36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 192300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 4827 |
| 3 | 20230810 | 192200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 4 | 20230810 | 192100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 5 | 20230810 | 192000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 6 | 20230810 | 191900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 7 | 20230810 | 191800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 8 | 20230810 | 191700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 9 | 20230810 | 191600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 10 | 20230810 | 191500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 11 | 20230810 | 191400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 12 | 20230810 | 191300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 13 | 20230810 | 191200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 14 | 20230810 | 191100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 15 | 20230810 | 191000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 16 | 20230810 | 190900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 17 | 20230810 | 190800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 18 | 20230810 | 190700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 19 | 20230810 | 190600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 20 | 20230810 | 190500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 21 | 20230810 | 190400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 22 | 20230810 | 190300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 23 | 20230810 | 190200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 24 | 20230810 | 190100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 25 | 20230810 | 190000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 26 | 20230810 | 185900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 27 | 20230810 | 185800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 28 | 20230810 | 185700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 29 | 20230810 | 185600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 30 | 20230810 | 185500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 31 | 20230810 | 185400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 32 | 20230810 | 185300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 4827 |
| 33 | 20230810 | 185200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 34 | 20230810 | 185100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 35 | 20230810 | 185000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 36 | 20230810 | 184900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 37 | 20230810 | 184800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 38 | 20230810 | 184700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 39 | 20230810 | 184600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 40 | 20230810 | 184500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 41 | 20230810 | 184400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 42 | 20230810 | 184300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 43 | 20230810 | 184200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 44 | 20230810 | 184100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 45 | 20230810 | 184000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 46 | 20230810 | 183900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 47 | 20230810 | 183800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 48 | 20230810 | 183700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 49 | 20230810 | 183600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 50 | 20230810 | 183500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 51 | 20230810 | 183400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 52 | 20230810 | 183300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 53 | 20230810 | 183200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 54 | 20230810 | 183100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 55 | 20230810 | 183000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 56 | 20230810 | 182900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 57 | 20230810 | 182800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 58 | 20230810 | 182700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 59 | 20230810 | 182600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 60 | 20230810 | 182500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 61 | 20230810 | 182400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 62 | 20230810 | 182300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 4827 |
| 63 | 20230810 | 182200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 64 | 20230810 | 182100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 65 | 20230810 | 182000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 66 | 20230810 | 181900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 67 | 20230810 | 181800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 68 | 20230810 | 181700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 69 | 20230810 | 181600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 70 | 20230810 | 181500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 71 | 20230810 | 181400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 72 | 20230810 | 181300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 73 | 20230810 | 181200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 74 | 20230810 | 181100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 75 | 20230810 | 181000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 76 | 20230810 | 180900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 77 | 20230810 | 180800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 78 | 20230810 | 180700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 79 | 20230810 | 180600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 80 | 20230810 | 180500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 81 | 20230810 | 180400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 82 | 20230810 | 180300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 83 | 20230810 | 180200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 84 | 20230810 | 180100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 85 | 20230810 | 180000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 86 | 20230810 | 175900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 87 | 20230810 | 175800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 88 | 20230810 | 175700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 89 | 20230810 | 175600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 90 | 20230810 | 175500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 91 | 20230810 | 175400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 92 | 20230810 | 175300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 4827 |
| 93 | 20230810 | 175200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 94 | 20230810 | 175100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 95 | 20230810 | 175000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 96 | 20230810 | 174900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 97 | 20230810 | 174800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 98 | 20230810 | 174700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 99 | 20230810 | 174600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 100 | 20230810 | 174500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 101 | 20230810 | 174400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 102 | 20230810 | 174300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 103 | 20230810 | 174200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 104 | 20230810 | 174100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 105 | 20230810 | 174000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 106 | 20230810 | 173900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 107 | 20230810 | 173800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 108 | 20230810 | 173700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 109 | 20230810 | 173600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 110 | 20230810 | 173500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 111 | 20230810 | 173400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 112 | 20230810 | 173300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 113 | 20230810 | 173200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 114 | 20230810 | 173100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 115 | 20230810 | 173000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 116 | 20230810 | 172900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 117 | 20230810 | 172800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 118 | 20230810 | 172700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 119 | 20230810 | 172600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 120 | 20230810 | 172500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 121 | 20230810 | 172400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 122 | 20230810 | 172300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 4827 |
| 123 | 20230810 | 172200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 124 | 20230810 | 172100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 125 | 20230810 | 172000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 126 | 20230810 | 171900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 127 | 20230810 | 171800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 128 | 20230810 | 171700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 129 | 20230810 | 171600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 130 | 20230810 | 171500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 131 | 20230810 | 171400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 132 | 20230810 | 171300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 133 | 20230810 | 171200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 134 | 20230810 | 171100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 135 | 20230810 | 171000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 136 | 20230810 | 170900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 137 | 20230810 | 170800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 138 | 20230810 | 170700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 139 | 20230810 | 170600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 140 | 20230810 | 170500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 141 | 20230810 | 170400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 142 | 20230810 | 170300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 143 | 20230810 | 170200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 144 | 20230810 | 170100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 145 | 20230810 | 170000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 146 | 20230810 | 165900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 147 | 20230810 | 165800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 148 | 20230810 | 165700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 149 | 20230810 | 165600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 150 | 20230810 | 165500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 151 | 20230810 | 165400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 152 | 20230810 | 165300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 4827 |
| 153 | 20230810 | 165200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 154 | 20230810 | 165100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 155 | 20230810 | 165000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 156 | 20230810 | 164900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 157 | 20230810 | 164800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 158 | 20230810 | 164700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 159 | 20230810 | 164600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 160 | 20230810 | 164500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 161 | 20230810 | 164400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 162 | 20230810 | 164300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 163 | 20230810 | 164200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 164 | 20230810 | 164100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 165 | 20230810 | 164000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 166 | 20230810 | 163900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 167 | 20230810 | 163800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 168 | 20230810 | 163700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 169 | 20230810 | 163600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 170 | 20230810 | 163500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 171 | 20230810 | 163400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 172 | 20230810 | 163300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 173 | 20230810 | 163200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 174 | 20230810 | 163100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 175 | 20230810 | 163000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 176 | 20230810 | 162900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 177 | 20230810 | 162800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 178 | 20230810 | 162700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 179 | 20230810 | 162600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 180 | 20230810 | 162500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 181 | 20230810 | 162400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 182 | 20230810 | 162300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 4827 |
| 183 | 20230810 | 162200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 184 | 20230810 | 162100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 185 | 20230810 | 162000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 186 | 20230810 | 161900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 187 | 20230810 | 161800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 188 | 20230810 | 161700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 189 | 20230810 | 161600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 190 | 20230810 | 161500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 191 | 20230810 | 161400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 192 | 20230810 | 161300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 193 | 20230810 | 161200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 194 | 20230810 | 161100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 195 | 20230810 | 161000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 196 | 20230810 | 160900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 197 | 20230810 | 160800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 198 | 20230810 | 160700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 199 | 20230810 | 160600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 200 | 20230810 | 160500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 201 | 20230810 | 160400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 202 | 20230810 | 160300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 203 | 20230810 | 160200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 204 | 20230810 | 160100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 205 | 20230810 | 160000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 206 | 20230810 | 155900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 207 | 20230810 | 155800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 208 | 20230810 | 155700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 209 | 20230810 | 155600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 210 | 20230810 | 155500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 211 | 20230810 | 155400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 212 | 20230810 | 155300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 4827 |
| 213 | 20230810 | 155200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 214 | 20230810 | 155100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 215 | 20230810 | 155000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 216 | 20230810 | 154900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 217 | 20230810 | 154800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 218 | 20230810 | 154700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 219 | 20230810 | 154600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 220 | 20230810 | 154500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 221 | 20230810 | 154400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 222 | 20230810 | 154300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 223 | 20230810 | 154200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 224 | 20230810 | 154100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 225 | 20230810 | 154000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 226 | 20230810 | 153900 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 227 | 20230810 | 153800 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 228 | 20230810 | 153700 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 229 | 20230810 | 153600 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 230 | 20230810 | 153500 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 231 | 20230810 | 153400 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 232 | 20230810 | 153300 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 233 | 20230810 | 153200 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 234 | 20230810 | 153100 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 0 |
| 235 | 20230810 | 153000 | 16092686200 | 157400 | 157400 | 157400 | 157400 | 4827 |
| 236 | 20230810 | 152900 | 15332916400 | 157400 | 157400 | 157400 | 157400 | 0 |
| 237 | 20230810 | 152800 | 15332916400 | 157400 | 157400 | 157400 | 157400 | 0 |
| 238 | 20230810 | 152700 | 15332916400 | 157400 | 157400 | 157400 | 157400 | 0 |
| 239 | 20230810 | 152600 | 15332916400 | 157400 | 157400 | 157400 | 157400 | 0 |
| 240 | 20230810 | 152500 | 15332916400 | 157400 | 157400 | 157400 | 157400 | 0 |
| 241 | 20230810 | 152400 | 15332916400 | 157400 | 157400 | 157400 | 157400 | 0 |
| 242 | 20230810 | 152300 | 15332916400 | 157400 | 157400 | 157400 | 157400 | 0 |
| 243 | 20230810 | 152200 | 15332916400 | 157400 | 157400 | 157400 | 157400 | 0 |
| 244 | 20230810 | 152100 | 15332916400 | 157400 | 157400 | 157400 | 157400 | 0 |
| 245 | 20230810 | 152000 | 15332916400 | 157400 | 157400 | 157400 | 157400 | 0 |
| 246 | 20230810 | 151900 | 15332916400 | 157400 | 157200 | 157500 | 156800 | 424 |
| 247 | 20230810 | 151800 | 15266246700 | 156800 | 156800 | 157200 | 156700 | 158 |
| 248 | 20230810 | 151700 | 15241449500 | 156800 | 157200 | 157300 | 156800 | 271 |
| 249 | 20230810 | 151600 | 15198879600 | 157200 | 157200 | 157400 | 157100 | 179 |
| 250 | 20230810 | 151500 | 15170725300 | 157200 | 157200 | 157300 | 157100 | 158 |
| 251 | 20230810 | 151400 | 15145895200 | 157100 | 157500 | 157500 | 157100 | 330 |
| 252 | 20230810 | 151300 | 15094000000 | 157500 | 157400 | 157600 | 157300 | 223 |
| 253 | 20230810 | 151200 | 15058886500 | 157400 | 157500 | 157600 | 157200 | 284 |
| 254 | 20230810 | 151100 | 15014198800 | 157600 | 157400 | 157600 | 157300 | 268 |
| 255 | 20230810 | 151000 | 14971996100 | 157400 | 157500 | 157500 | 157200 | 543 |
| 256 | 20230810 | 150900 | 14886534100 | 157500 | 157600 | 157600 | 157300 | 518 |
| 257 | 20230810 | 150800 | 14804955800 | 157600 | 157400 | 157800 | 157300 | 554 |
| 258 | 20230810 | 150700 | 14717663200 | 157300 | 157300 | 157400 | 157300 | 128 |
| 259 | 20230810 | 150600 | 14697523700 | 157300 | 157200 | 157300 | 157200 | 173 |
| 260 | 20230810 | 150500 | 14670312600 | 157300 | 157100 | 157300 | 157000 | 345 |
| 261 | 20230810 | 150400 | 14616091200 | 157100 | 157200 | 157200 | 157100 | 225 |
| 262 | 20230810 | 150300 | 14580736400 | 157100 | 156800 | 157200 | 156800 | 346 |
| 263 | 20230810 | 150200 | 14526393400 | 156900 | 156900 | 157000 | 156800 | 149 |
| 264 | 20230810 | 150100 | 14503013400 | 156900 | 157000 | 157000 | 156800 | 297 |
| 265 | 20230810 | 150000 | 14456422300 | 156800 | 157000 | 157000 | 156800 | 270 |
| 266 | 20230810 | 145900 | 14414072600 | 156900 | 156800 | 156900 | 156700 | 246 |
| 267 | 20230810 | 145800 | 14375484900 | 156800 | 156800 | 156900 | 156700 | 204 |
| 268 | 20230810 | 145700 | 14343494700 | 156700 | 156700 | 156800 | 156600 | 193 |
| 269 | 20230810 | 145600 | 14313254800 | 156800 | 156800 | 156900 | 156700 | 129 |
| 270 | 20230810 | 145500 | 14293033800 | 156900 | 156700 | 156900 | 156600 | 141 |
| 271 | 20230810 | 145400 | 14270931400 | 156700 | 156900 | 156900 | 156600 | 152 |
| 272 | 20230810 | 145300 | 14247111000 | 156900 | 156900 | 157000 | 156600 | 156 |
| 273 | 20230810 | 145200 | 14222648600 | 156900 | 156600 | 156900 | 156600 | 244 |
| 274 | 20230810 | 145100 | 14184405700 | 156600 | 157000 | 157000 | 156600 | 153 |
| 275 | 20230810 | 145000 | 14160419700 | 156900 | 156900 | 157000 | 156700 | 293 |
| 276 | 20230810 | 144900 | 14114446500 | 156800 | 156300 | 156800 | 156300 | 309 |
| 277 | 20230810 | 144800 | 14066057500 | 156300 | 156300 | 156400 | 156200 | 200 |
| 278 | 20230810 | 144700 | 14034805000 | 156300 | 156300 | 156400 | 156300 | 43 |
| 279 | 20230810 | 144600 | 14028082400 | 156300 | 156200 | 156300 | 156200 | 133 |
| 280 | 20230810 | 144500 | 14007294600 | 156300 | 156300 | 156400 | 156200 | 96 |
| 281 | 20230810 | 144400 | 13992291000 | 156400 | 156300 | 156400 | 156300 | 57 |
| 282 | 20230810 | 144300 | 13983381800 | 156300 | 156200 | 156300 | 156200 | 108 |
| 283 | 20230810 | 144200 | 13966508300 | 156200 | 156300 | 156300 | 156200 | 169 |
| 284 | 20230810 | 144100 | 13940106600 | 156300 | 156300 | 156300 | 156200 | 96 |
| 285 | 20230810 | 144000 | 13925102200 | 156300 | 156200 | 156300 | 156200 | 79 |
| 286 | 20230810 | 143900 | 13912754600 | 156200 | 156600 | 156600 | 156200 | 45 |
| 287 | 20230810 | 143800 | 13905721400 | 156600 | 156700 | 156800 | 156600 | 70 |
| 288 | 20230810 | 143700 | 13894755000 | 156700 | 156800 | 156800 | 156400 | 168 |
| 289 | 20230810 | 143600 | 13868430600 | 156800 | 156400 | 156800 | 156300 | 431 |
| 290 | 20230810 | 143500 | 13800962600 | 156400 | 156400 | 156500 | 156400 | 180 |
| 291 | 20230810 | 143400 | 13772808500 | 156500 | 156400 | 156500 | 156400 | 60 |
| 292 | 20230810 | 143300 | 13763423900 | 156400 | 156300 | 156500 | 156300 | 242 |
| 293 | 20230810 | 143200 | 13725573500 | 156300 | 156300 | 156400 | 156300 | 50 |
| 294 | 20230810 | 143100 | 13717757200 | 156300 | 156100 | 156400 | 156100 | 23 |
| 295 | 20230810 | 143000 | 13714162500 | 156300 | 156800 | 156900 | 156000 | 220 |
| 296 | 20230810 | 142900 | 13679749100 | 156800 | 156900 | 156900 | 156800 | 224 |
| 297 | 20230810 | 142800 | 13644609300 | 156900 | 156400 | 157000 | 156400 | 732 |
| 298 | 20230810 | 142700 | 13529916200 | 156400 | 156200 | 156400 | 156100 | 380 |
| 299 | 20230810 | 142600 | 13470564200 | 156100 | 156100 | 156200 | 156100 | 29 |
| 300 | 20230810 | 142500 | 13466037100 | 156100 | 156100 | 156300 | 156000 | 62 |
| 301 | 20230810 | 142400 | 13456352900 | 156200 | 156300 | 156400 | 156000 | 331 |
| 302 | 20230810 | 142300 | 13404619100 | 156300 | 156000 | 156400 | 156000 | 180 |
| 303 | 20230810 | 142200 | 13376505700 | 156000 | 156000 | 156100 | 156000 | 92 |
| 304 | 20230810 | 142100 | 13362148100 | 156000 | 156000 | 156200 | 156000 | 476 |
| 305 | 20230810 | 142000 | 13287862100 | 156000 | 156000 | 156000 | 156000 | 35 |
| 306 | 20230810 | 141900 | 13282402100 | 156000 | 156100 | 156100 | 156000 | 55 |
| 307 | 20230810 | 141800 | 13273819300 | 156000 | 156100 | 156100 | 156000 | 127 |
| 308 | 20230810 | 141700 | 13254006000 | 156000 | 156000 | 156100 | 156000 | 78 |
| 309 | 20230810 | 141600 | 13241836700 | 156000 | 156000 | 156000 | 156000 | 57 |
| 310 | 20230810 | 141500 | 13232944700 | 156000 | 156100 | 156100 | 156000 | 155 |
| 311 | 20230810 | 141400 | 13208763700 | 156100 | 156000 | 156100 | 155800 | 76 |
| 312 | 20230810 | 141300 | 13196908100 | 156000 | 155700 | 156000 | 155600 | 165 |
| 313 | 20230810 | 141200 | 13171204000 | 155700 | 156100 | 156100 | 155600 | 137 |
| 314 | 20230810 | 141100 | 13149874600 | 156100 | 155900 | 156100 | 155900 | 146 |
| 315 | 20230810 | 141000 | 13127098100 | 155800 | 155700 | 155800 | 155600 | 46 |
| 316 | 20230810 | 140900 | 13119934700 | 155700 | 155900 | 156000 | 155600 | 216 |
| 317 | 20230810 | 140800 | 13086288100 | 156000 | 155900 | 156000 | 155900 | 91 |
| 318 | 20230810 | 140700 | 13072101000 | 156000 | 156000 | 156000 | 155900 | 58 |
| 319 | 20230810 | 140600 | 13063056900 | 155900 | 155900 | 156000 | 155900 | 145 |
| 320 | 20230810 | 140500 | 13040450600 | 155900 | 156000 | 156000 | 155900 | 36 |
| 321 | 20230810 | 140400 | 13034837500 | 155900 | 155500 | 156000 | 155400 | 341 |
| 322 | 20230810 | 140300 | 12981770600 | 155400 | 155400 | 155500 | 155400 | 86 |
| 323 | 20230810 | 140200 | 12968405200 | 155400 | 155500 | 155500 | 155400 | 30 |
| 324 | 20230810 | 140100 | 12963740800 | 155500 | 155400 | 155500 | 155300 | 234 |
| 325 | 20230810 | 140000 | 12927376800 | 155400 | 155400 | 155500 | 155400 | 38 |
| 326 | 20230810 | 135900 | 12921470100 | 155400 | 155500 | 155500 | 155400 | 81 |
| 327 | 20230810 | 135800 | 12908880000 | 155400 | 155500 | 155500 | 155400 | 112 |
| 328 | 20230810 | 135700 | 12891467000 | 155500 | 155400 | 155500 | 155400 | 57 |
| 329 | 20230810 | 135600 | 12882604000 | 155400 | 155200 | 155400 | 155200 | 95 |
| 330 | 20230810 | 135500 | 12867847600 | 155200 | 155400 | 155400 | 155200 | 212 |
| 331 | 20230810 | 135400 | 12834927300 | 155400 | 155500 | 155500 | 155400 | 40 |
| 332 | 20230810 | 135300 | 12828710200 | 155400 | 155500 | 155500 | 155400 | 126 |
| 333 | 20230810 | 135200 | 12809128600 | 155400 | 155400 | 155400 | 155400 | 128 |
| 334 | 20230810 | 135100 | 12789237400 | 155400 | 155400 | 155500 | 155200 | 197 |
| 335 | 20230810 | 135000 | 12758632500 | 155300 | 155300 | 155400 | 155300 | 109 |
| 336 | 20230810 | 134900 | 12741704700 | 155300 | 155500 | 155500 | 155300 | 238 |
| 337 | 20230810 | 134800 | 12704705100 | 155500 | 155600 | 155600 | 155500 | 27 |
| 338 | 20230810 | 134700 | 12700506500 | 155600 | 155700 | 155700 | 155500 | 32 |
| 339 | 20230810 | 134600 | 12695527600 | 155700 | 155900 | 155900 | 155600 | 140 |
| 340 | 20230810 | 134500 | 12673717400 | 155800 | 155900 | 156000 | 155800 | 88 |
| 341 | 20230810 | 134400 | 12659999000 | 155800 | 155900 | 156000 | 155800 | 90 |
| 342 | 20230810 | 134300 | 12645971900 | 155800 | 156000 | 156000 | 155800 | 190 |
| 343 | 20230810 | 134200 | 12616356800 | 156000 | 156200 | 156200 | 156000 | 107 |
| 344 | 20230810 | 134100 | 12599655700 | 156300 | 155700 | 156300 | 155600 | 494 |
| 345 | 20230810 | 134000 | 12522582200 | 155600 | 155700 | 155800 | 155600 | 139 |
| 346 | 20230810 | 133900 | 12500950500 | 155700 | 155800 | 155900 | 155700 | 169 |
| 347 | 20230810 | 133800 | 12474635500 | 155800 | 155900 | 155900 | 155700 | 277 |
| 348 | 20230810 | 133700 | 12431472000 | 155900 | 155900 | 156000 | 155900 | 135 |
| 349 | 20230810 | 133600 | 12410425000 | 155900 | 155900 | 156000 | 155900 | 148 |
| 350 | 20230810 | 133500 | 12387351700 | 155900 | 155500 | 156000 | 155500 | 186 |
| 351 | 20230810 | 133400 | 12358368200 | 155600 | 155100 | 155600 | 155100 | 151 |
| 352 | 20230810 | 133300 | 12334911900 | 155400 | 155400 | 155600 | 155000 | 206 |
| 353 | 20230810 | 133200 | 12302912700 | 155400 | 155400 | 155700 | 155400 | 174 |
| 354 | 20230810 | 133100 | 12275852000 | 155400 | 155700 | 155700 | 155400 | 93 |
| 355 | 20230810 | 133000 | 12261378100 | 155700 | 155700 | 155700 | 155700 | 27 |
| 356 | 20230810 | 132900 | 12257174200 | 155600 | 155600 | 155700 | 155500 | 122 |
| 357 | 20230810 | 132800 | 12238191300 | 155600 | 155500 | 156000 | 155500 | 176 |
| 358 | 20230810 | 132700 | 12210757500 | 155500 | 155500 | 155700 | 155500 | 104 |
| 359 | 20230810 | 132600 | 12194581800 | 155600 | 155500 | 155700 | 155300 | 59 |
| 360 | 20230810 | 132500 | 12185405200 | 155500 | 155800 | 155800 | 155300 | 489 |
| 361 | 20230810 | 132400 | 12109372700 | 155800 | 155800 | 156000 | 155800 | 115 |
| 362 | 20230810 | 132300 | 12091443300 | 155800 | 155700 | 155900 | 155700 | 151 |
| 363 | 20230810 | 132200 | 12067918700 | 155700 | 155700 | 155800 | 155600 | 237 |
| 364 | 20230810 | 132100 | 12031019500 | 155600 | 155200 | 155700 | 155200 | 125 |
| 365 | 20230810 | 132000 | 12011584800 | 155300 | 155400 | 155400 | 155300 | 56 |
| 366 | 20230810 | 131900 | 12002887900 | 155400 | 155400 | 155400 | 155300 | 179 |
| 367 | 20230810 | 131800 | 11975078300 | 155400 | 155300 | 155500 | 155300 | 75 |
| 368 | 20230810 | 131700 | 11963420000 | 155300 | 155400 | 155400 | 155300 | 51 |
| 369 | 20230810 | 131600 | 11955497000 | 155400 | 155300 | 155700 | 155300 | 349 |
| 370 | 20230810 | 131500 | 11901224600 | 155300 | 155300 | 155400 | 155100 | 107 |
| 371 | 20230810 | 131400 | 11884605000 | 155300 | 155200 | 155400 | 155100 | 143 |
| 372 | 20230810 | 131300 | 11862390300 | 155200 | 155300 | 155400 | 155000 | 165 |
| 373 | 20230810 | 131200 | 11836791700 | 155300 | 155200 | 155400 | 155100 | 106 |
| 374 | 20230810 | 131100 | 11820337600 | 155100 | 155200 | 155200 | 155100 | 52 |
| 375 | 20230810 | 131000 | 11812272300 | 155100 | 155000 | 155300 | 155000 | 164 |
| 376 | 20230810 | 130900 | 11786824500 | 155100 | 155000 | 155200 | 155000 | 21 |
| 377 | 20230810 | 130800 | 11783568300 | 155200 | 155300 | 155300 | 155200 | 50 |
| 378 | 20230810 | 130700 | 11775805900 | 155300 | 155100 | 155300 | 155100 | 185 |
| 379 | 20230810 | 130600 | 11747079200 | 155100 | 155000 | 155200 | 155000 | 129 |
| 380 | 20230810 | 130500 | 11727065900 | 155000 | 155100 | 155200 | 155000 | 72 |
| 381 | 20230810 | 130400 | 11715904300 | 155100 | 155100 | 155200 | 155000 | 158 |
| 382 | 20230810 | 130300 | 11691403200 | 155100 | 155100 | 155200 | 155000 | 92 |
| 383 | 20230810 | 130200 | 11677131300 | 155000 | 155200 | 155200 | 154900 | 164 |
| 384 | 20230810 | 130100 | 11651693200 | 155200 | 155200 | 155300 | 155200 | 40 |
| 385 | 20230810 | 130000 | 11645485000 | 155200 | 155200 | 155300 | 155200 | 129 |
| 386 | 20230810 | 125900 | 11625463800 | 155200 | 155400 | 155400 | 155200 | 243 |
| 387 | 20230810 | 125800 | 11587742100 | 155300 | 155400 | 155400 | 155300 | 27 |
| 388 | 20230810 | 125700 | 11583547200 | 155400 | 155300 | 155400 | 155300 | 40 |
| 389 | 20230810 | 125600 | 11577334200 | 155300 | 155200 | 155400 | 155100 | 156 |
| 390 | 20230810 | 125500 | 11553122300 | 155300 | 155400 | 155500 | 155300 | 39 |
| 391 | 20230810 | 125400 | 11547061400 | 155500 | 155400 | 155500 | 155300 | 344 |
| 392 | 20230810 | 125300 | 11493590100 | 155400 | 155500 | 155500 | 155200 | 159 |
| 393 | 20230810 | 125200 | 11468879500 | 155500 | 155500 | 155600 | 155400 | 93 |
| 394 | 20230810 | 125100 | 11454417500 | 155400 | 155500 | 155500 | 155400 | 35 |
| 395 | 20230810 | 125000 | 11448976500 | 155500 | 155600 | 155600 | 155300 | 162 |
| 396 | 20230810 | 124900 | 11423795600 | 155600 | 155100 | 155600 | 155100 | 220 |
| 397 | 20230810 | 124800 | 11389660200 | 155200 | 155000 | 155200 | 155000 | 37 |
| 398 | 20230810 | 124700 | 11383921400 | 155000 | 154800 | 155000 | 154800 | 164 |
| 399 | 20230810 | 124600 | 11358521100 | 154900 | 154800 | 155000 | 154800 | 71 |
| 400 | 20230810 | 124500 | 11347524900 | 154900 | 154900 | 155100 | 154800 | 168 |
| 401 | 20230810 | 124400 | 11321505300 | 154900 | 155000 | 155000 | 154800 | 183 |
| 402 | 20230810 | 124300 | 11293159300 | 155000 | 154800 | 155000 | 154800 | 69 |
| 403 | 20230810 | 124200 | 11282469900 | 154900 | 155000 | 155100 | 154900 | 162 |
| 404 | 20230810 | 124100 | 11257371000 | 155000 | 155000 | 155200 | 154900 | 150 |
| 405 | 20230810 | 124000 | 11234119500 | 155000 | 154900 | 155000 | 154900 | 126 |
| 406 | 20230810 | 123900 | 11214592100 | 155000 | 155500 | 155500 | 155000 | 57 |
| 407 | 20230810 | 123800 | 11205747800 | 155500 | 155100 | 155600 | 155000 | 225 |
| 408 | 20230810 | 123700 | 11170826400 | 155100 | 155000 | 155100 | 155000 | 120 |
| 409 | 20230810 | 123600 | 11152223400 | 154900 | 155100 | 155100 | 154900 | 105 |
| 410 | 20230810 | 123500 | 11135951000 | 155000 | 155100 | 155300 | 155000 | 444 |
| 411 | 20230810 | 123400 | 11067092600 | 155200 | 155400 | 155400 | 155100 | 112 |
| 412 | 20230810 | 123300 | 11049702000 | 155100 | 155200 | 155300 | 155100 | 208 |
| 413 | 20230810 | 123200 | 11017423800 | 155200 | 155300 | 155400 | 155100 | 126 |
| 414 | 20230810 | 123100 | 10997871400 | 155300 | 155300 | 155500 | 155200 | 169 |
| 415 | 20230810 | 123000 | 10971618900 | 155300 | 155300 | 155500 | 155200 | 149 |
| 416 | 20230810 | 122900 | 10948476600 | 155200 | 155600 | 155600 | 155100 | 137 |
| 417 | 20230810 | 122800 | 10927207900 | 155700 | 155200 | 155700 | 155100 | 239 |
| 418 | 20230810 | 122700 | 10890052900 | 155200 | 155100 | 155300 | 155100 | 183 |
| 419 | 20230810 | 122600 | 10861662500 | 155100 | 155300 | 155300 | 155000 | 129 |
| 420 | 20230810 | 122500 | 10841642200 | 155200 | 155200 | 155300 | 155100 | 94 |
| 421 | 20230810 | 122400 | 10827052200 | 155200 | 155100 | 155300 | 155000 | 135 |
| 422 | 20230810 | 122300 | 10806104000 | 155100 | 155300 | 155300 | 155000 | 202 |
| 423 | 20230810 | 122200 | 10774758900 | 155200 | 155200 | 155200 | 155000 | 127 |
| 424 | 20230810 | 122100 | 10755056100 | 155200 | 155200 | 155300 | 155100 | 111 |
| 425 | 20230810 | 122000 | 10737829100 | 155200 | 155100 | 155400 | 155100 | 172 |
| 426 | 20230810 | 121900 | 10711135600 | 155300 | 155200 | 155300 | 155100 | 67 |
| 427 | 20230810 | 121800 | 10700739600 | 155200 | 155200 | 155300 | 155000 | 257 |
| 428 | 20230810 | 121700 | 10660871100 | 155100 | 155200 | 155200 | 155000 | 143 |
| 429 | 20230810 | 121600 | 10638696100 | 155200 | 155200 | 155300 | 155200 | 87 |
| 430 | 20230810 | 121500 | 10625192600 | 155300 | 155300 | 155300 | 155100 | 213 |
| 431 | 20230810 | 121400 | 10592131200 | 155400 | 155100 | 155400 | 155100 | 189 |
| 432 | 20230810 | 121300 | 10562789900 | 155200 | 155100 | 155200 | 155100 | 112 |
| 433 | 20230810 | 121200 | 10545410200 | 155000 | 155100 | 155200 | 154900 | 266 |
| 434 | 20230810 | 121100 | 10504166400 | 155100 | 155000 | 155200 | 155000 | 140 |
| 435 | 20230810 | 121000 | 10482457900 | 155100 | 155100 | 155100 | 155000 | 66 |
| 436 | 20230810 | 120900 | 10472222600 | 155100 | 155000 | 155100 | 155000 | 204 |
| 437 | 20230810 | 120800 | 10440600700 | 155000 | 155200 | 155200 | 155000 | 180 |
| 438 | 20230810 | 120700 | 10412688600 | 155100 | 155100 | 155200 | 155100 | 104 |
| 439 | 20230810 | 120600 | 10396556600 | 155000 | 155000 | 155100 | 154900 | 207 |
| 440 | 20230810 | 120500 | 10364464900 | 155000 | 155100 | 155200 | 155000 | 111 |
| 441 | 20230810 | 120400 | 10347248200 | 155100 | 155100 | 155300 | 155100 | 162 |
| 442 | 20230810 | 120300 | 10322113000 | 155100 | 155200 | 155400 | 155100 | 200 |
| 443 | 20230810 | 120200 | 10291080500 | 155200 | 155200 | 155300 | 155100 | 157 |
| 444 | 20230810 | 120100 | 10266703200 | 155200 | 155200 | 155300 | 155100 | 119 |
| 445 | 20230810 | 120000 | 10248238100 | 155200 | 155400 | 155400 | 155100 | 148 |
| 446 | 20230810 | 115900 | 10225273700 | 155400 | 155300 | 155400 | 155300 | 85 |
| 447 | 20230810 | 115800 | 10212072700 | 155300 | 155200 | 155400 | 155200 | 134 |
| 448 | 20230810 | 115700 | 10191268500 | 155200 | 155500 | 155500 | 155100 | 202 |
| 449 | 20230810 | 115600 | 10159913100 | 155500 | 155400 | 155600 | 155400 | 213 |
| 450 | 20230810 | 115500 | 10126791100 | 155400 | 155400 | 155600 | 155400 | 197 |
| 451 | 20230810 | 115400 | 10096158500 | 155400 | 155900 | 155900 | 155400 | 171 |
| 452 | 20230810 | 115300 | 10069555200 | 155900 | 155300 | 156000 | 155300 | 506 |
| 453 | 20230810 | 115200 | 9990816900 | 155200 | 155300 | 155500 | 155100 | 124 |
| 454 | 20230810 | 115100 | 9971572900 | 155400 | 155600 | 155600 | 155200 | 238 |
| 455 | 20230810 | 115000 | 9934571600 | 155700 | 155700 | 155800 | 155500 | 143 |
| 456 | 20230810 | 114900 | 9912323600 | 155700 | 155300 | 155900 | 155200 | 249 |
| 457 | 20230810 | 114800 | 9873625600 | 155200 | 155500 | 155600 | 155200 | 184 |
| 458 | 20230810 | 114700 | 9845027000 | 155500 | 155500 | 155600 | 155500 | 168 |
| 459 | 20230810 | 114600 | 9818898300 | 155500 | 155500 | 155600 | 155500 | 125 |
| 460 | 20230810 | 114500 | 9799458600 | 155500 | 155400 | 155600 | 155400 | 175 |
| 461 | 20230810 | 114400 | 9772245100 | 156000 | 155500 | 156100 | 155500 | 217 |
| 462 | 20230810 | 114300 | 9738414500 | 155500 | 155500 | 155600 | 155400 | 144 |
| 463 | 20230810 | 114200 | 9716028400 | 155500 | 155700 | 155700 | 155500 | 185 |
| 464 | 20230810 | 114100 | 9687240900 | 155700 | 155700 | 155800 | 155600 | 155 |
| 465 | 20230810 | 114000 | 9663110400 | 155600 | 155900 | 155900 | 155600 | 188 |
| 466 | 20230810 | 113900 | 9633824000 | 155900 | 156100 | 156200 | 155900 | 302 |
| 467 | 20230810 | 113800 | 9586712300 | 156100 | 156000 | 156100 | 156000 | 112 |
| 468 | 20230810 | 113700 | 9569236200 | 156100 | 156300 | 156300 | 155700 | 321 |
| 469 | 20230810 | 113600 | 9519152900 | 156300 | 155900 | 156400 | 155700 | 681 |
| 470 | 20230810 | 113500 | 9412864000 | 156000 | 156000 | 156100 | 155900 | 167 |
| 471 | 20230810 | 113400 | 9386815200 | 155900 | 155800 | 155900 | 155800 | 187 |
| 472 | 20230810 | 113300 | 9357670100 | 155800 | 156000 | 156100 | 155800 | 162 |
| 473 | 20230810 | 113200 | 9332404600 | 156000 | 155600 | 156000 | 155600 | 213 |
| 474 | 20230810 | 113100 | 9299212500 | 155700 | 155800 | 155900 | 155700 | 264 |
| 475 | 20230810 | 113000 | 9258070100 | 155800 | 155800 | 156000 | 155700 | 178 |
| 476 | 20230810 | 112900 | 9230345300 | 155800 | 155700 | 156000 | 155700 | 349 |
| 477 | 20230810 | 112800 | 9175932500 | 155600 | 155600 | 155700 | 155600 | 183 |
| 478 | 20230810 | 112700 | 9147450500 | 155700 | 156100 | 156200 | 155700 | 169 |
| 479 | 20230810 | 112600 | 9121097600 | 156200 | 155400 | 156200 | 155400 | 804 |
| 480 | 20230810 | 112500 | 8995820200 | 155400 | 155400 | 155500 | 155300 | 142 |
| 481 | 20230810 | 112400 | 8973757200 | 155400 | 155500 | 155600 | 155400 | 156 |
| 482 | 20230810 | 112300 | 8949500400 | 155500 | 155500 | 155600 | 155400 | 317 |
| 483 | 20230810 | 112200 | 8900214400 | 155400 | 155400 | 155500 | 155400 | 112 |
| 484 | 20230810 | 112100 | 8882809000 | 155400 | 155400 | 155500 | 155200 | 221 |
| 485 | 20230810 | 112000 | 8848485100 | 155400 | 155100 | 155500 | 155000 | 185 |
| 486 | 20230810 | 111900 | 8819762100 | 155000 | 155200 | 155200 | 154900 | 122 |
| 487 | 20230810 | 111800 | 8800838300 | 155400 | 155100 | 155400 | 155000 | 143 |
| 488 | 20230810 | 111700 | 8778633500 | 155000 | 155300 | 155300 | 155000 | 148 |
| 489 | 20230810 | 111600 | 8755677500 | 155500 | 155600 | 155600 | 154700 | 296 |
| 490 | 20230810 | 111500 | 8709653400 | 155600 | 155400 | 155900 | 155400 | 180 |
| 491 | 20230810 | 111400 | 8681640600 | 155400 | 154900 | 155500 | 154900 | 425 |
| 492 | 20230810 | 111300 | 8615685100 | 154900 | 155000 | 155100 | 154500 | 119 |
| 493 | 20230810 | 111200 | 8597261500 | 155000 | 154400 | 155000 | 154300 | 209 |
| 494 | 20230810 | 111100 | 8564899900 | 154900 | 154500 | 154900 | 154500 | 380 |
| 495 | 20230810 | 111000 | 8506092600 | 154600 | 154800 | 154800 | 154500 | 261 |
| 496 | 20230810 | 110900 | 8465744500 | 154500 | 154700 | 154700 | 154300 | 121 |
| 497 | 20230810 | 110800 | 8447053100 | 154600 | 154600 | 154700 | 154300 | 628 |
| 498 | 20230810 | 110700 | 8350026000 | 154600 | 154800 | 154900 | 154600 | 414 |
| 499 | 20230810 | 110600 | 8285956100 | 154800 | 154600 | 154800 | 154600 | 155 |
| 500 | 20230810 | 110500 | 8261978600 | 154600 | 154900 | 155000 | 154600 | 85 |
| 501 | 20230810 | 110400 | 8248822900 | 154800 | 154300 | 154800 | 154100 | 320 |
| 502 | 20230810 | 110300 | 8199428800 | 154400 | 154300 | 154400 | 154200 | 296 |
| 503 | 20230810 | 110200 | 8153762400 | 154300 | 154400 | 154400 | 154300 | 97 |
| 504 | 20230810 | 110100 | 8138788300 | 154300 | 154400 | 154500 | 154300 | 250 |
| 505 | 20230810 | 110000 | 8100192000 | 154500 | 154500 | 154500 | 154400 | 144 |
| 506 | 20230810 | 105900 | 8077952200 | 154500 | 154500 | 154500 | 154500 | 146 |
| 507 | 20230810 | 105800 | 8055395200 | 154500 | 154800 | 154800 | 154500 | 148 |
| 508 | 20230810 | 105700 | 8032524700 | 154800 | 154600 | 154900 | 154500 | 222 |
| 509 | 20230810 | 105600 | 7998177700 | 154500 | 154500 | 154600 | 154500 | 181 |
| 510 | 20230810 | 105500 | 7970209400 | 154600 | 154600 | 154700 | 154500 | 159 |
| 511 | 20230810 | 105400 | 7945626200 | 154600 | 154700 | 154700 | 154600 | 134 |
| 512 | 20230810 | 105300 | 7924901900 | 154600 | 154900 | 155000 | 154600 | 115 |
| 513 | 20230810 | 105200 | 7907110100 | 154900 | 155000 | 155000 | 154700 | 275 |
| 514 | 20230810 | 105100 | 7864506600 | 155000 | 155200 | 155200 | 155000 | 18 |
| 515 | 20230810 | 105000 | 7861714400 | 155300 | 155400 | 155500 | 155300 | 140 |
| 516 | 20230810 | 104900 | 7839964500 | 155400 | 155600 | 155600 | 155400 | 173 |
| 517 | 20230810 | 104800 | 7813072500 | 155600 | 155900 | 156000 | 155200 | 301 |
| 518 | 20230810 | 104700 | 7766202800 | 155900 | 155000 | 156000 | 155000 | 1174 |
| 519 | 20230810 | 104600 | 7583578000 | 155000 | 155000 | 155100 | 155000 | 344 |
| 520 | 20230810 | 104500 | 7530257900 | 155000 | 155000 | 155100 | 155000 | 67 |
| 521 | 20230810 | 104400 | 7519872400 | 155100 | 155100 | 155100 | 155000 | 90 |
| 522 | 20230810 | 104300 | 7505914500 | 155000 | 155000 | 155100 | 154900 | 238 |
| 523 | 20230810 | 104200 | 7469030100 | 154900 | 154800 | 155100 | 154800 | 231 |
| 524 | 20230810 | 104100 | 7433245600 | 154900 | 155000 | 155100 | 154900 | 49 |
| 525 | 20230810 | 104000 | 7425651800 | 155100 | 155400 | 155400 | 155000 | 187 |
| 526 | 20230810 | 103900 | 7396620700 | 155300 | 155300 | 155400 | 155300 | 49 |
| 527 | 20230810 | 103800 | 7389010600 | 155600 | 156000 | 156000 | 155600 | 35 |
| 528 | 20230810 | 103700 | 7383559700 | 156000 | 155500 | 156300 | 155100 | 177 |
| 529 | 20230810 | 103600 | 7356046100 | 155500 | 155700 | 156300 | 155200 | 1556 |
| 530 | 20230810 | 103500 | 7113282800 | 155600 | 155000 | 155700 | 155000 | 610 |
| 531 | 20230810 | 103400 | 7018466900 | 155300 | 155100 | 155300 | 155000 | 535 |
| 532 | 20230810 | 103300 | 6935447300 | 155100 | 155100 | 155100 | 155000 | 169 |
| 533 | 20230810 | 103200 | 6909239500 | 155100 | 155100 | 155100 | 155100 | 36 |
| 534 | 20230810 | 103100 | 6903655900 | 155100 | 155100 | 155200 | 155000 | 114 |
| 535 | 20230810 | 103000 | 6885969200 | 155100 | 155100 | 155200 | 155000 | 67 |
| 536 | 20230810 | 102900 | 6875575100 | 154900 | 155100 | 155200 | 154900 | 186 |
| 537 | 20230810 | 102800 | 6846720700 | 155100 | 154900 | 155200 | 154900 | 523 |
| 538 | 20230810 | 102700 | 6765652900 | 154900 | 154900 | 155000 | 154900 | 40 |
| 539 | 20230810 | 102600 | 6759456800 | 154900 | 154200 | 154900 | 154200 | 730 |
| 540 | 20230810 | 102500 | 6646632800 | 154300 | 154200 | 154300 | 154200 | 110 |
| 541 | 20230810 | 102400 | 6629668900 | 154200 | 154200 | 154300 | 154200 | 146 |
| 542 | 20230810 | 102300 | 6607155500 | 154300 | 154200 | 154300 | 154200 | 96 |
| 543 | 20230810 | 102200 | 6592351600 | 154200 | 154200 | 154300 | 154200 | 223 |
| 544 | 20230810 | 102100 | 6557955000 | 154200 | 154300 | 154300 | 154200 | 246 |
| 545 | 20230810 | 102000 | 6520013900 | 154300 | 154500 | 154500 | 154300 | 97 |
| 546 | 20230810 | 101900 | 6505039800 | 154500 | 154700 | 154700 | 154300 | 224 |
| 547 | 20230810 | 101800 | 6470439200 | 155000 | 154600 | 155000 | 154600 | 385 |
| 548 | 20230810 | 101700 | 6410899600 | 154700 | 154600 | 154700 | 154600 | 84 |
| 549 | 20230810 | 101600 | 6397912200 | 154600 | 154800 | 154900 | 154600 | 84 |
| 550 | 20230810 | 101500 | 6384923000 | 154800 | 155100 | 155100 | 154800 | 99 |
| 551 | 20230810 | 101400 | 6369574500 | 155200 | 155400 | 155400 | 155200 | 368 |
| 552 | 20230810 | 101300 | 6312425100 | 155300 | 155400 | 155500 | 155300 | 275 |
| 553 | 20230810 | 101200 | 6269699800 | 155300 | 155400 | 155400 | 155200 | 295 |
| 554 | 20230810 | 101100 | 6223881500 | 155300 | 155300 | 155400 | 155200 | 414 |
| 555 | 20230810 | 101000 | 6159580900 | 155200 | 155100 | 155200 | 155000 | 196 |
| 556 | 20230810 | 100900 | 6129176400 | 155100 | 154300 | 155100 | 154300 | 123 |
| 557 | 20230810 | 100800 | 6110154300 | 154300 | 154200 | 154500 | 154100 | 269 |
| 558 | 20230810 | 100700 | 6068672000 | 154200 | 153800 | 154200 | 153800 | 307 |
| 559 | 20230810 | 100600 | 6021402700 | 153800 | 153800 | 153900 | 153800 | 197 |
| 560 | 20230810 | 100500 | 5991102700 | 153800 | 154000 | 154100 | 153800 | 1255 |
| 561 | 20230810 | 100400 | 5797849000 | 154100 | 154000 | 154100 | 154000 | 1295 |
| 562 | 20230810 | 100300 | 5598297600 | 154100 | 154300 | 154300 | 154000 | 524 |
| 563 | 20230810 | 100200 | 5517536000 | 154200 | 154200 | 154200 | 154200 | 106 |
| 564 | 20230810 | 100100 | 5501190800 | 154300 | 154500 | 154500 | 154200 | 383 |
| 565 | 20230810 | 100000 | 5442071400 | 154600 | 154600 | 154700 | 154500 | 405 |
| 566 | 20230810 | 095900 | 5379472400 | 154600 | 155000 | 155000 | 154500 | 101 |
| 567 | 20230810 | 095800 | 5363849800 | 155000 | 154900 | 155000 | 154900 | 165 |
| 568 | 20230810 | 095700 | 5338286100 | 154900 | 155300 | 155400 | 154900 | 230 |
| 569 | 20230810 | 095600 | 5302609800 | 155400 | 155200 | 155400 | 155000 | 184 |
| 570 | 20230810 | 095500 | 5274030000 | 155200 | 154900 | 155300 | 154200 | 202 |
| 571 | 20230810 | 095400 | 5242686100 | 154900 | 154200 | 155200 | 154100 | 420 |
| 572 | 20230810 | 095300 | 5177786700 | 154300 | 154100 | 154300 | 154000 | 774 |
| 573 | 20230810 | 095200 | 5058481000 | 154100 | 154100 | 154400 | 154000 | 551 |
| 574 | 20230810 | 095100 | 4973502600 | 154400 | 154100 | 154400 | 153900 | 823 |
| 575 | 20230810 | 095000 | 4846665600 | 154100 | 154900 | 154900 | 154100 | 258 |
| 576 | 20230810 | 094900 | 4806837900 | 154900 | 155100 | 155100 | 154900 | 337 |
| 577 | 20230810 | 094800 | 4754635200 | 155100 | 154500 | 155300 | 154300 | 318 |
| 578 | 20230810 | 094700 | 4705404100 | 154500 | 153900 | 154500 | 153900 | 667 |
| 579 | 20230810 | 094600 | 4602682900 | 153900 | 154000 | 154000 | 153900 | 803 |
| 580 | 20230810 | 094500 | 4479046300 | 154000 | 154000 | 154000 | 153900 | 342 |
| 581 | 20230810 | 094400 | 4426385600 | 154000 | 155200 | 155200 | 153900 | 2142 |
| 582 | 20230810 | 094300 | 4095783800 | 155200 | 154700 | 155200 | 154700 | 711 |
| 583 | 20230810 | 094200 | 3985652800 | 154700 | 154500 | 155000 | 154500 | 2521 |
| 584 | 20230810 | 094100 | 3595752400 | 154600 | 154700 | 154800 | 154600 | 892 |
| 585 | 20230810 | 094000 | 3457779400 | 154700 | 154800 | 154800 | 154700 | 696 |
| 586 | 20230810 | 093900 | 3350059400 | 154800 | 155100 | 155100 | 154800 | 943 |
| 587 | 20230810 | 093800 | 3203945200 | 155200 | 155200 | 155300 | 155100 | 527 |
| 588 | 20230810 | 093700 | 3122172700 | 155300 | 155200 | 155300 | 155200 | 338 |
| 589 | 20230810 | 093600 | 3069689700 | 155300 | 155500 | 155500 | 155300 | 337 |
| 590 | 20230810 | 093500 | 3017317600 | 155500 | 155800 | 155800 | 155500 | 330 |
| 591 | 20230810 | 093400 | 2965941100 | 155800 | 155900 | 155900 | 155800 | 312 |
| 592 | 20230810 | 093300 | 2917308800 | 155900 | 155900 | 156000 | 155900 | 184 |
| 593 | 20230810 | 093200 | 2888611500 | 156000 | 156300 | 156300 | 155900 | 268 |
| 594 | 20230810 | 093100 | 2846768200 | 156300 | 156300 | 156400 | 156300 | 102 |
| 595 | 20230810 | 093000 | 2830824400 | 156300 | 156400 | 156400 | 156300 | 43 |
| 596 | 20230810 | 092900 | 2824099400 | 156400 | 156400 | 156400 | 156300 | 148 |
| 597 | 20230810 | 092800 | 2800958900 | 156500 | 156400 | 156500 | 156300 | 61 |
| 598 | 20230810 | 092700 | 2791417700 | 156400 | 156800 | 156900 | 156400 | 125 |
| 599 | 20230810 | 092600 | 2771851200 | 156800 | 156800 | 156900 | 156800 | 155 |
| 600 | 20230810 | 092500 | 2747542100 | 156800 | 156600 | 156800 | 156500 | 77 |
| 601 | 20230810 | 092400 | 2735484800 | 156500 | 156900 | 156900 | 156500 | 129 |
| 602 | 20230810 | 092300 | 2715267300 | 156600 | 156400 | 156900 | 156300 | 257 |
| 603 | 20230810 | 092200 | 2675028000 | 156500 | 156200 | 156500 | 156000 | 315 |
| 604 | 20230810 | 092100 | 2625807100 | 155900 | 156200 | 156300 | 155700 | 158 |
| 605 | 20230810 | 092000 | 2601161100 | 155800 | 155900 | 156200 | 155700 | 363 |
| 606 | 20230810 | 091900 | 2544619700 | 155800 | 155800 | 156400 | 155700 | 236 |
| 607 | 20230810 | 091800 | 2507823200 | 156400 | 155800 | 156400 | 155700 | 289 |
| 608 | 20230810 | 091700 | 2462803400 | 155800 | 155600 | 156200 | 155600 | 118 |
| 609 | 20230810 | 091600 | 2444422000 | 155600 | 155300 | 155700 | 155300 | 278 |
| 610 | 20230810 | 091500 | 2401156800 | 155200 | 155400 | 155500 | 155100 | 201 |
| 611 | 20230810 | 091400 | 2369960100 | 155500 | 155400 | 155700 | 155100 | 382 |
| 612 | 20230810 | 091300 | 2310545500 | 155400 | 155900 | 157100 | 155400 | 1478 |
| 613 | 20230810 | 091200 | 2079478100 | 155900 | 156400 | 156400 | 155700 | 228 |
| 614 | 20230810 | 091100 | 2043899000 | 156400 | 157100 | 157100 | 156400 | 172 |
| 615 | 20230810 | 091000 | 2016943500 | 157100 | 157400 | 157400 | 156800 | 343 |
| 616 | 20230810 | 090900 | 1963068400 | 157200 | 157200 | 157300 | 156700 | 587 |
| 617 | 20230810 | 090800 | 1870942700 | 156800 | 155300 | 156800 | 155300 | 447 |
| 618 | 20230810 | 090700 | 1801177100 | 155300 | 154800 | 155300 | 154800 | 610 |
| 619 | 20230810 | 090600 | 1706597900 | 154700 | 155300 | 155400 | 154600 | 1765 |
| 620 | 20230810 | 090500 | 1432992600 | 155400 | 156200 | 156200 | 155400 | 650 |
| 621 | 20230810 | 090400 | 1331878500 | 156400 | 155100 | 156400 | 155000 | 1561 |
| 622 | 20230810 | 090300 | 1089450300 | 155100 | 155200 | 156300 | 155000 | 2562 |
| 623 | 20230810 | 090200 | 691097500 | 155300 | 157000 | 157000 | 155200 | 1987 |
| 624 | 20230810 | 090100 | 380042200 | 157000 | 157400 | 157500 | 156700 | 1473 |
| 625 | 20230810 | 090000 | 148781200 | 157500 | 158000 | 158200 | 157500 | 942 |