36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 191500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 4464 |
| 3 | 20230808 | 191400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 4 | 20230808 | 191300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 5 | 20230808 | 191200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 6 | 20230808 | 191100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 7 | 20230808 | 191000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 8 | 20230808 | 190900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 9 | 20230808 | 190800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 10 | 20230808 | 190700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 11 | 20230808 | 190600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 12 | 20230808 | 190500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 13 | 20230808 | 190400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 14 | 20230808 | 190300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 15 | 20230808 | 190200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 16 | 20230808 | 190100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 17 | 20230808 | 190000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 18 | 20230808 | 185900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 19 | 20230808 | 185800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 20 | 20230808 | 185700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 21 | 20230808 | 185600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 22 | 20230808 | 185500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 23 | 20230808 | 185400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 24 | 20230808 | 185300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 25 | 20230808 | 185200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 26 | 20230808 | 185100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 27 | 20230808 | 185000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 28 | 20230808 | 184900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 29 | 20230808 | 184800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 30 | 20230808 | 184700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 31 | 20230808 | 184600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 32 | 20230808 | 184500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 4464 |
| 33 | 20230808 | 184400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 34 | 20230808 | 184300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 35 | 20230808 | 184200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 36 | 20230808 | 184100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 37 | 20230808 | 184000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 38 | 20230808 | 183900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 39 | 20230808 | 183800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 40 | 20230808 | 183700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 41 | 20230808 | 183600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 42 | 20230808 | 183500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 43 | 20230808 | 183400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 44 | 20230808 | 183300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 45 | 20230808 | 183200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 46 | 20230808 | 183100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 47 | 20230808 | 183000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 48 | 20230808 | 182900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 49 | 20230808 | 182800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 50 | 20230808 | 182700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 51 | 20230808 | 182600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 52 | 20230808 | 182500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 53 | 20230808 | 182400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 54 | 20230808 | 182300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 55 | 20230808 | 182200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 56 | 20230808 | 182100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 57 | 20230808 | 182000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 58 | 20230808 | 181900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 59 | 20230808 | 181800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 60 | 20230808 | 181700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 61 | 20230808 | 181600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 62 | 20230808 | 181500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 4464 |
| 63 | 20230808 | 181400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 64 | 20230808 | 181300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 65 | 20230808 | 181200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 66 | 20230808 | 181100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 67 | 20230808 | 181000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 68 | 20230808 | 180900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 69 | 20230808 | 180800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 70 | 20230808 | 180700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 71 | 20230808 | 180600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 72 | 20230808 | 180500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 73 | 20230808 | 180400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 74 | 20230808 | 180300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 75 | 20230808 | 180200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 76 | 20230808 | 180100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 77 | 20230808 | 180000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 78 | 20230808 | 175900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 79 | 20230808 | 175800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 80 | 20230808 | 175700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 81 | 20230808 | 175600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 82 | 20230808 | 175500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 83 | 20230808 | 175400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 84 | 20230808 | 175300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 85 | 20230808 | 175200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 86 | 20230808 | 175100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 87 | 20230808 | 175000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 88 | 20230808 | 174900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 89 | 20230808 | 174800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 90 | 20230808 | 174700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 91 | 20230808 | 174600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 92 | 20230808 | 174500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 4464 |
| 93 | 20230808 | 174400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 94 | 20230808 | 174300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 95 | 20230808 | 174200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 96 | 20230808 | 174100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 97 | 20230808 | 174000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 98 | 20230808 | 173900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 99 | 20230808 | 173800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 100 | 20230808 | 173700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 101 | 20230808 | 173600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 102 | 20230808 | 173500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 103 | 20230808 | 173400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 104 | 20230808 | 173300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 105 | 20230808 | 173200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 106 | 20230808 | 173100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 107 | 20230808 | 173000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 108 | 20230808 | 172900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 109 | 20230808 | 172800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 110 | 20230808 | 172700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 111 | 20230808 | 172600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 112 | 20230808 | 172500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 113 | 20230808 | 172400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 114 | 20230808 | 172300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 115 | 20230808 | 172200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 116 | 20230808 | 172100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 117 | 20230808 | 172000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 118 | 20230808 | 171900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 119 | 20230808 | 171800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 120 | 20230808 | 171700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 121 | 20230808 | 171600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 122 | 20230808 | 171500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 4464 |
| 123 | 20230808 | 171400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 124 | 20230808 | 171300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 125 | 20230808 | 171200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 126 | 20230808 | 171100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 127 | 20230808 | 171000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 128 | 20230808 | 170900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 129 | 20230808 | 170800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 130 | 20230808 | 170700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 131 | 20230808 | 170600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 132 | 20230808 | 170500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 133 | 20230808 | 170400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 134 | 20230808 | 170300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 135 | 20230808 | 170200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 136 | 20230808 | 170100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 137 | 20230808 | 170000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 138 | 20230808 | 165900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 139 | 20230808 | 165800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 140 | 20230808 | 165700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 141 | 20230808 | 165600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 142 | 20230808 | 165500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 143 | 20230808 | 165400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 144 | 20230808 | 165300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 145 | 20230808 | 165200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 146 | 20230808 | 165100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 147 | 20230808 | 165000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 148 | 20230808 | 164900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 149 | 20230808 | 164800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 150 | 20230808 | 164700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 151 | 20230808 | 164600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 152 | 20230808 | 164500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 4464 |
| 153 | 20230808 | 164400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 154 | 20230808 | 164300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 155 | 20230808 | 164200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 156 | 20230808 | 164100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 157 | 20230808 | 164000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 158 | 20230808 | 163900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 159 | 20230808 | 163800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 160 | 20230808 | 163700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 161 | 20230808 | 163600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 162 | 20230808 | 163500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 163 | 20230808 | 163400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 164 | 20230808 | 163300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 165 | 20230808 | 163200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 166 | 20230808 | 163100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 167 | 20230808 | 163000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 168 | 20230808 | 162900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 169 | 20230808 | 162800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 170 | 20230808 | 162700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 171 | 20230808 | 162600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 172 | 20230808 | 162500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 173 | 20230808 | 162400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 174 | 20230808 | 162300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 175 | 20230808 | 162200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 176 | 20230808 | 162100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 177 | 20230808 | 162000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 178 | 20230808 | 161900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 179 | 20230808 | 161800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 180 | 20230808 | 161700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 181 | 20230808 | 161600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 182 | 20230808 | 161500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 4464 |
| 183 | 20230808 | 161400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 184 | 20230808 | 161300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 185 | 20230808 | 161200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 186 | 20230808 | 161100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 187 | 20230808 | 161000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 188 | 20230808 | 160900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 189 | 20230808 | 160800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 190 | 20230808 | 160700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 191 | 20230808 | 160600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 192 | 20230808 | 160500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 193 | 20230808 | 160400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 194 | 20230808 | 160300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 195 | 20230808 | 160200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 196 | 20230808 | 160100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 197 | 20230808 | 160000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 198 | 20230808 | 155900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 199 | 20230808 | 155800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 200 | 20230808 | 155700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 201 | 20230808 | 155600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 202 | 20230808 | 155500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 203 | 20230808 | 155400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 204 | 20230808 | 155300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 205 | 20230808 | 155200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 206 | 20230808 | 155100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 207 | 20230808 | 155000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 208 | 20230808 | 154900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 209 | 20230808 | 154800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 210 | 20230808 | 154700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 211 | 20230808 | 154600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 212 | 20230808 | 154500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 4464 |
| 213 | 20230808 | 154400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 214 | 20230808 | 154300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 215 | 20230808 | 154200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 216 | 20230808 | 154100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 217 | 20230808 | 154000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 218 | 20230808 | 153900 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 219 | 20230808 | 153800 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 220 | 20230808 | 153700 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 221 | 20230808 | 153600 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 222 | 20230808 | 153500 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 223 | 20230808 | 153400 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 224 | 20230808 | 153300 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 225 | 20230808 | 153200 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 226 | 20230808 | 153100 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 0 |
| 227 | 20230808 | 153000 | 38254551300 | 138000 | 138000 | 138000 | 138000 | 4464 |
| 228 | 20230808 | 152900 | 37638519300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 229 | 20230808 | 152800 | 37638519300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 230 | 20230808 | 152700 | 37638519300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 231 | 20230808 | 152600 | 37638519300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 232 | 20230808 | 152500 | 37638519300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 233 | 20230808 | 152400 | 37638519300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 234 | 20230808 | 152300 | 37638519300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 235 | 20230808 | 152200 | 37638519300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 236 | 20230808 | 152100 | 37638519300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 237 | 20230808 | 152000 | 37638519300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 238 | 20230808 | 151900 | 37638519300 | 137700 | 138000 | 138100 | 137700 | 260 |
| 239 | 20230808 | 151800 | 37602680300 | 138000 | 137800 | 138100 | 137700 | 206 |
| 240 | 20230808 | 151700 | 37574277700 | 137800 | 137800 | 138100 | 137700 | 375 |
| 241 | 20230808 | 151600 | 37522600100 | 137800 | 137900 | 137900 | 137700 | 312 |
| 242 | 20230808 | 151500 | 37479619000 | 137800 | 138000 | 138000 | 137800 | 486 |
| 243 | 20230808 | 151400 | 37412604300 | 138000 | 138100 | 138100 | 137900 | 715 |
| 244 | 20230808 | 151300 | 37313962900 | 138000 | 138000 | 138100 | 138000 | 571 |
| 245 | 20230808 | 151200 | 37235153800 | 138000 | 137900 | 138000 | 137800 | 404 |
| 246 | 20230808 | 151100 | 37179413100 | 137800 | 138000 | 138000 | 137600 | 1091 |
| 247 | 20230808 | 151000 | 37029013500 | 137900 | 138100 | 138200 | 137900 | 556 |
| 248 | 20230808 | 150900 | 36952285100 | 138100 | 138100 | 138100 | 138000 | 287 |
| 249 | 20230808 | 150800 | 36912652500 | 138100 | 138100 | 138200 | 137700 | 624 |
| 250 | 20230808 | 150700 | 36826504800 | 138000 | 138000 | 138000 | 137900 | 568 |
| 251 | 20230808 | 150600 | 36748148200 | 137900 | 138000 | 138000 | 137900 | 218 |
| 252 | 20230808 | 150500 | 36718068700 | 138000 | 138000 | 138000 | 137900 | 383 |
| 253 | 20230808 | 150400 | 36665232800 | 138000 | 137600 | 138200 | 137600 | 379 |
| 254 | 20230808 | 150300 | 36612942700 | 137800 | 138200 | 138300 | 137500 | 861 |
| 255 | 20230808 | 150200 | 36494172000 | 138200 | 138100 | 138300 | 138000 | 450 |
| 256 | 20230808 | 150100 | 36431995700 | 138100 | 138200 | 138200 | 138000 | 407 |
| 257 | 20230808 | 150000 | 36375775900 | 138200 | 138000 | 138200 | 137900 | 516 |
| 258 | 20230808 | 145900 | 36304509400 | 138000 | 137700 | 138000 | 137700 | 295 |
| 259 | 20230808 | 145800 | 36263856400 | 137700 | 137700 | 137800 | 137700 | 284 |
| 260 | 20230808 | 145700 | 36224728100 | 137700 | 137400 | 137800 | 137300 | 753 |
| 261 | 20230808 | 145600 | 36121190700 | 137400 | 137900 | 138200 | 137400 | 796 |
| 262 | 20230808 | 145500 | 36011474900 | 137900 | 138000 | 138000 | 137900 | 256 |
| 263 | 20230808 | 145400 | 35976150200 | 138000 | 138000 | 138100 | 138000 | 384 |
| 264 | 20230808 | 145300 | 35923141400 | 138000 | 138100 | 138100 | 137900 | 642 |
| 265 | 20230808 | 145200 | 35834515200 | 138100 | 138400 | 138400 | 138000 | 425 |
| 266 | 20230808 | 145100 | 35775788300 | 138400 | 138300 | 138400 | 138100 | 495 |
| 267 | 20230808 | 145000 | 35707355400 | 138300 | 138200 | 138400 | 138200 | 397 |
| 268 | 20230808 | 144900 | 35652436200 | 138200 | 138200 | 138300 | 138000 | 436 |
| 269 | 20230808 | 144800 | 35592214500 | 138200 | 138100 | 138300 | 138000 | 386 |
| 270 | 20230808 | 144700 | 35538896500 | 138000 | 138000 | 138300 | 137900 | 392 |
| 271 | 20230808 | 144600 | 35484763900 | 137900 | 138100 | 138100 | 137900 | 620 |
| 272 | 20230808 | 144500 | 35399206400 | 138100 | 138100 | 138100 | 138000 | 285 |
| 273 | 20230808 | 144400 | 35359849100 | 138100 | 138300 | 138300 | 137900 | 377 |
| 274 | 20230808 | 144300 | 35307780600 | 138300 | 138300 | 138400 | 138200 | 560 |
| 275 | 20230808 | 144200 | 35230354100 | 138200 | 137900 | 138300 | 137900 | 474 |
| 276 | 20230808 | 144100 | 35164833400 | 137800 | 138300 | 138300 | 137800 | 625 |
| 277 | 20230808 | 144000 | 35078556900 | 138200 | 138400 | 138400 | 138200 | 590 |
| 278 | 20230808 | 143900 | 34996934900 | 138400 | 138300 | 138400 | 138200 | 603 |
| 279 | 20230808 | 143800 | 34913538400 | 138300 | 138000 | 138300 | 137900 | 423 |
| 280 | 20230808 | 143700 | 34855118000 | 138000 | 138000 | 138000 | 137900 | 293 |
| 281 | 20230808 | 143600 | 34814686200 | 138000 | 137900 | 138000 | 137800 | 240 |
| 282 | 20230808 | 143500 | 34781577000 | 137900 | 138000 | 138000 | 137800 | 397 |
| 283 | 20230808 | 143400 | 34726815900 | 138000 | 137900 | 138100 | 137800 | 293 |
| 284 | 20230808 | 143300 | 34686404500 | 137900 | 137800 | 138200 | 137600 | 704 |
| 285 | 20230808 | 143200 | 34589400000 | 137900 | 138100 | 138200 | 137900 | 513 |
| 286 | 20230808 | 143100 | 34518620900 | 138200 | 138100 | 138200 | 138000 | 411 |
| 287 | 20230808 | 143000 | 34461844300 | 138100 | 138100 | 138100 | 138000 | 377 |
| 288 | 20230808 | 142900 | 34409786800 | 138100 | 137800 | 138100 | 137700 | 834 |
| 289 | 20230808 | 142800 | 34294737300 | 137800 | 138100 | 138100 | 137800 | 581 |
| 290 | 20230808 | 142700 | 34214571800 | 138100 | 138300 | 138400 | 138000 | 514 |
| 291 | 20230808 | 142600 | 34143556100 | 138200 | 138200 | 138500 | 138100 | 386 |
| 292 | 20230808 | 142500 | 34090191300 | 138200 | 138400 | 138600 | 138100 | 865 |
| 293 | 20230808 | 142400 | 33970509500 | 138600 | 138300 | 138600 | 138300 | 358 |
| 294 | 20230808 | 142300 | 33920966800 | 138300 | 138100 | 138300 | 138100 | 331 |
| 295 | 20230808 | 142200 | 33875222500 | 138100 | 138100 | 138300 | 138000 | 618 |
| 296 | 20230808 | 142100 | 33789862600 | 138200 | 138000 | 138200 | 137900 | 341 |
| 297 | 20230808 | 142000 | 33742775100 | 138000 | 137900 | 138000 | 137700 | 369 |
| 298 | 20230808 | 141900 | 33691907500 | 138000 | 137700 | 138000 | 137600 | 392 |
| 299 | 20230808 | 141800 | 33637882300 | 137600 | 137500 | 138000 | 137500 | 202 |
| 300 | 20230808 | 141700 | 33610059300 | 137600 | 137500 | 138000 | 137500 | 432 |
| 301 | 20230808 | 141600 | 33550550600 | 137800 | 137600 | 137800 | 137400 | 280 |
| 302 | 20230808 | 141500 | 33512036100 | 137500 | 138000 | 138000 | 137300 | 1317 |
| 303 | 20230808 | 141400 | 33330886400 | 138100 | 138000 | 138200 | 137900 | 240 |
| 304 | 20230808 | 141300 | 33297748300 | 137900 | 137800 | 137900 | 137500 | 365 |
| 305 | 20230808 | 141200 | 33247524600 | 137800 | 137800 | 137900 | 137800 | 504 |
| 306 | 20230808 | 141100 | 33178059100 | 137800 | 137500 | 137900 | 137400 | 489 |
| 307 | 20230808 | 141000 | 33110817400 | 137500 | 137300 | 137500 | 137300 | 302 |
| 308 | 20230808 | 140900 | 33069308700 | 137300 | 137900 | 137900 | 137300 | 696 |
| 309 | 20230808 | 140800 | 32973489400 | 137800 | 138100 | 138100 | 137800 | 397 |
| 310 | 20230808 | 140700 | 32918693000 | 138100 | 138200 | 138200 | 138000 | 306 |
| 311 | 20230808 | 140600 | 32876426100 | 138100 | 138100 | 138200 | 138000 | 458 |
| 312 | 20230808 | 140500 | 32813161200 | 138200 | 137900 | 138200 | 137800 | 533 |
| 313 | 20230808 | 140400 | 32739632300 | 137900 | 137900 | 137900 | 137800 | 506 |
| 314 | 20230808 | 140300 | 32669870100 | 138000 | 138000 | 138100 | 137900 | 390 |
| 315 | 20230808 | 140200 | 32616045100 | 138100 | 138200 | 138300 | 138000 | 401 |
| 316 | 20230808 | 140100 | 32560643400 | 138200 | 138000 | 138200 | 138000 | 195 |
| 317 | 20230808 | 140000 | 32533711700 | 138000 | 138200 | 138200 | 138000 | 387 |
| 318 | 20230808 | 135900 | 32480272400 | 138100 | 137900 | 138200 | 137900 | 189 |
| 319 | 20230808 | 135800 | 32454168900 | 137900 | 138200 | 138200 | 137800 | 860 |
| 320 | 20230808 | 135700 | 32335471200 | 138100 | 138300 | 139000 | 137900 | 1569 |
| 321 | 20230808 | 135600 | 32118387100 | 138300 | 138400 | 138500 | 138200 | 350 |
| 322 | 20230808 | 135500 | 32069966300 | 138500 | 138300 | 138600 | 138300 | 419 |
| 323 | 20230808 | 135400 | 32011949000 | 138400 | 138400 | 138500 | 138300 | 460 |
| 324 | 20230808 | 135300 | 31948285900 | 138400 | 138300 | 138400 | 138300 | 265 |
| 325 | 20230808 | 135200 | 31911619800 | 138400 | 138200 | 138400 | 138100 | 381 |
| 326 | 20230808 | 135100 | 31858943500 | 138200 | 138300 | 138400 | 138100 | 704 |
| 327 | 20230808 | 135000 | 31761643400 | 138400 | 138100 | 138400 | 138100 | 775 |
| 328 | 20230808 | 134900 | 31654533400 | 138100 | 138000 | 138200 | 138000 | 1161 |
| 329 | 20230808 | 134800 | 31494162100 | 138000 | 138000 | 138000 | 137900 | 192 |
| 330 | 20230808 | 134700 | 31467669400 | 137900 | 137700 | 138000 | 137600 | 1154 |
| 331 | 20230808 | 134600 | 31308684100 | 137700 | 137700 | 137700 | 137600 | 163 |
| 332 | 20230808 | 134500 | 31286242000 | 137600 | 137400 | 137600 | 137300 | 1059 |
| 333 | 20230808 | 134400 | 31140690200 | 137400 | 137400 | 137400 | 137300 | 385 |
| 334 | 20230808 | 134300 | 31087809800 | 137300 | 137100 | 137400 | 137000 | 267 |
| 335 | 20230808 | 134200 | 31051168000 | 137100 | 137100 | 137100 | 137000 | 152 |
| 336 | 20230808 | 134100 | 31030333000 | 137100 | 137100 | 137100 | 137000 | 98 |
| 337 | 20230808 | 134000 | 31016901100 | 137100 | 137100 | 137100 | 136300 | 627 |
| 338 | 20230808 | 133900 | 30931183900 | 137200 | 137000 | 137400 | 136700 | 1999 |
| 339 | 20230808 | 133800 | 30657571500 | 137000 | 137000 | 137100 | 136900 | 322 |
| 340 | 20230808 | 133700 | 30613454300 | 137000 | 136900 | 137000 | 136900 | 418 |
| 341 | 20230808 | 133600 | 30556199600 | 136900 | 136900 | 137000 | 136900 | 115 |
| 342 | 20230808 | 133500 | 30540448600 | 136900 | 136900 | 137000 | 136900 | 18 |
| 343 | 20230808 | 133400 | 30537984300 | 136900 | 137100 | 137100 | 136900 | 271 |
| 344 | 20230808 | 133300 | 30500857800 | 137000 | 137000 | 137300 | 136900 | 210 |
| 345 | 20230808 | 133200 | 30472074700 | 137000 | 137000 | 137000 | 136900 | 277 |
| 346 | 20230808 | 133100 | 30434129700 | 137000 | 137100 | 137100 | 137000 | 401 |
| 347 | 20230808 | 133000 | 30379180000 | 137000 | 137100 | 137200 | 137000 | 233 |
| 348 | 20230808 | 132900 | 30347229800 | 137100 | 137000 | 137100 | 136900 | 424 |
| 349 | 20230808 | 132800 | 30289141000 | 136900 | 136900 | 137300 | 136900 | 216 |
| 350 | 20230808 | 132700 | 30259547800 | 136900 | 136900 | 137100 | 136800 | 283 |
| 351 | 20230808 | 132600 | 30220795000 | 136900 | 136900 | 136900 | 136800 | 158 |
| 352 | 20230808 | 132500 | 30199171700 | 136900 | 136900 | 137100 | 136900 | 435 |
| 353 | 20230808 | 132400 | 30139557200 | 136900 | 136500 | 136900 | 136500 | 349 |
| 354 | 20230808 | 132300 | 30091833500 | 136500 | 136500 | 136600 | 136500 | 163 |
| 355 | 20230808 | 132200 | 30069568400 | 136500 | 136600 | 136600 | 136500 | 329 |
| 356 | 20230808 | 132100 | 30024645900 | 136600 | 136800 | 136800 | 136600 | 250 |
| 357 | 20230808 | 132000 | 29990457500 | 136900 | 136800 | 136900 | 136800 | 154 |
| 358 | 20230808 | 131900 | 29969388500 | 136800 | 137000 | 137000 | 136800 | 285 |
| 359 | 20230808 | 131800 | 29930385200 | 137000 | 137200 | 137200 | 136800 | 637 |
| 360 | 20230808 | 131700 | 29843141900 | 137200 | 137100 | 137300 | 137000 | 576 |
| 361 | 20230808 | 131600 | 29764132200 | 137000 | 137400 | 137400 | 137000 | 707 |
| 362 | 20230808 | 131500 | 29667066500 | 137300 | 137400 | 137400 | 137300 | 736 |
| 363 | 20230808 | 131400 | 29565946800 | 137400 | 137000 | 137400 | 137000 | 238 |
| 364 | 20230808 | 131300 | 29533309500 | 137000 | 137000 | 137100 | 137000 | 93 |
| 365 | 20230808 | 131200 | 29520567500 | 136900 | 136900 | 137000 | 136900 | 77 |
| 366 | 20230808 | 131100 | 29510023600 | 136900 | 137100 | 137100 | 136900 | 330 |
| 367 | 20230808 | 131000 | 29464809000 | 137100 | 137400 | 137500 | 137100 | 673 |
| 368 | 20230808 | 130900 | 29372385200 | 137500 | 137100 | 137700 | 137000 | 1099 |
| 369 | 20230808 | 130800 | 29221444300 | 137100 | 137000 | 137100 | 137000 | 96 |
| 370 | 20230808 | 130700 | 29208284600 | 137100 | 136900 | 137100 | 136900 | 53 |
| 371 | 20230808 | 130600 | 29201022000 | 137000 | 137100 | 137100 | 137000 | 271 |
| 372 | 20230808 | 130500 | 29163891600 | 137000 | 137100 | 137100 | 137000 | 380 |
| 373 | 20230808 | 130400 | 29111813900 | 137000 | 137000 | 137100 | 137000 | 192 |
| 374 | 20230808 | 130300 | 29085508400 | 136900 | 136900 | 136900 | 136800 | 259 |
| 375 | 20230808 | 130200 | 29050066600 | 136900 | 136600 | 136900 | 136400 | 297 |
| 376 | 20230808 | 130100 | 29009500300 | 136600 | 136300 | 136600 | 136200 | 207 |
| 377 | 20230808 | 130000 | 28981281500 | 136300 | 136300 | 136300 | 136200 | 166 |
| 378 | 20230808 | 125900 | 28958664400 | 136300 | 136300 | 136400 | 136200 | 114 |
| 379 | 20230808 | 125800 | 28943125200 | 136200 | 136000 | 136200 | 135900 | 350 |
| 380 | 20230808 | 125700 | 28895518700 | 136000 | 136000 | 136000 | 135900 | 52 |
| 381 | 20230808 | 125600 | 28888447900 | 136000 | 135900 | 136100 | 135900 | 184 |
| 382 | 20230808 | 125500 | 28863424800 | 136000 | 135900 | 136100 | 135900 | 212 |
| 383 | 20230808 | 125400 | 28834594700 | 136100 | 136400 | 136400 | 135900 | 644 |
| 384 | 20230808 | 125300 | 28746869500 | 136500 | 136500 | 136500 | 136400 | 58 |
| 385 | 20230808 | 125200 | 28738953700 | 136400 | 136000 | 136400 | 136000 | 269 |
| 386 | 20230808 | 125100 | 28702302100 | 136000 | 136200 | 136200 | 135900 | 1114 |
| 387 | 20230808 | 125000 | 28550761400 | 136200 | 136200 | 136200 | 136100 | 232 |
| 388 | 20230808 | 124900 | 28519166200 | 136200 | 136100 | 136200 | 136100 | 40 |
| 389 | 20230808 | 124800 | 28513719100 | 136100 | 135900 | 136200 | 135900 | 401 |
| 390 | 20230808 | 124700 | 28459182500 | 135900 | 135900 | 135900 | 135800 | 66 |
| 391 | 20230808 | 124600 | 28450216200 | 135900 | 135900 | 135900 | 135800 | 61 |
| 392 | 20230808 | 124500 | 28441928900 | 135800 | 135800 | 135900 | 135800 | 312 |
| 393 | 20230808 | 124400 | 28399550800 | 135700 | 135700 | 135700 | 135600 | 458 |
| 394 | 20230808 | 124300 | 28337400600 | 135700 | 135800 | 135800 | 135600 | 284 |
| 395 | 20230808 | 124200 | 28298854800 | 135800 | 136000 | 136100 | 135700 | 1914 |
| 396 | 20230808 | 124100 | 28038772600 | 136100 | 136100 | 136100 | 136000 | 104 |
| 397 | 20230808 | 124000 | 28024618900 | 136100 | 136100 | 136100 | 136000 | 50 |
| 398 | 20230808 | 123900 | 28017814100 | 136100 | 136300 | 136300 | 136100 | 375 |
| 399 | 20230808 | 123800 | 27966746600 | 136200 | 136300 | 136300 | 136200 | 91 |
| 400 | 20230808 | 123700 | 27954346400 | 136300 | 136500 | 136500 | 136200 | 416 |
| 401 | 20230808 | 123600 | 27897615400 | 136500 | 136400 | 136500 | 136400 | 138 |
| 402 | 20230808 | 123500 | 27878789900 | 136300 | 136400 | 136400 | 136300 | 78 |
| 403 | 20230808 | 123400 | 27868151200 | 136400 | 136500 | 136500 | 136200 | 301 |
| 404 | 20230808 | 123300 | 27827117900 | 136500 | 136600 | 136600 | 136400 | 261 |
| 405 | 20230808 | 123200 | 27791488700 | 136500 | 136400 | 136500 | 136200 | 754 |
| 406 | 20230808 | 123100 | 27688713200 | 136400 | 136400 | 136500 | 136400 | 174 |
| 407 | 20230808 | 123000 | 27664974700 | 136400 | 136400 | 136500 | 136400 | 47 |
| 408 | 20230808 | 122900 | 27658562400 | 136400 | 136400 | 136600 | 136200 | 426 |
| 409 | 20230808 | 122800 | 27600490300 | 136400 | 136600 | 136600 | 136300 | 649 |
| 410 | 20230808 | 122700 | 27511925600 | 136600 | 136600 | 136600 | 136500 | 278 |
| 411 | 20230808 | 122600 | 27473951900 | 136700 | 136700 | 136700 | 136600 | 88 |
| 412 | 20230808 | 122500 | 27461922400 | 136700 | 136600 | 136700 | 136600 | 255 |
| 413 | 20230808 | 122400 | 27427084400 | 136600 | 136400 | 136600 | 136400 | 363 |
| 414 | 20230808 | 122300 | 27377519100 | 136500 | 136400 | 136500 | 136400 | 36 |
| 415 | 20230808 | 122200 | 27372606100 | 136500 | 136500 | 136500 | 136400 | 159 |
| 416 | 20230808 | 122100 | 27350915000 | 136500 | 136400 | 136500 | 136300 | 315 |
| 417 | 20230808 | 122000 | 27307946300 | 136400 | 136300 | 136400 | 136300 | 187 |
| 418 | 20230808 | 121900 | 27282440800 | 136300 | 136500 | 136600 | 136300 | 495 |
| 419 | 20230808 | 121800 | 27214921100 | 136500 | 136700 | 136700 | 136500 | 172 |
| 420 | 20230808 | 121700 | 27191426200 | 136700 | 136800 | 136800 | 136600 | 281 |
| 421 | 20230808 | 121600 | 27153017200 | 136800 | 136900 | 136900 | 136700 | 590 |
| 422 | 20230808 | 121500 | 27072306200 | 136900 | 136800 | 136900 | 136800 | 75 |
| 423 | 20230808 | 121400 | 27062039600 | 136900 | 137300 | 137300 | 136900 | 344 |
| 424 | 20230808 | 121300 | 27014904800 | 137300 | 136900 | 137300 | 136800 | 317 |
| 425 | 20230808 | 121200 | 26971463500 | 136900 | 136700 | 137000 | 136700 | 137 |
| 426 | 20230808 | 121100 | 26952711600 | 136700 | 136800 | 136800 | 136600 | 255 |
| 427 | 20230808 | 121000 | 26917847600 | 136800 | 136700 | 136800 | 136600 | 102 |
| 428 | 20230808 | 120900 | 26903904800 | 136700 | 136600 | 136700 | 136600 | 398 |
| 429 | 20230808 | 120800 | 26849536900 | 136600 | 136400 | 136600 | 136400 | 362 |
| 430 | 20230808 | 120700 | 26800135400 | 136500 | 136200 | 136500 | 136200 | 198 |
| 431 | 20230808 | 120600 | 26773129700 | 136200 | 136100 | 136300 | 136000 | 205 |
| 432 | 20230808 | 120500 | 26745217100 | 136100 | 135900 | 136100 | 135900 | 209 |
| 433 | 20230808 | 120400 | 26716793800 | 135900 | 135800 | 135900 | 135800 | 163 |
| 434 | 20230808 | 120300 | 26694648300 | 135900 | 135900 | 135900 | 135800 | 90 |
| 435 | 20230808 | 120200 | 26682418600 | 135900 | 135900 | 135900 | 135800 | 67 |
| 436 | 20230808 | 120100 | 26673313600 | 135800 | 135900 | 135900 | 135800 | 688 |
| 437 | 20230808 | 120000 | 26579835900 | 136000 | 135900 | 136300 | 135800 | 329 |
| 438 | 20230808 | 115900 | 26535100500 | 135800 | 135900 | 135900 | 135800 | 314 |
| 439 | 20230808 | 115800 | 26492428100 | 136300 | 135900 | 136300 | 135800 | 202 |
| 440 | 20230808 | 115700 | 26464963700 | 135900 | 136300 | 136300 | 135900 | 281 |
| 441 | 20230808 | 115600 | 26426754500 | 136300 | 136100 | 136400 | 136000 | 446 |
| 442 | 20230808 | 115500 | 26366003200 | 136100 | 136000 | 136100 | 136000 | 423 |
| 443 | 20230808 | 115400 | 26308469500 | 136000 | 135900 | 136000 | 135900 | 39 |
| 444 | 20230808 | 115300 | 26303165800 | 136000 | 135900 | 136000 | 135800 | 68 |
| 445 | 20230808 | 115200 | 26293923900 | 135900 | 135800 | 135900 | 135800 | 150 |
| 446 | 20230808 | 115100 | 26273540700 | 135800 | 135900 | 135900 | 135800 | 243 |
| 447 | 20230808 | 115000 | 26240532800 | 135900 | 135900 | 135900 | 135900 | 74 |
| 448 | 20230808 | 114900 | 26230476200 | 135900 | 135600 | 135900 | 135600 | 461 |
| 449 | 20230808 | 114800 | 26167903000 | 135600 | 135700 | 135700 | 135600 | 222 |
| 450 | 20230808 | 114700 | 26137779900 | 135600 | 135700 | 135700 | 135600 | 523 |
| 451 | 20230808 | 114600 | 26066833400 | 135700 | 135800 | 135800 | 135700 | 370 |
| 452 | 20230808 | 114500 | 26016622400 | 135800 | 135900 | 136000 | 135700 | 410 |
| 453 | 20230808 | 114400 | 25960937300 | 135800 | 135900 | 135900 | 135700 | 63 |
| 454 | 20230808 | 114300 | 25952377400 | 135900 | 135700 | 135900 | 135700 | 362 |
| 455 | 20230808 | 114200 | 25903218900 | 135800 | 135900 | 135900 | 135700 | 414 |
| 456 | 20230808 | 114100 | 25846997200 | 135900 | 136100 | 136100 | 135900 | 446 |
| 457 | 20230808 | 114000 | 25786368600 | 136100 | 136200 | 136200 | 136000 | 456 |
| 458 | 20230808 | 113900 | 25724316600 | 136200 | 136500 | 136500 | 136200 | 187 |
| 459 | 20230808 | 113800 | 25698816100 | 136500 | 136400 | 136600 | 136300 | 752 |
| 460 | 20230808 | 113700 | 25596221600 | 136300 | 136300 | 136400 | 136300 | 638 |
| 461 | 20230808 | 113600 | 25509208600 | 136300 | 136300 | 136300 | 136200 | 232 |
| 462 | 20230808 | 113500 | 25477601200 | 136300 | 136400 | 136500 | 136300 | 89 |
| 463 | 20230808 | 113400 | 25465461700 | 136500 | 136500 | 136500 | 135700 | 862 |
| 464 | 20230808 | 113300 | 25348133000 | 136500 | 136600 | 136600 | 136500 | 103 |
| 465 | 20230808 | 113200 | 25334073100 | 136300 | 136700 | 136700 | 136300 | 50 |
| 466 | 20230808 | 113100 | 25327243900 | 136800 | 136600 | 136800 | 136200 | 2016 |
| 467 | 20230808 | 113000 | 25052343400 | 136500 | 136900 | 137000 | 136500 | 323 |
| 468 | 20230808 | 112900 | 25008185900 | 136800 | 137000 | 137100 | 136700 | 125 |
| 469 | 20230808 | 112800 | 24991076000 | 137000 | 136700 | 137000 | 136500 | 377 |
| 470 | 20230808 | 112700 | 24939533200 | 136800 | 136700 | 136800 | 136600 | 266 |
| 471 | 20230808 | 112600 | 24903167100 | 136500 | 136600 | 136600 | 136500 | 335 |
| 472 | 20230808 | 112500 | 24857415200 | 136600 | 136600 | 136600 | 136500 | 61 |
| 473 | 20230808 | 112400 | 24849085100 | 136600 | 136400 | 136600 | 136400 | 140 |
| 474 | 20230808 | 112300 | 24829972500 | 136500 | 136200 | 136500 | 135900 | 295 |
| 475 | 20230808 | 112200 | 24789798400 | 136300 | 136200 | 136300 | 136200 | 100 |
| 476 | 20230808 | 112100 | 24776176000 | 136300 | 136000 | 136300 | 135900 | 262 |
| 477 | 20230808 | 112000 | 24740528900 | 136100 | 136100 | 136200 | 136000 | 93 |
| 478 | 20230808 | 111900 | 24727874600 | 136100 | 136100 | 136100 | 135900 | 516 |
| 479 | 20230808 | 111800 | 24657664100 | 136100 | 135900 | 136200 | 135900 | 262 |
| 480 | 20230808 | 111700 | 24622030700 | 135800 | 136000 | 136000 | 135800 | 489 |
| 481 | 20230808 | 111600 | 24555575900 | 135800 | 135800 | 136100 | 135700 | 212 |
| 482 | 20230808 | 111500 | 24526785200 | 135800 | 135700 | 136000 | 135700 | 337 |
| 483 | 20230808 | 111400 | 24481043100 | 135700 | 136200 | 136200 | 135700 | 412 |
| 484 | 20230808 | 111300 | 24425108400 | 135800 | 135700 | 136300 | 135700 | 1574 |
| 485 | 20230808 | 111200 | 24211343000 | 135700 | 136300 | 136400 | 135700 | 824 |
| 486 | 20230808 | 111100 | 24099348600 | 136100 | 136300 | 136400 | 136000 | 445 |
| 487 | 20230808 | 111000 | 24038785400 | 136300 | 136500 | 136500 | 136100 | 368 |
| 488 | 20230808 | 110900 | 23988623900 | 136500 | 136500 | 136500 | 136400 | 85 |
| 489 | 20230808 | 110800 | 23977023400 | 136500 | 136300 | 136500 | 136200 | 266 |
| 490 | 20230808 | 110700 | 23940749000 | 136300 | 136300 | 136400 | 136300 | 146 |
| 491 | 20230808 | 110600 | 23920847500 | 136400 | 136600 | 136600 | 136200 | 124 |
| 492 | 20230808 | 110500 | 23903941800 | 136000 | 136600 | 136600 | 136000 | 190 |
| 493 | 20230808 | 110400 | 23878056500 | 136600 | 136400 | 136700 | 136300 | 134 |
| 494 | 20230808 | 110300 | 23859772000 | 136300 | 136100 | 136300 | 136000 | 380 |
| 495 | 20230808 | 110200 | 23808054800 | 136200 | 136400 | 136400 | 136100 | 260 |
| 496 | 20230808 | 110100 | 23772652600 | 136100 | 136100 | 136100 | 135900 | 326 |
| 497 | 20230808 | 110000 | 23728315000 | 136100 | 136400 | 136400 | 136000 | 253 |
| 498 | 20230808 | 105900 | 23693850700 | 136400 | 136600 | 136600 | 136000 | 1116 |
| 499 | 20230808 | 105800 | 23541966700 | 136300 | 136200 | 136600 | 136200 | 269 |
| 500 | 20230808 | 105700 | 23505316100 | 136200 | 136200 | 136300 | 136000 | 459 |
| 501 | 20230808 | 105600 | 23442804300 | 136300 | 136300 | 136300 | 136200 | 122 |
| 502 | 20230808 | 105500 | 23426178500 | 136300 | 136700 | 136700 | 136200 | 335 |
| 503 | 20230808 | 105400 | 23380522300 | 136200 | 136400 | 136700 | 136200 | 599 |
| 504 | 20230808 | 105300 | 23298877800 | 136400 | 136900 | 137000 | 136400 | 1199 |
| 505 | 20230808 | 105200 | 23135023300 | 137000 | 136800 | 137000 | 136700 | 186 |
| 506 | 20230808 | 105100 | 23109589600 | 136700 | 137100 | 137100 | 136600 | 407 |
| 507 | 20230808 | 105000 | 23053866300 | 137200 | 137600 | 137800 | 137200 | 293 |
| 508 | 20230808 | 104900 | 23013578400 | 137200 | 137000 | 137500 | 137000 | 857 |
| 509 | 20230808 | 104800 | 22896129900 | 137000 | 136800 | 137400 | 136800 | 696 |
| 510 | 20230808 | 104700 | 22800753600 | 136800 | 136800 | 136900 | 136700 | 468 |
| 511 | 20230808 | 104600 | 22736731200 | 136900 | 136200 | 137100 | 136200 | 1073 |
| 512 | 20230808 | 104500 | 22590106700 | 136200 | 136200 | 136200 | 135900 | 872 |
| 513 | 20230808 | 104400 | 22471456300 | 136200 | 135800 | 136200 | 135800 | 1197 |
| 514 | 20230808 | 104300 | 22308746200 | 135800 | 135700 | 135900 | 135600 | 394 |
| 515 | 20230808 | 104200 | 22255272700 | 135600 | 136300 | 136300 | 135500 | 1787 |
| 516 | 20230808 | 104100 | 22012552900 | 136300 | 136300 | 136300 | 136200 | 217 |
| 517 | 20230808 | 104000 | 21982993200 | 136300 | 136500 | 136500 | 136000 | 422 |
| 518 | 20230808 | 103900 | 21925519200 | 136200 | 136700 | 136900 | 136200 | 901 |
| 519 | 20230808 | 103800 | 21802515300 | 136700 | 136600 | 136800 | 136600 | 985 |
| 520 | 20230808 | 103700 | 21667852200 | 136600 | 136400 | 136600 | 136100 | 1203 |
| 521 | 20230808 | 103600 | 21503816000 | 136400 | 136300 | 136500 | 136300 | 451 |
| 522 | 20230808 | 103500 | 21442303500 | 136300 | 136600 | 136700 | 136100 | 3074 |
| 523 | 20230808 | 103400 | 21023126800 | 136700 | 136700 | 136700 | 136600 | 505 |
| 524 | 20230808 | 103300 | 20954112000 | 136600 | 137000 | 137300 | 136500 | 1697 |
| 525 | 20230808 | 103200 | 20721970200 | 137000 | 137200 | 137500 | 137000 | 1554 |
| 526 | 20230808 | 103100 | 20508574100 | 137200 | 137100 | 137400 | 136900 | 2043 |
| 527 | 20230808 | 103000 | 20228565600 | 137100 | 137400 | 137600 | 137100 | 1048 |
| 528 | 20230808 | 102900 | 20084661500 | 137300 | 137900 | 138200 | 137300 | 937 |
| 529 | 20230808 | 102800 | 19955604300 | 137700 | 138300 | 138300 | 137700 | 2698 |
| 530 | 20230808 | 102700 | 19583357100 | 138200 | 138600 | 138600 | 137900 | 2519 |
| 531 | 20230808 | 102600 | 19235273900 | 138600 | 139300 | 139400 | 138500 | 1854 |
| 532 | 20230808 | 102500 | 18977861800 | 139400 | 139400 | 139400 | 139300 | 126 |
| 533 | 20230808 | 102400 | 18960297900 | 139400 | 139500 | 139600 | 139300 | 153 |
| 534 | 20230808 | 102300 | 18938955300 | 139600 | 139300 | 139600 | 139100 | 179 |
| 535 | 20230808 | 102200 | 18914040000 | 139200 | 139800 | 139800 | 139200 | 600 |
| 536 | 20230808 | 102100 | 18830411300 | 139900 | 140000 | 140100 | 139400 | 413 |
| 537 | 20230808 | 102000 | 18772621500 | 140000 | 139800 | 140100 | 139600 | 435 |
| 538 | 20230808 | 101900 | 18711744800 | 139600 | 139200 | 139800 | 139000 | 2193 |
| 539 | 20230808 | 101800 | 18406014900 | 139000 | 139300 | 139500 | 139000 | 2823 |
| 540 | 20230808 | 101700 | 18013344500 | 139300 | 139500 | 139500 | 139200 | 1023 |
| 541 | 20230808 | 101600 | 17870822800 | 139500 | 139500 | 140000 | 139400 | 853 |
| 542 | 20230808 | 101500 | 17751711800 | 139500 | 139400 | 139500 | 139300 | 168 |
| 543 | 20230808 | 101400 | 17728292600 | 139400 | 139500 | 139500 | 139300 | 325 |
| 544 | 20230808 | 101300 | 17682995000 | 139500 | 139500 | 139700 | 139500 | 142 |
| 545 | 20230808 | 101200 | 17663176000 | 139500 | 139900 | 139900 | 139500 | 235 |
| 546 | 20230808 | 101100 | 17630345000 | 139800 | 139500 | 140000 | 139500 | 928 |
| 547 | 20230808 | 101000 | 17500757100 | 139500 | 139500 | 139600 | 139200 | 1164 |
| 548 | 20230808 | 100900 | 17338650400 | 139500 | 139200 | 139600 | 139200 | 888 |
| 549 | 20230808 | 100800 | 17214822600 | 139200 | 139400 | 139400 | 139200 | 444 |
| 550 | 20230808 | 100700 | 17152991600 | 139400 | 139500 | 139600 | 139300 | 985 |
| 551 | 20230808 | 100600 | 17015702600 | 139800 | 140000 | 140200 | 139600 | 866 |
| 552 | 20230808 | 100500 | 16894500400 | 140200 | 140300 | 140300 | 139700 | 648 |
| 553 | 20230808 | 100400 | 16803786700 | 140300 | 139400 | 140300 | 139400 | 1024 |
| 554 | 20230808 | 100300 | 16660589300 | 139500 | 139600 | 139700 | 139400 | 566 |
| 555 | 20230808 | 100200 | 16581604200 | 139600 | 139700 | 139800 | 139400 | 836 |
| 556 | 20230808 | 100100 | 16464842700 | 139800 | 139900 | 140200 | 139600 | 344 |
| 557 | 20230808 | 100000 | 16416776100 | 139900 | 139500 | 140200 | 139500 | 712 |
| 558 | 20230808 | 095900 | 16317057000 | 139500 | 139400 | 139900 | 139100 | 770 |
| 559 | 20230808 | 095800 | 16209814000 | 139400 | 139600 | 139600 | 139100 | 1718 |
| 560 | 20230808 | 095700 | 15970605900 | 139900 | 140200 | 140200 | 139500 | 1942 |
| 561 | 20230808 | 095600 | 15699038000 | 140100 | 140300 | 140300 | 140100 | 700 |
| 562 | 20230808 | 095500 | 15600888600 | 140300 | 141400 | 141400 | 140300 | 1597 |
| 563 | 20230808 | 095400 | 15376068200 | 141400 | 140600 | 141500 | 140500 | 8149 |
| 564 | 20230808 | 095300 | 14227800800 | 140600 | 140500 | 140600 | 140500 | 1049 |
| 565 | 20230808 | 095200 | 14080352000 | 140500 | 140100 | 140500 | 140000 | 1100 |
| 566 | 20230808 | 095100 | 13926000800 | 140100 | 140400 | 140400 | 139900 | 1208 |
| 567 | 20230808 | 095000 | 13756795000 | 140400 | 140400 | 140500 | 140100 | 1896 |
| 568 | 20230808 | 094900 | 13490637400 | 140400 | 140200 | 140400 | 140200 | 1227 |
| 569 | 20230808 | 094800 | 13318395300 | 140100 | 140200 | 140400 | 140000 | 2268 |
| 570 | 20230808 | 094700 | 13000244100 | 140100 | 139800 | 140200 | 139700 | 1442 |
| 571 | 20230808 | 094600 | 12798464700 | 140000 | 140000 | 140000 | 139800 | 598 |
| 572 | 20230808 | 094500 | 12714777700 | 139900 | 140000 | 140100 | 139800 | 709 |
| 573 | 20230808 | 094400 | 12615561800 | 140000 | 139900 | 140200 | 139800 | 1046 |
| 574 | 20230808 | 094300 | 12469183700 | 139900 | 139800 | 140300 | 139700 | 1279 |
| 575 | 20230808 | 094200 | 12290223300 | 139900 | 140000 | 140300 | 139900 | 1872 |
| 576 | 20230808 | 094100 | 12027942200 | 140100 | 140100 | 140200 | 139900 | 1385 |
| 577 | 20230808 | 094000 | 11833881800 | 140200 | 139900 | 140400 | 139900 | 3400 |
| 578 | 20230808 | 093900 | 11357733800 | 139900 | 139600 | 139900 | 139400 | 723 |
| 579 | 20230808 | 093800 | 11256747600 | 139600 | 139600 | 139900 | 139300 | 904 |
| 580 | 20230808 | 093700 | 11130524000 | 139600 | 139200 | 139800 | 139200 | 3328 |
| 581 | 20230808 | 093600 | 10666178800 | 139200 | 139000 | 139300 | 139000 | 848 |
| 582 | 20230808 | 093500 | 10548217700 | 138900 | 138300 | 138900 | 138300 | 498 |
| 583 | 20230808 | 093400 | 10479176600 | 138300 | 138700 | 138700 | 138000 | 463 |
| 584 | 20230808 | 093300 | 10415097600 | 138700 | 139100 | 139100 | 138600 | 811 |
| 585 | 20230808 | 093200 | 10302551000 | 139100 | 139000 | 139100 | 138900 | 1155 |
| 586 | 20230808 | 093100 | 10142004700 | 138900 | 138800 | 139000 | 138800 | 961 |
| 587 | 20230808 | 093000 | 10008534000 | 138800 | 138800 | 138800 | 138700 | 242 |
| 588 | 20230808 | 092900 | 9974955500 | 138700 | 138400 | 138800 | 138400 | 670 |
| 589 | 20230808 | 092800 | 9882174600 | 138400 | 138400 | 138400 | 138300 | 712 |
| 590 | 20230808 | 092700 | 9783650800 | 138400 | 137700 | 138400 | 137500 | 641 |
| 591 | 20230808 | 092600 | 9695200000 | 137600 | 137800 | 137800 | 137500 | 391 |
| 592 | 20230808 | 092500 | 9641367800 | 137900 | 138100 | 138100 | 137800 | 1157 |
| 593 | 20230808 | 092400 | 9481715100 | 138000 | 138300 | 138400 | 138000 | 522 |
| 594 | 20230808 | 092300 | 9409554600 | 138400 | 138500 | 139000 | 138300 | 3254 |
| 595 | 20230808 | 092200 | 8957883100 | 138700 | 137500 | 138700 | 137500 | 2137 |
| 596 | 20230808 | 092100 | 8662767500 | 137500 | 137100 | 137600 | 136800 | 3051 |
| 597 | 20230808 | 092000 | 8243947700 | 137100 | 136800 | 137100 | 136800 | 840 |
| 598 | 20230808 | 091900 | 8128936300 | 136900 | 136600 | 136900 | 136400 | 982 |
| 599 | 20230808 | 091800 | 7994764900 | 136600 | 137000 | 137300 | 136600 | 1075 |
| 600 | 20230808 | 091700 | 7847432000 | 137000 | 136000 | 137000 | 135600 | 1209 |
| 601 | 20230808 | 091600 | 7682485300 | 136000 | 135500 | 136000 | 135500 | 1353 |
| 602 | 20230808 | 091500 | 7498761500 | 135600 | 136200 | 136200 | 135500 | 271 |
| 603 | 20230808 | 091400 | 7461977900 | 136200 | 135500 | 136200 | 135500 | 312 |
| 604 | 20230808 | 091300 | 7419606400 | 135200 | 135100 | 136400 | 135000 | 2712 |
| 605 | 20230808 | 091200 | 7052001200 | 135100 | 135400 | 136100 | 135000 | 2916 |
| 606 | 20230808 | 091100 | 6657392300 | 135500 | 136200 | 136200 | 135200 | 2039 |
| 607 | 20230808 | 091000 | 6380832400 | 136400 | 136600 | 136800 | 135800 | 2568 |
| 608 | 20230808 | 090900 | 6030699900 | 136600 | 135300 | 136600 | 135300 | 3621 |
| 609 | 20230808 | 090800 | 5538298500 | 135200 | 134900 | 135500 | 134900 | 2519 |
| 610 | 20230808 | 090700 | 5197442600 | 135000 | 134900 | 135300 | 133300 | 7606 |
| 611 | 20230808 | 090600 | 4176665300 | 134900 | 135000 | 135200 | 134600 | 2387 |
| 612 | 20230808 | 090500 | 3854794300 | 135000 | 135700 | 135700 | 135000 | 3808 |
| 613 | 20230808 | 090400 | 3339236900 | 135600 | 135600 | 136700 | 135600 | 4319 |
| 614 | 20230808 | 090300 | 2751639500 | 135900 | 137400 | 137700 | 135600 | 10419 |
| 615 | 20230808 | 090200 | 1331998400 | 137300 | 138200 | 138400 | 137100 | 2411 |
| 616 | 20230808 | 090100 | 999427600 | 138000 | 139700 | 139700 | 137700 | 2341 |
| 617 | 20230808 | 090000 | 674233800 | 139800 | 140600 | 140600 | 139000 | 4800 |