771 |
| 528 | 20230810 | 102500 | 17557543700 | 144300 | 144300 | 144300 | 143900 | 823 |
| 529 | 20230810 | 102400 | 17439003500 | 144300 | 143900 | 144300 | 143800 | 980 |
| 530 | 20230810 | 102300 | 17297849900 | 143900 | 144200 | 144200 | 143800 | 4177 |
| 531 | 20230810 | 102200 | 16696356100 | 144200 | 144200 | 144300 | 144100 | 496 |
| 532 | 20230810 | 102100 | 16624853500 | 144100 | 144300 | 144400 | 144000 | 2145 |
| 533 | 20230810 | 102000 | 16315903500 | 144400 | 144400 | 144400 | 144100 | 1278 |
| 534 | 20230810 | 101900 | 16131646000 | 144400 | 144300 | 144400 | 144300 | 457 |
| 535 | 20230810 | 101800 | 16065689500 | 144400 | 144200 | 144400 | 144100 | 1015 |
| 536 | 20230810 | 101700 | 15919344900 | 144300 | 144200 | 144400 | 144100 | 601 |
| 537 | 20230810 | 101600 | 15832681700 | 144200 | 144500 | 144600 | 144100 | 1842 |
| 538 | 20230810 | 101500 | 15566884600 | 144500 | 144600 | 144800 | 144500 | 1364 |
| 539 | 20230810 | 101400 | 15369684400 | 144600 | 144600 | 145000 | 144600 | 1219 |
| 540 | 20230810 | 101300 | 15193098100 | 144600 | 145200 | 145300 | 144600 | 1040 |
| 541 | 20230810 | 101200 | 15042405100 | 145100 | 145200 | 145400 | 145000 | 1645 |
| 542 | 20230810 | 101100 | 14803535100 | 145200 | 145500 | 145500 | 145200 | 685 |
| 543 | 20230810 | 101000 | 14704022200 | 145500 | 145400 | 145500 | 145300 | 665 |
| 544 | 20230810 | 100900 | 14607347700 | 145400 | 145200 | 145500 | 145200 | 607 |
| 545 | 20230810 | 100800 | 14519133300 | 145200 | 145400 | 145500 | 145200 | 479 |
| 546 | 20230810 | 100700 | 14449531600 | 145400 | 145200 | 145600 | 145100 | 600 |
| 547 | 20230810 | 100600 | 14362367300 | 145100 | 145700 | 145700 | 145100 | 1157 |
| 548 | 20230810 | 100500 | 14194098000 | 145700 | 145800 | 145800 | 145600 | 216 |
| 549 | 20230810 | 100400 | 14162633600 | 145900 | 145900 | 146000 | 145600 | 571 |
| 550 | 20230810 | 100300 | 14079397600 | 145900 | 146000 | 146300 | 145900 | 439 |
| 551 | 20230810 | 100200 | 14015282600 | 146000 | 146400 | 146400 | 145900 | 736 |
| 552 | 20230810 | 100100 | 13907638500 | 146400 | 146800 | 146800 | 146400 | 678 |
| 553 | 20230810 | 100000 | 13808224400 | 146800 | 146100 | 146900 | 146100 | 4246 |
| 554 | 20230810 | 095900 | 13185691200 | 146100 | 146100 | 146200 | 146100 | 236 |
| 555 | 20230810 | 095800 | 13151200000 | 146000 | 146200 | 146300 | 146000 | 745 |
| 556 | 20230810 | 095700 | 13042277100 | 146100 | 146200 | 146300 | 146100 | 697 |
| 557 | 20230810 | 095600 | 12940400400 | 146200 | 146000 | 146500 | 146000 | 3392 |
| 558 | 20230810 | 095500 | 12444440500 | 146000 | 146000 | 146000 | 145800 | 557 |
| 559 | 20230810 | 095400 | 12363191200 | 145900 | 146000 | 146000 | 145900 | 435 |
| 560 | 20230810 | 095300 | 12299702500 | 145900 | 146200 | 146200 | 145800 | 481 |
| 561 | 20230810 | 095200 | 12229474700 | 146100 | 145800 | 146100 | 145600 | 583 |
| 562 | 20230810 | 095100 | 12144452700 | 145800 | 145600 | 146000 | 145500 | 1718 |
| 563 | 20230810 | 095000 | 11894115700 | 145600 | 145200 | 145700 | 145100 | 608 |
| 564 | 20230810 | 094900 | 11805649400 | 145100 | 145600 | 145600 | 144500 | 1410 |
| 565 | 20230810 | 094800 | 11601032700 | 145700 | 146100 | 146300 | 145600 | 1049 |
| 566 | 20230810 | 094700 | 11447722100 | 146100 | 145000 | 146100 | 145000 | 3057 |
| 567 | 20230810 | 094600 | 11002578300 | 145000 | 144700 | 145100 | 144500 | 1020 |
| 568 | 20230810 | 094500 | 10854949700 | 144800 | 144900 | 144900 | 144700 | 292 |
| 569 | 20230810 | 094400 | 10812666400 | 144900 | 145300 | 145300 | 144800 | 517 |
| 570 | 20230810 | 094300 | 10737639600 | 145300 | 144800 | 145400 | 144500 | 2119 |
| 571 | 20230810 | 094200 | 10430645300 | 144700 | 144300 | 145000 | 144200 | 939 |
| 572 | 20230810 | 094100 | 10294935900 | 144200 | 144300 | 144400 | 144200 | 1583 |
| 573 | 20230810 | 094000 | 10066589100 | 144400 | 144600 | 144700 | 144400 | 766 |
| 574 | 20230810 | 093900 | 9955949200 | 144500 | 144600 | 145000 | 144300 | 2813 |
| 575 | 20230810 | 093800 | 9549464600 | 144600 | 144600 | 144800 | 144500 | 609 |
| 576 | 20230810 | 093700 | 9461407300 | 144500 | 144600 | 144700 | 144500 | 646 |
| 577 | 20230810 | 093600 | 9368002500 | 144600 | 144900 | 144900 | 144600 | 573 |
| 578 | 20230810 | 093500 | 9285108800 | 144800 | 144400 | 144900 | 144400 | 711 |
| 579 | 20230810 | 093400 | 9182274600 | 144300 | 144800 | 144900 | 144300 | 2465 |
| 580 | 20230810 | 093300 | 8825766600 | 144900 | 145000 | 145000 | 144800 | 970 |
| 581 | 20230810 | 093200 | 8685201900 | 144900 | 145000 | 145000 | 144900 | 2481 |
| 582 | 20230810 | 093100 | 8325486400 | 145000 | 145000 | 145200 | 145000 | 934 |
| 583 | 20230810 | 093000 | 8189989800 | 145000 | 145100 | 145200 | 145000 | 419 |
| 584 | 20230810 | 092900 | 8129208700 | 145100 | 145200 | 145200 | 145000 | 818 |
| 585 | 20230810 | 092800 | 8010548600 | 145100 | 145200 | 145300 | 145000 | 1062 |
| 586 | 20230810 | 092700 | 7856415500 | 145300 | 145300 | 145400 | 145100 | 749 |
| 587 | 20230810 | 092600 | 7747611800 | 145300 | 145400 | 145400 | 145300 | 353 |
| 588 | 20230810 | 092500 | 7696318500 | 145400 | 145500 | 145500 | 145300 | 644 |
| 589 | 20230810 | 092400 | 7602725400 | 145500 | 145700 | 145800 | 145200 | 3439 |
| 590 | 20230810 | 092300 | 7102821700 | 145700 | 145700 | 146000 | 145500 | 578 |
| 591 | 20230810 | 092200 | 7018585600 | 145800 | 145400 | 145800 | 145300 | 943 |
| 592 | 20230810 | 092100 | 6881394100 | 145400 | 145800 | 145900 | 145400 | 1061 |
| 593 | 20230810 | 092000 | 6726860100 | 145800 | 145800 | 146200 | 145700 | 482 |
| 594 | 20230810 | 091900 | 6656557100 | 145900 | 146000 | 146100 | 145800 | 307 |
| 595 | 20230810 | 091800 | 6611743400 | 146000 | 145900 | 146200 | 145900 | 717 |
| 596 | 20230810 | 091700 | 6507037200 | 145900 | 145700 | 146000 | 145600 | 356 |
| 597 | 20230810 | 091600 | 6455123500 | 145600 | 145400 | 145900 | 145400 | 531 |
| 598 | 20230810 | 091500 | 6377752300 | 145400 | 145700 | 145900 | 145400 | 899 |
| 599 | 20230810 | 091400 | 6246816500 | 145800 | 145800 | 145900 | 145500 | 1235 |
| 600 | 20230810 | 091300 | 6066964100 | 145800 | 145200 | 146400 | 145200 | 1717 |
| 601 | 20230810 | 091200 | 5816445700 | 145200 | 145300 | 145500 | 145200 | 1301 |
| 602 | 20230810 | 091100 | 5627398900 | 145200 | 145300 | 145500 | 145200 | 921 |
| 603 | 20230810 | 091000 | 5493568500 | 145400 | 145800 | 145900 | 145200 | 1929 |
| 604 | 20230810 | 090900 | 5212921800 | 145700 | 146700 | 147300 | 145700 | 2307 |
| 605 | 20230810 | 090800 | 4874772900 | 146700 | 144800 | 147000 | 144800 | 6671 |
| 606 | 20230810 | 090700 | 3903392700 | 144900 | 145200 | 145300 | 144800 | 3112 |
| 607 | 20230810 | 090600 | 3451989000 | 145200 | 145400 | 145500 | 145100 | 2030 |
| 608 | 20230810 | 090500 | 3157079500 | 145400 | 145700 | 145700 | 145100 | 1994 |
| 609 | 20230810 | 090400 | 2867224100 | 145800 | 145600 | 146000 | 145600 | 3115 |
| 610 | 20230810 | 090300 | 2413023600 | 145600 | 145400 | 145700 | 145300 | 2298 |
| 611 | 20230810 | 090200 | 2078586600 | 145300 | 145100 | 145400 | 144900 | 3560 |
| 612 | 20230810 | 090100 | 1562128100 | 145100 | 146200 | 146400 | 145100 | 4846 |
| 613 | 20230810 | 090000 | 857097300 | 146400 | 148100 | 148100 | 146100 | 5810 |