37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 192900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 115875 |
| 3 | 20230810 | 192800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 4 | 20230810 | 192700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 5 | 20230810 | 192600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 6 | 20230810 | 192500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 7 | 20230810 | 192400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 8 | 20230810 | 192300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 9 | 20230810 | 192200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 10 | 20230810 | 192100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 11 | 20230810 | 192000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 12 | 20230810 | 191900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 13 | 20230810 | 191800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 14 | 20230810 | 191700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 15 | 20230810 | 191600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 16 | 20230810 | 191500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 17 | 20230810 | 191400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 18 | 20230810 | 191300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 19 | 20230810 | 191200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 20 | 20230810 | 191100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 21 | 20230810 | 191000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 22 | 20230810 | 190900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 23 | 20230810 | 190800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 24 | 20230810 | 190700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 25 | 20230810 | 190600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 26 | 20230810 | 190500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 27 | 20230810 | 190400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 28 | 20230810 | 190300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 29 | 20230810 | 190200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 30 | 20230810 | 190100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 31 | 20230810 | 190000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 32 | 20230810 | 185900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 115875 |
| 33 | 20230810 | 185800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 34 | 20230810 | 185700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 35 | 20230810 | 185600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 36 | 20230810 | 185500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 37 | 20230810 | 185400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 38 | 20230810 | 185300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 39 | 20230810 | 185200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 40 | 20230810 | 185100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 41 | 20230810 | 185000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 42 | 20230810 | 184900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 43 | 20230810 | 184800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 44 | 20230810 | 184700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 45 | 20230810 | 184600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 46 | 20230810 | 184500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 47 | 20230810 | 184400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 48 | 20230810 | 184300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 49 | 20230810 | 184200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 50 | 20230810 | 184100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 51 | 20230810 | 184000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 52 | 20230810 | 183900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 53 | 20230810 | 183800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 54 | 20230810 | 183700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 55 | 20230810 | 183600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 56 | 20230810 | 183500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 57 | 20230810 | 183400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 58 | 20230810 | 183300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 59 | 20230810 | 183200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 60 | 20230810 | 183100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 61 | 20230810 | 183000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 62 | 20230810 | 182900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 115875 |
| 63 | 20230810 | 182800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 64 | 20230810 | 182700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 65 | 20230810 | 182600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 66 | 20230810 | 182500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 67 | 20230810 | 182400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 68 | 20230810 | 182300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 69 | 20230810 | 182200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 70 | 20230810 | 182100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 71 | 20230810 | 182000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 72 | 20230810 | 181900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 73 | 20230810 | 181800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 74 | 20230810 | 181700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 75 | 20230810 | 181600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 76 | 20230810 | 181500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 77 | 20230810 | 181400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 78 | 20230810 | 181300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 79 | 20230810 | 181200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 80 | 20230810 | 181100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 81 | 20230810 | 181000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 82 | 20230810 | 180900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 83 | 20230810 | 180800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 84 | 20230810 | 180700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 85 | 20230810 | 180600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 86 | 20230810 | 180500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 87 | 20230810 | 180400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 88 | 20230810 | 180300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 89 | 20230810 | 180200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 90 | 20230810 | 180100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 91 | 20230810 | 180000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 92 | 20230810 | 175900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 115875 |
| 93 | 20230810 | 175800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 94 | 20230810 | 175700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 95 | 20230810 | 175600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 96 | 20230810 | 175500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 97 | 20230810 | 175400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 98 | 20230810 | 175300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 99 | 20230810 | 175200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 100 | 20230810 | 175100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 101 | 20230810 | 175000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 102 | 20230810 | 174900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 103 | 20230810 | 174800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 104 | 20230810 | 174700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 105 | 20230810 | 174600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 106 | 20230810 | 174500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 107 | 20230810 | 174400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 108 | 20230810 | 174300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 109 | 20230810 | 174200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 110 | 20230810 | 174100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 111 | 20230810 | 174000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 112 | 20230810 | 173900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 113 | 20230810 | 173800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 114 | 20230810 | 173700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 115 | 20230810 | 173600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 116 | 20230810 | 173500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 117 | 20230810 | 173400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 118 | 20230810 | 173300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 119 | 20230810 | 173200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 120 | 20230810 | 173100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 121 | 20230810 | 173000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 122 | 20230810 | 172900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 115875 |
| 123 | 20230810 | 172800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 124 | 20230810 | 172700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 125 | 20230810 | 172600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 126 | 20230810 | 172500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 127 | 20230810 | 172400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 128 | 20230810 | 172300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 129 | 20230810 | 172200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 130 | 20230810 | 172100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 131 | 20230810 | 172000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 132 | 20230810 | 171900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 133 | 20230810 | 171800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 134 | 20230810 | 171700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 135 | 20230810 | 171600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 136 | 20230810 | 171500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 137 | 20230810 | 171400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 138 | 20230810 | 171300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 139 | 20230810 | 171200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 140 | 20230810 | 171100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 141 | 20230810 | 171000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 142 | 20230810 | 170900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 143 | 20230810 | 170800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 144 | 20230810 | 170700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 145 | 20230810 | 170600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 146 | 20230810 | 170500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 147 | 20230810 | 170400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 148 | 20230810 | 170300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 149 | 20230810 | 170200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 150 | 20230810 | 170100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 151 | 20230810 | 170000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 152 | 20230810 | 165900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 115875 |
| 153 | 20230810 | 165800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 154 | 20230810 | 165700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 155 | 20230810 | 165600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 156 | 20230810 | 165500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 157 | 20230810 | 165400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 158 | 20230810 | 165300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 159 | 20230810 | 165200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 160 | 20230810 | 165100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 161 | 20230810 | 165000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 162 | 20230810 | 164900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 163 | 20230810 | 164800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 164 | 20230810 | 164700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 165 | 20230810 | 164600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 166 | 20230810 | 164500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 167 | 20230810 | 164400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 168 | 20230810 | 164300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 169 | 20230810 | 164200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 170 | 20230810 | 164100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 171 | 20230810 | 164000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 172 | 20230810 | 163900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 173 | 20230810 | 163800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 174 | 20230810 | 163700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 175 | 20230810 | 163600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 176 | 20230810 | 163500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 177 | 20230810 | 163400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 178 | 20230810 | 163300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 179 | 20230810 | 163200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 180 | 20230810 | 163100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 181 | 20230810 | 163000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 182 | 20230810 | 162900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 115875 |
| 183 | 20230810 | 162800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 184 | 20230810 | 162700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 185 | 20230810 | 162600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 186 | 20230810 | 162500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 187 | 20230810 | 162400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 188 | 20230810 | 162300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 189 | 20230810 | 162200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 190 | 20230810 | 162100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 191 | 20230810 | 162000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 192 | 20230810 | 161900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 193 | 20230810 | 161800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 194 | 20230810 | 161700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 195 | 20230810 | 161600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 196 | 20230810 | 161500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 197 | 20230810 | 161400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 198 | 20230810 | 161300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 199 | 20230810 | 161200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 200 | 20230810 | 161100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 201 | 20230810 | 161000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 202 | 20230810 | 160900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 203 | 20230810 | 160800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 204 | 20230810 | 160700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 205 | 20230810 | 160600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 206 | 20230810 | 160500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 207 | 20230810 | 160400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 208 | 20230810 | 160300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 209 | 20230810 | 160200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 210 | 20230810 | 160100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 211 | 20230810 | 160000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 212 | 20230810 | 155900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 115875 |
| 213 | 20230810 | 155800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 214 | 20230810 | 155700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 215 | 20230810 | 155600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 216 | 20230810 | 155500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 217 | 20230810 | 155400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 218 | 20230810 | 155300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 219 | 20230810 | 155200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 220 | 20230810 | 155100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 221 | 20230810 | 155000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 222 | 20230810 | 154900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 223 | 20230810 | 154800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 224 | 20230810 | 154700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 225 | 20230810 | 154600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 226 | 20230810 | 154500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 227 | 20230810 | 154400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 228 | 20230810 | 154300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 229 | 20230810 | 154200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 230 | 20230810 | 154100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 231 | 20230810 | 154000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 232 | 20230810 | 153900 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 233 | 20230810 | 153800 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 234 | 20230810 | 153700 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 235 | 20230810 | 153600 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 236 | 20230810 | 153500 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 237 | 20230810 | 153400 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 238 | 20230810 | 153300 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 239 | 20230810 | 153200 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 240 | 20230810 | 153100 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 0 |
| 241 | 20230810 | 153000 | 91508905200 | 156100 | 156100 | 156100 | 156100 | 115875 |
| 242 | 20230810 | 152900 | 73420817700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 243 | 20230810 | 152800 | 73420817700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 244 | 20230810 | 152700 | 73420817700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 245 | 20230810 | 152600 | 73420817700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 246 | 20230810 | 152500 | 73420817700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 247 | 20230810 | 152400 | 73420817700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 248 | 20230810 | 152300 | 73420817700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 249 | 20230810 | 152200 | 73420817700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 250 | 20230810 | 152100 | 73420817700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 251 | 20230810 | 152000 | 73420817700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 252 | 20230810 | 151900 | 73420817700 | 155400 | 155400 | 155500 | 155300 | 1131 |
| 253 | 20230810 | 151800 | 73245039200 | 155400 | 155500 | 155500 | 155400 | 871 |
| 254 | 20230810 | 151700 | 73109662700 | 155500 | 155700 | 155700 | 155500 | 2234 |
| 255 | 20230810 | 151600 | 72762067000 | 155600 | 155600 | 155700 | 155500 | 1444 |
| 256 | 20230810 | 151500 | 72537415100 | 155600 | 155700 | 155800 | 155600 | 589 |
| 257 | 20230810 | 151400 | 72445732400 | 155700 | 155700 | 155800 | 155700 | 789 |
| 258 | 20230810 | 151300 | 72322877600 | 155800 | 155800 | 155800 | 155700 | 449 |
| 259 | 20230810 | 151200 | 72252948200 | 155700 | 155700 | 155800 | 155700 | 705 |
| 260 | 20230810 | 151100 | 72143163300 | 155700 | 155600 | 155700 | 155600 | 1811 |
| 261 | 20230810 | 151000 | 71861274300 | 155600 | 155700 | 155700 | 155600 | 590 |
| 262 | 20230810 | 150900 | 71769458700 | 155600 | 155700 | 155800 | 155600 | 1076 |
| 263 | 20230810 | 150800 | 71601916300 | 155700 | 155700 | 155700 | 155600 | 425 |
| 264 | 20230810 | 150700 | 71535753600 | 155600 | 155600 | 155700 | 155600 | 654 |
| 265 | 20230810 | 150600 | 71433935100 | 155600 | 155600 | 155600 | 155500 | 922 |
| 266 | 20230810 | 150500 | 71290498200 | 155600 | 155600 | 155600 | 155400 | 1397 |
| 267 | 20230810 | 150400 | 71073255500 | 155600 | 155700 | 155800 | 155500 | 3042 |
| 268 | 20230810 | 150300 | 70599735000 | 155700 | 155700 | 155800 | 155700 | 554 |
| 269 | 20230810 | 150200 | 70513459000 | 155700 | 155800 | 155800 | 155700 | 635 |
| 270 | 20230810 | 150100 | 70414584700 | 155700 | 155700 | 155800 | 155700 | 731 |
| 271 | 20230810 | 150000 | 70300743200 | 155700 | 155900 | 155900 | 155700 | 733 |
| 272 | 20230810 | 145900 | 70186536500 | 155800 | 155800 | 155900 | 155800 | 604 |
| 273 | 20230810 | 145800 | 70092415100 | 155800 | 155800 | 155900 | 155800 | 628 |
| 274 | 20230810 | 145700 | 69994559000 | 155800 | 155800 | 155900 | 155700 | 1452 |
| 275 | 20230810 | 145600 | 69768350600 | 155800 | 155800 | 155900 | 155800 | 603 |
| 276 | 20230810 | 145500 | 69674397500 | 155900 | 155800 | 155900 | 155800 | 756 |
| 277 | 20230810 | 145400 | 69556592000 | 155800 | 155900 | 155900 | 155800 | 383 |
| 278 | 20230810 | 145300 | 69496906800 | 155800 | 155900 | 156000 | 155800 | 1220 |
| 279 | 20230810 | 145200 | 69306701500 | 155900 | 155900 | 156000 | 155900 | 592 |
| 280 | 20230810 | 145100 | 69214377500 | 155900 | 156000 | 156000 | 155900 | 539 |
| 281 | 20230810 | 145000 | 69130317600 | 155900 | 155900 | 156000 | 155900 | 320 |
| 282 | 20230810 | 144900 | 69080414600 | 156000 | 156000 | 156000 | 155900 | 394 |
| 283 | 20230810 | 144800 | 69018976200 | 156000 | 155900 | 156000 | 155900 | 758 |
| 284 | 20230810 | 144700 | 68900781400 | 156000 | 155900 | 156000 | 155900 | 574 |
| 285 | 20230810 | 144600 | 68811280200 | 156000 | 156000 | 156000 | 155900 | 340 |
| 286 | 20230810 | 144500 | 68758259300 | 156000 | 156000 | 156100 | 155900 | 3182 |
| 287 | 20230810 | 144400 | 68261856700 | 155900 | 155900 | 156000 | 155800 | 761 |
| 288 | 20230810 | 144300 | 68143205300 | 155900 | 155900 | 156000 | 155900 | 688 |
| 289 | 20230810 | 144200 | 68035899700 | 156000 | 156000 | 156000 | 155900 | 307 |
| 290 | 20230810 | 144100 | 67988026500 | 156000 | 156000 | 156000 | 155900 | 885 |
| 291 | 20230810 | 144000 | 67850037600 | 156000 | 155900 | 156000 | 155900 | 482 |
| 292 | 20230810 | 143900 | 67774862100 | 156000 | 155900 | 156000 | 155900 | 422 |
| 293 | 20230810 | 143800 | 67709048900 | 155900 | 156000 | 156100 | 155900 | 866 |
| 294 | 20230810 | 143700 | 67573952300 | 156100 | 156100 | 156100 | 156000 | 202 |
| 295 | 20230810 | 143600 | 67542430400 | 156100 | 156100 | 156100 | 155900 | 1055 |
| 296 | 20230810 | 143500 | 67377804400 | 156000 | 156000 | 156100 | 155900 | 575 |
| 297 | 20230810 | 143400 | 67288095300 | 156100 | 155900 | 156100 | 155800 | 593 |
| 298 | 20230810 | 143300 | 67195626700 | 155900 | 155700 | 155900 | 155700 | 953 |
| 299 | 20230810 | 143200 | 67047149600 | 155800 | 156200 | 156200 | 155700 | 3505 |
| 300 | 20230810 | 143100 | 66500434200 | 156100 | 156200 | 156200 | 156100 | 305 |
| 301 | 20230810 | 143000 | 66452803300 | 156100 | 156200 | 156200 | 156100 | 638 |
| 302 | 20230810 | 142900 | 66353170900 | 156200 | 156200 | 156200 | 156100 | 395 |
| 303 | 20230810 | 142800 | 66291482700 | 156200 | 156200 | 156200 | 156100 | 362 |
| 304 | 20230810 | 142700 | 66234954800 | 156200 | 156200 | 156200 | 156100 | 501 |
| 305 | 20230810 | 142600 | 66156718900 | 156100 | 156200 | 156200 | 156100 | 423 |
| 306 | 20230810 | 142500 | 66090665200 | 156200 | 156100 | 156200 | 156100 | 131 |
| 307 | 20230810 | 142400 | 66070212200 | 156100 | 156300 | 156300 | 156100 | 721 |
| 308 | 20230810 | 142300 | 65957595700 | 156300 | 156200 | 156300 | 156200 | 285 |
| 309 | 20230810 | 142200 | 65913060900 | 156200 | 156100 | 156300 | 156100 | 534 |
| 310 | 20230810 | 142100 | 65829652900 | 156100 | 156200 | 156300 | 156100 | 876 |
| 311 | 20230810 | 142000 | 65692833800 | 156200 | 156400 | 156400 | 156200 | 381 |
| 312 | 20230810 | 141900 | 65633292400 | 156300 | 156400 | 156400 | 156300 | 1061 |
| 313 | 20230810 | 141800 | 65467441600 | 156400 | 156100 | 156400 | 156100 | 783 |
| 314 | 20230810 | 141700 | 65345086400 | 156200 | 156100 | 156200 | 156100 | 377 |
| 315 | 20230810 | 141600 | 65286211800 | 156100 | 156200 | 156300 | 156000 | 1550 |
| 316 | 20230810 | 141500 | 65044121100 | 156200 | 156400 | 156400 | 156200 | 924 |
| 317 | 20230810 | 141400 | 64899681600 | 156400 | 156300 | 156400 | 156300 | 268 |
| 318 | 20230810 | 141300 | 64857783100 | 156400 | 156400 | 156400 | 156300 | 723 |
| 319 | 20230810 | 141200 | 64744712100 | 156400 | 156300 | 156400 | 156200 | 1163 |
| 320 | 20230810 | 141100 | 64562914500 | 156200 | 156200 | 156300 | 156200 | 270 |
| 321 | 20230810 | 141000 | 64520721500 | 156300 | 156200 | 156500 | 156200 | 2802 |
| 322 | 20230810 | 140900 | 64082548900 | 156200 | 156200 | 156300 | 156200 | 2042 |
| 323 | 20230810 | 140800 | 63763444700 | 156300 | 156200 | 156300 | 156100 | 1449 |
| 324 | 20230810 | 140700 | 63537092600 | 156200 | 156000 | 156200 | 156000 | 1376 |
| 325 | 20230810 | 140600 | 63322235100 | 156100 | 155900 | 156100 | 155900 | 1428 |
| 326 | 20230810 | 140500 | 63099472700 | 155900 | 156000 | 156000 | 155900 | 724 |
| 327 | 20230810 | 140400 | 62986537400 | 156000 | 155900 | 156000 | 155900 | 358 |
| 328 | 20230810 | 140300 | 62930703100 | 155900 | 155900 | 155900 | 155800 | 1665 |
| 329 | 20230810 | 140200 | 62671178900 | 155800 | 155700 | 155900 | 155700 | 307 |
| 330 | 20230810 | 140100 | 62623344200 | 155700 | 155800 | 155900 | 155700 | 1116 |
| 331 | 20230810 | 140000 | 62449476400 | 155700 | 155800 | 155800 | 155600 | 250 |
| 332 | 20230810 | 135900 | 62410544000 | 155700 | 155700 | 155800 | 155600 | 499 |
| 333 | 20230810 | 135800 | 62332852300 | 155700 | 155700 | 155800 | 155600 | 566 |
| 334 | 20230810 | 135700 | 62244701400 | 155700 | 155600 | 155700 | 155600 | 322 |
| 335 | 20230810 | 135600 | 62194573900 | 155600 | 155700 | 155800 | 155600 | 880 |
| 336 | 20230810 | 135500 | 62057570200 | 155700 | 155800 | 155800 | 155700 | 358 |
| 337 | 20230810 | 135400 | 62001818600 | 155700 | 155800 | 155800 | 155700 | 408 |
| 338 | 20230810 | 135300 | 61938269800 | 155700 | 155700 | 155800 | 155700 | 361 |
| 339 | 20230810 | 135200 | 61882046900 | 155800 | 155800 | 155800 | 155700 | 306 |
| 340 | 20230810 | 135100 | 61834387500 | 155700 | 155800 | 155800 | 155700 | 398 |
| 341 | 20230810 | 135000 | 61772389500 | 155800 | 155800 | 155900 | 155800 | 707 |
| 342 | 20230810 | 134900 | 61662237400 | 155900 | 155800 | 155900 | 155800 | 417 |
| 343 | 20230810 | 134800 | 61597250500 | 155900 | 155800 | 155900 | 155800 | 262 |
| 344 | 20230810 | 134700 | 61556414100 | 155800 | 155800 | 155900 | 155700 | 2012 |
| 345 | 20230810 | 134600 | 61242941700 | 155800 | 155500 | 155800 | 155400 | 996 |
| 346 | 20230810 | 134500 | 61087988900 | 155400 | 155400 | 155500 | 155400 | 310 |
| 347 | 20230810 | 134400 | 61039798200 | 155500 | 155500 | 155600 | 155400 | 1390 |
| 348 | 20230810 | 134300 | 60823650500 | 155600 | 155700 | 155800 | 155500 | 2344 |
| 349 | 20230810 | 134200 | 60458858800 | 155700 | 155700 | 155800 | 155700 | 593 |
| 350 | 20230810 | 134100 | 60366506800 | 155700 | 155800 | 155800 | 155700 | 1067 |
| 351 | 20230810 | 134000 | 60200355400 | 155700 | 155700 | 155800 | 155700 | 112 |
| 352 | 20230810 | 133900 | 60182911100 | 155800 | 155800 | 155800 | 155700 | 581 |
| 353 | 20230810 | 133800 | 60092426700 | 155700 | 155800 | 155800 | 155700 | 474 |
| 354 | 20230810 | 133700 | 60018595300 | 155700 | 155800 | 155800 | 155700 | 298 |
| 355 | 20230810 | 133600 | 59972177900 | 155700 | 155700 | 155800 | 155600 | 183 |
| 356 | 20230810 | 133500 | 59943685800 | 155600 | 155600 | 155700 | 155500 | 904 |
| 357 | 20230810 | 133400 | 59803016700 | 155700 | 155800 | 155800 | 155700 | 980 |
| 358 | 20230810 | 133300 | 59650423900 | 155800 | 155700 | 155800 | 155700 | 432 |
| 359 | 20230810 | 133200 | 59583139900 | 155800 | 155900 | 155900 | 155700 | 1152 |
| 360 | 20230810 | 133100 | 59403646000 | 155800 | 155800 | 155900 | 155800 | 178 |
| 361 | 20230810 | 133000 | 59375903000 | 155800 | 155900 | 155900 | 155800 | 666 |
| 362 | 20230810 | 132900 | 59272126800 | 155900 | 155800 | 155900 | 155800 | 369 |
| 363 | 20230810 | 132800 | 59214618400 | 155800 | 155800 | 155900 | 155800 | 1120 |
| 364 | 20230810 | 132700 | 59040015000 | 155900 | 155900 | 155900 | 155800 | 477 |
| 365 | 20230810 | 132600 | 58965674200 | 155800 | 155800 | 155900 | 155800 | 259 |
| 366 | 20230810 | 132500 | 58925301700 | 155900 | 155900 | 155900 | 155800 | 351 |
| 367 | 20230810 | 132400 | 58870589500 | 155900 | 155700 | 155900 | 155700 | 596 |
| 368 | 20230810 | 132300 | 58777725500 | 155800 | 155800 | 155800 | 155700 | 473 |
| 369 | 20230810 | 132200 | 58704043700 | 155700 | 155800 | 155800 | 155700 | 341 |
| 370 | 20230810 | 132100 | 58650935000 | 155700 | 155800 | 155800 | 155700 | 519 |
| 371 | 20230810 | 132000 | 58570079700 | 155700 | 155800 | 155900 | 155700 | 356 |
| 372 | 20230810 | 131900 | 58514622100 | 155800 | 155800 | 155800 | 155700 | 543 |
| 373 | 20230810 | 131800 | 58430029800 | 155800 | 155800 | 155800 | 155700 | 819 |
| 374 | 20230810 | 131700 | 58302451700 | 155800 | 155800 | 155800 | 155700 | 327 |
| 375 | 20230810 | 131600 | 58251520200 | 155800 | 155800 | 155800 | 155700 | 283 |
| 376 | 20230810 | 131500 | 58207439800 | 155800 | 155800 | 155800 | 155700 | 269 |
| 377 | 20230810 | 131400 | 58165535800 | 155800 | 155800 | 155800 | 155700 | 443 |
| 378 | 20230810 | 131300 | 58096534100 | 155700 | 155800 | 155800 | 155700 | 429 |
| 379 | 20230810 | 131200 | 58029717000 | 155800 | 155700 | 155800 | 155700 | 231 |
| 380 | 20230810 | 131100 | 57993745300 | 155700 | 155700 | 155800 | 155600 | 594 |
| 381 | 20230810 | 131000 | 57901242800 | 155700 | 155600 | 155800 | 155600 | 440 |
| 382 | 20230810 | 130900 | 57832740000 | 155600 | 155600 | 155700 | 155600 | 294 |
| 383 | 20230810 | 130800 | 57786981100 | 155600 | 155700 | 155800 | 155600 | 294 |
| 384 | 20230810 | 130700 | 57741208300 | 155800 | 155900 | 156000 | 155700 | 1700 |
| 385 | 20230810 | 130600 | 57476272900 | 155800 | 155900 | 155900 | 155800 | 336 |
| 386 | 20230810 | 130500 | 57423912800 | 155800 | 155800 | 155900 | 155800 | 648 |
| 387 | 20230810 | 130400 | 57322912700 | 155700 | 155800 | 155800 | 155700 | 262 |
| 388 | 20230810 | 130300 | 57282098700 | 155700 | 155600 | 155800 | 155600 | 881 |
| 389 | 20230810 | 130200 | 57144889900 | 155700 | 155400 | 155700 | 155300 | 3505 |
| 390 | 20230810 | 130100 | 56599881800 | 155400 | 155400 | 155400 | 155300 | 538 |
| 391 | 20230810 | 130000 | 56516282200 | 155400 | 155300 | 155400 | 155300 | 407 |
| 392 | 20230810 | 125900 | 56453062300 | 155400 | 155300 | 155400 | 155200 | 1286 |
| 393 | 20230810 | 125800 | 56253339600 | 155400 | 155400 | 155400 | 155300 | 500 |
| 394 | 20230810 | 125700 | 56175654100 | 155300 | 155400 | 155500 | 155300 | 783 |
| 395 | 20230810 | 125600 | 56053992300 | 155300 | 155400 | 155400 | 155300 | 408 |
| 396 | 20230810 | 125500 | 55990618700 | 155300 | 155400 | 155400 | 155300 | 680 |
| 397 | 20230810 | 125400 | 55884976900 | 155400 | 155500 | 155600 | 155400 | 714 |
| 398 | 20230810 | 125300 | 55773961000 | 155600 | 155700 | 155700 | 155500 | 598 |
| 399 | 20230810 | 125200 | 55680904300 | 155600 | 155600 | 155700 | 155600 | 840 |
| 400 | 20230810 | 125100 | 55550190600 | 155700 | 155900 | 155900 | 155700 | 1566 |
| 401 | 20230810 | 125000 | 55306247100 | 155900 | 156000 | 156100 | 155800 | 2952 |
| 402 | 20230810 | 124900 | 54845888600 | 156100 | 156200 | 156300 | 156000 | 1392 |
| 403 | 20230810 | 124800 | 54628591700 | 156200 | 156200 | 156300 | 156100 | 442 |
| 404 | 20230810 | 124700 | 54559541700 | 156200 | 156200 | 156200 | 156100 | 461 |
| 405 | 20230810 | 124600 | 54487549500 | 156100 | 156400 | 156400 | 156100 | 1217 |
| 406 | 20230810 | 124500 | 54297354200 | 156400 | 156400 | 156500 | 156300 | 749 |
| 407 | 20230810 | 124400 | 54180210800 | 156400 | 156500 | 156500 | 156400 | 915 |
| 408 | 20230810 | 124300 | 54037098300 | 156500 | 156400 | 156500 | 156300 | 635 |
| 409 | 20230810 | 124200 | 53937784800 | 156300 | 156400 | 156400 | 156300 | 239 |
| 410 | 20230810 | 124100 | 53900412500 | 156300 | 156400 | 156400 | 156300 | 374 |
| 411 | 20230810 | 124000 | 53841923100 | 156400 | 156400 | 156400 | 156300 | 207 |
| 412 | 20230810 | 123900 | 53809553800 | 156400 | 156300 | 156400 | 156200 | 265 |
| 413 | 20230810 | 123800 | 53768128100 | 156300 | 156200 | 156300 | 156200 | 470 |
| 414 | 20230810 | 123700 | 53694688400 | 156300 | 156400 | 156500 | 156200 | 1495 |
| 415 | 20230810 | 123600 | 53460914400 | 156500 | 156400 | 156500 | 156400 | 358 |
| 416 | 20230810 | 123500 | 53404891200 | 156500 | 156500 | 156500 | 156400 | 348 |
| 417 | 20230810 | 123400 | 53350445400 | 156500 | 156600 | 156600 | 156400 | 686 |
| 418 | 20230810 | 123300 | 53243088200 | 156500 | 156500 | 156600 | 156500 | 1252 |
| 419 | 20230810 | 123200 | 53047133900 | 156500 | 156500 | 156600 | 156500 | 378 |
| 420 | 20230810 | 123100 | 52987947400 | 156500 | 156500 | 156600 | 156500 | 687 |
| 421 | 20230810 | 123000 | 52880395300 | 156600 | 156500 | 156600 | 156500 | 392 |
| 422 | 20230810 | 122900 | 52819026600 | 156600 | 156600 | 156600 | 156500 | 831 |
| 423 | 20230810 | 122800 | 52688905600 | 156500 | 156500 | 156600 | 156400 | 1790 |
| 424 | 20230810 | 122700 | 52408768200 | 156500 | 156400 | 156500 | 156400 | 392 |
| 425 | 20230810 | 122600 | 52347428200 | 156500 | 156400 | 156500 | 156400 | 252 |
| 426 | 20230810 | 122500 | 52308007500 | 156500 | 156500 | 156500 | 156400 | 599 |
| 427 | 20230810 | 122400 | 52214293400 | 156400 | 156400 | 156500 | 156400 | 317 |
| 428 | 20230810 | 122300 | 52164706200 | 156400 | 156400 | 156500 | 156400 | 342 |
| 429 | 20230810 | 122200 | 52111206000 | 156400 | 156400 | 156600 | 156400 | 698 |
| 430 | 20230810 | 122100 | 52001973900 | 156500 | 156500 | 156500 | 156400 | 571 |
| 431 | 20230810 | 122000 | 51912616000 | 156500 | 156500 | 156500 | 156400 | 407 |
| 432 | 20230810 | 121900 | 51848950800 | 156400 | 156500 | 156500 | 156400 | 244 |
| 433 | 20230810 | 121800 | 51810771800 | 156400 | 156400 | 156500 | 156300 | 759 |
| 434 | 20230810 | 121700 | 51692057700 | 156400 | 156400 | 156400 | 156300 | 274 |
| 435 | 20230810 | 121600 | 51649208500 | 156400 | 156300 | 156500 | 156300 | 778 |
| 436 | 20230810 | 121500 | 51527505500 | 156400 | 156400 | 156400 | 156300 | 536 |
| 437 | 20230810 | 121400 | 51443691400 | 156300 | 156300 | 156400 | 156300 | 184 |
| 438 | 20230810 | 121300 | 51414919000 | 156400 | 156400 | 156500 | 156300 | 763 |
| 439 | 20230810 | 121200 | 51295556800 | 156400 | 156500 | 156500 | 156400 | 450 |
| 440 | 20230810 | 121100 | 51225145800 | 156400 | 156400 | 156500 | 156300 | 288 |
| 441 | 20230810 | 121000 | 51180099500 | 156400 | 156500 | 156500 | 156300 | 678 |
| 442 | 20230810 | 120900 | 51074027900 | 156500 | 156500 | 156600 | 156500 | 344 |
| 443 | 20230810 | 120800 | 51020180700 | 156500 | 156400 | 156500 | 156400 | 940 |
| 444 | 20230810 | 120700 | 50873097400 | 156400 | 156500 | 156600 | 156400 | 744 |
| 445 | 20230810 | 120600 | 50756669800 | 156500 | 156500 | 156600 | 156400 | 352 |
| 446 | 20230810 | 120500 | 50701581300 | 156500 | 156600 | 156700 | 156500 | 1426 |
| 447 | 20230810 | 120400 | 50478360900 | 156700 | 156600 | 156700 | 156600 | 406 |
| 448 | 20230810 | 120300 | 50414759300 | 156700 | 156600 | 156700 | 156600 | 359 |
| 449 | 20230810 | 120200 | 50358517100 | 156700 | 156600 | 156700 | 156600 | 753 |
| 450 | 20230810 | 120100 | 50240542100 | 156700 | 156600 | 156700 | 156600 | 819 |
| 451 | 20230810 | 120000 | 50112227000 | 156600 | 156700 | 156700 | 156600 | 236 |
| 452 | 20230810 | 115900 | 50075262200 | 156600 | 156600 | 156700 | 156500 | 3433 |
| 453 | 20230810 | 115800 | 49537629800 | 156500 | 156300 | 156600 | 156300 | 4836 |
| 454 | 20230810 | 115700 | 48780928600 | 156300 | 156400 | 156400 | 156300 | 296 |
| 455 | 20230810 | 115600 | 48734642500 | 156300 | 156300 | 156400 | 156300 | 500 |
| 456 | 20230810 | 115500 | 48656462900 | 156300 | 156400 | 156400 | 156300 | 885 |
| 457 | 20230810 | 115400 | 48518112400 | 156300 | 156400 | 156400 | 156300 | 355 |
| 458 | 20230810 | 115300 | 48462601000 | 156300 | 156300 | 156400 | 156300 | 343 |
| 459 | 20230810 | 115200 | 48408976400 | 156300 | 156100 | 156400 | 156100 | 2030 |
| 460 | 20230810 | 115100 | 48091731900 | 156100 | 156200 | 156200 | 156000 | 1776 |
| 461 | 20230810 | 115000 | 47814477500 | 156100 | 156100 | 156200 | 156100 | 321 |
| 462 | 20230810 | 114900 | 47764354800 | 156200 | 156200 | 156200 | 156100 | 594 |
| 463 | 20230810 | 114800 | 47671593200 | 156100 | 156100 | 156200 | 156100 | 388 |
| 464 | 20230810 | 114700 | 47611005300 | 156100 | 156100 | 156200 | 156100 | 487 |
| 465 | 20230810 | 114600 | 47534972800 | 156100 | 156100 | 156200 | 156100 | 475 |
| 466 | 20230810 | 114500 | 47460815100 | 156200 | 156000 | 156200 | 156000 | 477 |
| 467 | 20230810 | 114400 | 47386358300 | 156100 | 156100 | 156100 | 156000 | 294 |
| 468 | 20230810 | 114300 | 47340484400 | 156000 | 156200 | 156300 | 156000 | 2112 |
| 469 | 20230810 | 114200 | 47010867800 | 156100 | 156100 | 156200 | 156100 | 326 |
| 470 | 20230810 | 114100 | 46959959300 | 156100 | 156300 | 156300 | 156100 | 1307 |
| 471 | 20230810 | 114000 | 46755818400 | 156200 | 156300 | 156300 | 156200 | 393 |
| 472 | 20230810 | 113900 | 46694400900 | 156300 | 156300 | 156300 | 156200 | 360 |
| 473 | 20230810 | 113800 | 46638149600 | 156300 | 156200 | 156300 | 156200 | 438 |
| 474 | 20230810 | 113700 | 46569700700 | 156300 | 156100 | 156300 | 156100 | 516 |
| 475 | 20230810 | 113600 | 46489108100 | 156100 | 156100 | 156200 | 156000 | 638 |
| 476 | 20230810 | 113500 | 46389518300 | 156100 | 156000 | 156100 | 156000 | 385 |
| 477 | 20230810 | 113400 | 46329432900 | 156100 | 155900 | 156100 | 155900 | 358 |
| 478 | 20230810 | 113300 | 46273583200 | 155900 | 155700 | 156000 | 155700 | 1177 |
| 479 | 20230810 | 113200 | 46090132600 | 155800 | 155700 | 155800 | 155500 | 912 |
| 480 | 20230810 | 113100 | 45948143500 | 155800 | 155400 | 155900 | 155400 | 638 |
| 481 | 20230810 | 113000 | 45848835200 | 155400 | 156000 | 156100 | 155400 | 3691 |
| 482 | 20230810 | 112900 | 45273691100 | 156100 | 156100 | 156200 | 156000 | 643 |
| 483 | 20230810 | 112800 | 45173317700 | 156200 | 156300 | 156300 | 156000 | 2048 |
| 484 | 20230810 | 112700 | 44853593600 | 156200 | 156300 | 156400 | 156200 | 828 |
| 485 | 20230810 | 112600 | 44724163300 | 156300 | 156300 | 156400 | 156200 | 614 |
| 486 | 20230810 | 112500 | 44628202000 | 156300 | 156400 | 156400 | 156300 | 1054 |
| 487 | 20230810 | 112400 | 44463436600 | 156400 | 156300 | 156400 | 156200 | 2317 |
| 488 | 20230810 | 112300 | 44101186300 | 156300 | 156300 | 156300 | 156200 | 571 |
| 489 | 20230810 | 112200 | 44011945200 | 156300 | 156100 | 156300 | 156100 | 1773 |
| 490 | 20230810 | 112100 | 43735020500 | 156100 | 156100 | 156200 | 156000 | 725 |
| 491 | 20230810 | 112000 | 43621814800 | 156200 | 156100 | 156200 | 156000 | 664 |
| 492 | 20230810 | 111900 | 43518173900 | 156100 | 156100 | 156200 | 156000 | 1321 |
| 493 | 20230810 | 111800 | 43311971500 | 156200 | 156200 | 156300 | 156100 | 572 |
| 494 | 20230810 | 111700 | 43222632600 | 156200 | 156300 | 156300 | 156100 | 640 |
| 495 | 20230810 | 111600 | 43122651600 | 156300 | 156200 | 156400 | 156200 | 936 |
| 496 | 20230810 | 111500 | 42976395100 | 156300 | 156400 | 156400 | 156300 | 1101 |
| 497 | 20230810 | 111400 | 42804277900 | 156300 | 156600 | 156600 | 156300 | 1996 |
| 498 | 20230810 | 111300 | 42491983300 | 156600 | 156500 | 156600 | 156500 | 2316 |
| 499 | 20230810 | 111200 | 42129328500 | 156500 | 156600 | 156700 | 156500 | 2168 |
| 500 | 20230810 | 111100 | 41789801700 | 156700 | 156400 | 156800 | 156400 | 3639 |
| 501 | 20230810 | 111000 | 41219999500 | 156400 | 156200 | 156400 | 156100 | 3184 |
| 502 | 20230810 | 110900 | 40722318600 | 156100 | 155900 | 156200 | 155900 | 6518 |
| 503 | 20230810 | 110800 | 39705611600 | 155900 | 155800 | 155900 | 155700 | 3107 |
| 504 | 20230810 | 110700 | 39221529300 | 155800 | 155800 | 155800 | 155700 | 470 |
| 505 | 20230810 | 110600 | 39148330100 | 155700 | 155700 | 155800 | 155700 | 1466 |
| 506 | 20230810 | 110500 | 38920039500 | 155700 | 155700 | 155700 | 155600 | 701 |
| 507 | 20230810 | 110400 | 38810923700 | 155700 | 155700 | 155800 | 155600 | 1814 |
| 508 | 20230810 | 110300 | 38528468800 | 155700 | 155500 | 155700 | 155400 | 6790 |
| 509 | 20230810 | 110200 | 37472478500 | 155400 | 155300 | 155500 | 155300 | 2499 |
| 510 | 20230810 | 110100 | 37084131000 | 155300 | 155300 | 155400 | 155300 | 641 |
| 511 | 20230810 | 110000 | 36984569800 | 155300 | 155200 | 155400 | 155100 | 1784 |
| 512 | 20230810 | 105900 | 36707569100 | 155200 | 155200 | 155200 | 155100 | 238 |
| 513 | 20230810 | 105800 | 36670633500 | 155200 | 155200 | 155200 | 155100 | 341 |
| 514 | 20230810 | 105700 | 36617716500 | 155100 | 155100 | 155200 | 155100 | 470 |
| 515 | 20230810 | 105600 | 36544798500 | 155000 | 155200 | 155200 | 155000 | 809 |
| 516 | 20230810 | 105500 | 36419323100 | 155200 | 155400 | 155400 | 155200 | 1333 |
| 517 | 20230810 | 105400 | 36212355000 | 155300 | 155200 | 155300 | 155100 | 2654 |
| 518 | 20230810 | 105300 | 35800285900 | 155100 | 155100 | 155200 | 155000 | 723 |
| 519 | 20230810 | 105200 | 35688114500 | 155100 | 155000 | 155200 | 154900 | 4564 |
| 520 | 20230810 | 105100 | 34980407900 | 155000 | 154900 | 155000 | 154900 | 489 |
| 521 | 20230810 | 105000 | 34904633900 | 155000 | 155000 | 155000 | 154900 | 1223 |
| 522 | 20230810 | 104900 | 34715170800 | 155000 | 155000 | 155000 | 154900 | 344 |
| 523 | 20230810 | 104800 | 34661853400 | 154900 | 154900 | 155000 | 154800 | 524 |
| 524 | 20230810 | 104700 | 34580681700 | 154800 | 154800 | 154900 | 154800 | 957 |
| 525 | 20230810 | 104600 | 34432448500 | 154900 | 154800 | 154900 | 154700 | 560 |
| 526 | 20230810 | 104500 | 34345756500 | 154800 | 154800 | 154800 | 154700 | 871 |
| 527 | 20230810 | 104400 | 34210934200 | 154800 | 154800 | 154800 | 154700 | 763 |
| 528 | 20230810 | 104300 | 34092849000 | 154800 | 154700 | 154800 | 154700 | 831 |
| 529 | 20230810 | 104200 | 33964226100 | 154800 | 154600 | 154800 | 154600 | 624 |
| 530 | 20230810 | 104100 | 33867710700 | 154700 | 154700 | 154800 | 154600 | 1522 |
| 531 | 20230810 | 104000 | 33632360700 | 154700 | 154800 | 154800 | 154700 | 527 |
| 532 | 20230810 | 103900 | 33550806900 | 154800 | 154600 | 154800 | 154600 | 1542 |
| 533 | 20230810 | 103800 | 33312306100 | 154700 | 154700 | 154700 | 154600 | 1146 |
| 534 | 20230810 | 103700 | 33135102500 | 154700 | 154900 | 154900 | 154700 | 823 |
| 535 | 20230810 | 103600 | 33007735500 | 154900 | 155000 | 155000 | 154900 | 740 |
| 536 | 20230810 | 103500 | 32893094200 | 154900 | 155100 | 155100 | 154800 | 2082 |
| 537 | 20230810 | 103400 | 32570505200 | 155100 | 155100 | 155200 | 155000 | 428 |
| 538 | 20230810 | 103300 | 32504115000 | 155100 | 155100 | 155200 | 155000 | 1426 |
| 539 | 20230810 | 103200 | 32282936600 | 155200 | 155200 | 155200 | 155100 | 432 |
| 540 | 20230810 | 103100 | 32215917200 | 155200 | 155100 | 155200 | 155100 | 548 |
| 541 | 20230810 | 103000 | 32130905800 | 155100 | 155000 | 155200 | 154900 | 2647 |
| 542 | 20230810 | 102900 | 31720572300 | 155000 | 155100 | 155100 | 154900 | 662 |
| 543 | 20230810 | 102800 | 31617951000 | 155000 | 155400 | 155400 | 154800 | 5632 |
| 544 | 20230810 | 102700 | 30744241800 | 155400 | 155500 | 155500 | 155300 | 689 |
| 545 | 20230810 | 102600 | 30637167600 | 155400 | 155400 | 155500 | 155300 | 805 |
| 546 | 20230810 | 102500 | 30512072200 | 155300 | 155500 | 155500 | 155200 | 1689 |
| 547 | 20230810 | 102400 | 30249664700 | 155400 | 155400 | 155500 | 155300 | 1146 |
| 548 | 20230810 | 102300 | 30071514700 | 155400 | 155300 | 155400 | 155200 | 3103 |
| 549 | 20230810 | 102200 | 29589486600 | 155300 | 155200 | 155300 | 155200 | 818 |
| 550 | 20230810 | 102100 | 29462467600 | 155200 | 155100 | 155200 | 155000 | 1932 |
| 551 | 20230810 | 102000 | 29162652800 | 155100 | 155100 | 155200 | 155000 | 2024 |
| 552 | 20230810 | 101900 | 28848739300 | 155100 | 155100 | 155100 | 155000 | 228 |
| 553 | 20230810 | 101800 | 28813385400 | 155000 | 155200 | 155200 | 155000 | 1514 |
| 554 | 20230810 | 101700 | 28578542800 | 155200 | 155000 | 155200 | 155000 | 551 |
| 555 | 20230810 | 101600 | 28493082800 | 155100 | 155000 | 155100 | 154900 | 438 |
| 556 | 20230810 | 101500 | 28425168700 | 155000 | 154800 | 155000 | 154700 | 745 |
| 557 | 20230810 | 101400 | 28309807800 | 154800 | 155000 | 155100 | 154700 | 2138 |
| 558 | 20230810 | 101300 | 27978637100 | 155000 | 155100 | 155300 | 155000 | 1449 |
| 559 | 20230810 | 101200 | 27753842600 | 155100 | 155000 | 155300 | 155000 | 2931 |
| 560 | 20230810 | 101100 | 27299127500 | 155000 | 154900 | 155000 | 154800 | 3981 |
| 561 | 20230810 | 101000 | 26682196500 | 154900 | 154600 | 154900 | 154500 | 3101 |
| 562 | 20230810 | 100900 | 26202543500 | 154600 | 154600 | 154600 | 154500 | 233 |
| 563 | 20230810 | 100800 | 26166527800 | 154500 | 154500 | 154600 | 154400 | 495 |
| 564 | 20230810 | 100700 | 26090044600 | 154500 | 154100 | 154600 | 154100 | 4046 |
| 565 | 20230810 | 100600 | 25465802200 | 154100 | 154200 | 154200 | 154100 | 389 |
| 566 | 20230810 | 100500 | 25405833400 | 154100 | 154400 | 154400 | 154100 | 1290 |
| 567 | 20230810 | 100400 | 25206897400 | 154400 | 154400 | 154500 | 154300 | 1367 |
| 568 | 20230810 | 100300 | 24995835000 | 154400 | 154500 | 154500 | 154400 | 336 |
| 569 | 20230810 | 100200 | 24943937400 | 154500 | 154500 | 154800 | 154500 | 2685 |
| 570 | 20230810 | 100100 | 24528901000 | 154600 | 154700 | 154800 | 154500 | 1785 |
| 571 | 20230810 | 100000 | 24252765800 | 154800 | 154500 | 154800 | 154500 | 3644 |
| 572 | 20230810 | 095900 | 23688944300 | 154500 | 154600 | 154600 | 154300 | 869 |
| 573 | 20230810 | 095800 | 23554701900 | 154600 | 154000 | 154600 | 153900 | 5127 |
| 574 | 20230810 | 095700 | 22763257700 | 154000 | 153700 | 154000 | 153700 | 1483 |
| 575 | 20230810 | 095600 | 22535075500 | 153600 | 153600 | 153700 | 153600 | 445 |
| 576 | 20230810 | 095500 | 22466696800 | 153600 | 153400 | 153700 | 153400 | 865 |
| 577 | 20230810 | 095400 | 22333831600 | 153500 | 153500 | 153600 | 153400 | 302 |
| 578 | 20230810 | 095300 | 22287474500 | 153600 | 153400 | 153600 | 153400 | 578 |
| 579 | 20230810 | 095200 | 22198749800 | 153500 | 153500 | 153500 | 153400 | 486 |
| 580 | 20230810 | 095100 | 22124167300 | 153500 | 153400 | 153500 | 153300 | 359 |
| 581 | 20230810 | 095000 | 22069096100 | 153300 | 153500 | 153600 | 153200 | 1269 |
| 582 | 20230810 | 094900 | 21874349500 | 153500 | 153500 | 153500 | 153400 | 660 |
| 583 | 20230810 | 094800 | 21773043100 | 153400 | 153500 | 153500 | 153300 | 1279 |
| 584 | 20230810 | 094700 | 21576772000 | 153500 | 153300 | 153500 | 153300 | 2719 |
| 585 | 20230810 | 094600 | 21159781200 | 153300 | 153200 | 153300 | 153100 | 1664 |
| 586 | 20230810 | 094500 | 20904838300 | 153200 | 153200 | 153300 | 153200 | 584 |
| 587 | 20230810 | 094400 | 20815368600 | 153200 | 153200 | 153300 | 153200 | 192 |
| 588 | 20230810 | 094300 | 20785947700 | 153200 | 153300 | 153300 | 153200 | 932 |
| 589 | 20230810 | 094200 | 20643120100 | 153200 | 153200 | 153300 | 153200 | 1209 |
| 590 | 20230810 | 094100 | 20457901000 | 153200 | 153300 | 153300 | 153200 | 115 |
| 591 | 20230810 | 094000 | 20440281300 | 153200 | 153300 | 153400 | 153100 | 3047 |
| 592 | 20230810 | 093900 | 19973344300 | 153400 | 153300 | 153400 | 153300 | 468 |
| 593 | 20230810 | 093800 | 19901589200 | 153300 | 153600 | 153600 | 153300 | 1141 |
| 594 | 20230810 | 093700 | 19726430900 | 153500 | 153300 | 153700 | 153300 | 1219 |
| 595 | 20230810 | 093600 | 19539310000 | 153300 | 153200 | 153500 | 153200 | 1523 |
| 596 | 20230810 | 093500 | 19305701600 | 153200 | 153300 | 153400 | 153200 | 1386 |
| 597 | 20230810 | 093400 | 19093212800 | 153300 | 153000 | 153300 | 153000 | 1303 |
| 598 | 20230810 | 093300 | 18893604200 | 153100 | 153000 | 153100 | 153000 | 567 |
| 599 | 20230810 | 093200 | 18806817000 | 153100 | 153100 | 153100 | 153000 | 1025 |
| 600 | 20230810 | 093100 | 18649927100 | 153000 | 153200 | 153200 | 152900 | 2163 |
| 601 | 20230810 | 093000 | 18318910800 | 153100 | 153100 | 153400 | 153100 | 2524 |
| 602 | 20230810 | 092900 | 17931993700 | 153100 | 153100 | 153400 | 153000 | 1688 |
| 603 | 20230810 | 092800 | 17673462300 | 153000 | 152800 | 153100 | 152700 | 2688 |
| 604 | 20230810 | 092700 | 17262370900 | 152800 | 152700 | 152800 | 152600 | 1134 |
| 605 | 20230810 | 092600 | 17089198400 | 152700 | 152400 | 152700 | 152400 | 3509 |
| 606 | 20230810 | 092500 | 16553815000 | 152400 | 152700 | 152700 | 152400 | 6518 |
| 607 | 20230810 | 092400 | 15559462300 | 152800 | 152900 | 153000 | 152700 | 4171 |
| 608 | 20230810 | 092300 | 14921894600 | 153000 | 153100 | 153100 | 153000 | 1418 |
| 609 | 20230810 | 092200 | 14704926500 | 153000 | 153200 | 153200 | 153000 | 257 |
| 610 | 20230810 | 092100 | 14665593100 | 153200 | 153000 | 153200 | 152900 | 2370 |
| 611 | 20230810 | 092000 | 14302895600 | 152900 | 153100 | 153100 | 152700 | 8618 |
| 612 | 20230810 | 091900 | 12985094400 | 153100 | 153200 | 153200 | 153000 | 1071 |
| 613 | 20230810 | 091800 | 12821161700 | 153200 | 153200 | 153300 | 153100 | 2886 |
| 614 | 20230810 | 091700 | 12379141000 | 153200 | 153600 | 153600 | 153100 | 2174 |
| 615 | 20230810 | 091600 | 12045856100 | 153600 | 153400 | 153700 | 153400 | 1611 |
| 616 | 20230810 | 091500 | 11798553000 | 153400 | 153300 | 153500 | 153100 | 4814 |
| 617 | 20230810 | 091400 | 11061042900 | 153300 | 153600 | 153600 | 153200 | 1439 |
| 618 | 20230810 | 091300 | 10840356000 | 153600 | 154300 | 154300 | 153500 | 3822 |
| 619 | 20230810 | 091200 | 10252143300 | 154400 | 154200 | 154400 | 154100 | 2828 |
| 620 | 20230810 | 091100 | 9816143300 | 154200 | 154100 | 154400 | 154100 | 1292 |
| 621 | 20230810 | 091000 | 9616860100 | 154200 | 153900 | 154200 | 153800 | 2461 |
| 622 | 20230810 | 090900 | 9237878100 | 153900 | 154200 | 154200 | 153800 | 2244 |
| 623 | 20230810 | 090800 | 8892219500 | 154200 | 154500 | 154600 | 154000 | 4990 |
| 624 | 20230810 | 090700 | 8121960000 | 154500 | 154300 | 154500 | 154200 | 4315 |
| 625 | 20230810 | 090600 | 7455914600 | 154300 | 153200 | 154400 | 153100 | 10378 |
| 626 | 20230810 | 090500 | 5862409700 | 153200 | 153100 | 153300 | 153000 | 5972 |
| 627 | 20230810 | 090400 | 4947752700 | 153100 | 153100 | 153200 | 152900 | 5022 |
| 628 | 20230810 | 090300 | 4179057800 | 153200 | 153400 | 153500 | 153100 | 4043 |
| 629 | 20230810 | 090200 | 3559118400 | 153400 | 154000 | 154100 | 153000 | 4956 |
| 630 | 20230810 | 090100 | 2798226100 | 154000 | 154400 | 154500 | 154000 | 4035 |
| 631 | 20230810 | 090000 | 2175995200 | 154400 | 154900 | 154900 | 154100 | 11630 |