34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 184200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 27515 |
| 3 | 20230809 | 184100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 4 | 20230809 | 184000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 5 | 20230809 | 183900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 6 | 20230809 | 183800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 7 | 20230809 | 183700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 8 | 20230809 | 183600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 9 | 20230809 | 183500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 10 | 20230809 | 183400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 11 | 20230809 | 183300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 12 | 20230809 | 183200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 13 | 20230809 | 183100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 14 | 20230809 | 183000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 15 | 20230809 | 182900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 16 | 20230809 | 182800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 17 | 20230809 | 182700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 18 | 20230809 | 182600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 19 | 20230809 | 182500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 20 | 20230809 | 182400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 21 | 20230809 | 182300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 22 | 20230809 | 182200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 23 | 20230809 | 182100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 24 | 20230809 | 182000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 25 | 20230809 | 181900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 26 | 20230809 | 181800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 27 | 20230809 | 181700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 28 | 20230809 | 181600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 29 | 20230809 | 181500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 30 | 20230809 | 181400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 31 | 20230809 | 181300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 32 | 20230809 | 181200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 27515 |
| 33 | 20230809 | 181100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 34 | 20230809 | 181000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 35 | 20230809 | 180900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 36 | 20230809 | 180800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 37 | 20230809 | 180700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 38 | 20230809 | 180600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 39 | 20230809 | 180500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 40 | 20230809 | 180400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 41 | 20230809 | 180300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 42 | 20230809 | 180200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 43 | 20230809 | 180100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 44 | 20230809 | 180000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 45 | 20230809 | 175900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 46 | 20230809 | 175800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 47 | 20230809 | 175700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 48 | 20230809 | 175600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 49 | 20230809 | 175500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 50 | 20230809 | 175400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 51 | 20230809 | 175300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 52 | 20230809 | 175200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 53 | 20230809 | 175100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 54 | 20230809 | 175000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 55 | 20230809 | 174900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 56 | 20230809 | 174800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 57 | 20230809 | 174700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 58 | 20230809 | 174600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 59 | 20230809 | 174500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 60 | 20230809 | 174400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 61 | 20230809 | 174300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 62 | 20230809 | 174200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 27515 |
| 63 | 20230809 | 174100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 64 | 20230809 | 174000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 65 | 20230809 | 173900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 66 | 20230809 | 173800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 67 | 20230809 | 173700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 68 | 20230809 | 173600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 69 | 20230809 | 173500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 70 | 20230809 | 173400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 71 | 20230809 | 173300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 72 | 20230809 | 173200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 73 | 20230809 | 173100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 74 | 20230809 | 173000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 75 | 20230809 | 172900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 76 | 20230809 | 172800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 77 | 20230809 | 172700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 78 | 20230809 | 172600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 79 | 20230809 | 172500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 80 | 20230809 | 172400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 81 | 20230809 | 172300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 82 | 20230809 | 172200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 83 | 20230809 | 172100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 84 | 20230809 | 172000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 85 | 20230809 | 171900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 86 | 20230809 | 171800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 87 | 20230809 | 171700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 88 | 20230809 | 171600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 89 | 20230809 | 171500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 90 | 20230809 | 171400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 91 | 20230809 | 171300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 92 | 20230809 | 171200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 27515 |
| 93 | 20230809 | 171100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 94 | 20230809 | 171000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 95 | 20230809 | 170900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 96 | 20230809 | 170800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 97 | 20230809 | 170700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 98 | 20230809 | 170600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 99 | 20230809 | 170500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 100 | 20230809 | 170400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 101 | 20230809 | 170300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 102 | 20230809 | 170200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 103 | 20230809 | 170100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 104 | 20230809 | 170000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 105 | 20230809 | 165900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 106 | 20230809 | 165800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 107 | 20230809 | 165700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 108 | 20230809 | 165600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 109 | 20230809 | 165500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 110 | 20230809 | 165400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 111 | 20230809 | 165300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 112 | 20230809 | 165200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 113 | 20230809 | 165100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 114 | 20230809 | 165000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 115 | 20230809 | 164900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 116 | 20230809 | 164800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 117 | 20230809 | 164700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 118 | 20230809 | 164600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 119 | 20230809 | 164500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 120 | 20230809 | 164400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 121 | 20230809 | 164300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 122 | 20230809 | 164200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 27515 |
| 123 | 20230809 | 164100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 124 | 20230809 | 164000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 125 | 20230809 | 163900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 126 | 20230809 | 163800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 127 | 20230809 | 163700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 128 | 20230809 | 163600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 129 | 20230809 | 163500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 130 | 20230809 | 163400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 131 | 20230809 | 163300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 132 | 20230809 | 163200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 133 | 20230809 | 163100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 134 | 20230809 | 163000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 135 | 20230809 | 162900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 136 | 20230809 | 162800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 137 | 20230809 | 162700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 138 | 20230809 | 162600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 139 | 20230809 | 162500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 140 | 20230809 | 162400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 141 | 20230809 | 162300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 142 | 20230809 | 162200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 143 | 20230809 | 162100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 144 | 20230809 | 162000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 145 | 20230809 | 161900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 146 | 20230809 | 161800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 147 | 20230809 | 161700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 148 | 20230809 | 161600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 149 | 20230809 | 161500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 150 | 20230809 | 161400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 151 | 20230809 | 161300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 152 | 20230809 | 161200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 27515 |
| 153 | 20230809 | 161100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 154 | 20230809 | 161000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 155 | 20230809 | 160900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 156 | 20230809 | 160800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 157 | 20230809 | 160700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 158 | 20230809 | 160600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 159 | 20230809 | 160500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 160 | 20230809 | 160400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 161 | 20230809 | 160300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 162 | 20230809 | 160200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 163 | 20230809 | 160100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 164 | 20230809 | 160000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 165 | 20230809 | 155900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 166 | 20230809 | 155800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 167 | 20230809 | 155700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 168 | 20230809 | 155600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 169 | 20230809 | 155500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 170 | 20230809 | 155400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 171 | 20230809 | 155300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 172 | 20230809 | 155200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 173 | 20230809 | 155100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 174 | 20230809 | 155000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 175 | 20230809 | 154900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 176 | 20230809 | 154800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 177 | 20230809 | 154700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 178 | 20230809 | 154600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 179 | 20230809 | 154500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 180 | 20230809 | 154400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 181 | 20230809 | 154300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 182 | 20230809 | 154200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 27515 |
| 183 | 20230809 | 154100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 184 | 20230809 | 154000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 185 | 20230809 | 153900 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 186 | 20230809 | 153800 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 187 | 20230809 | 153700 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 188 | 20230809 | 153600 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 189 | 20230809 | 153500 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 190 | 20230809 | 153400 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 191 | 20230809 | 153300 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 192 | 20230809 | 153200 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 193 | 20230809 | 153100 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 0 |
| 194 | 20230809 | 153000 | 68817174600 | 189400 | 189400 | 189400 | 189400 | 27515 |
| 195 | 20230809 | 152900 | 63605833600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 196 | 20230809 | 152800 | 63605833600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 197 | 20230809 | 152700 | 63605833600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 198 | 20230809 | 152600 | 63605833600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 199 | 20230809 | 152500 | 63605833600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 200 | 20230809 | 152400 | 63605833600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 201 | 20230809 | 152300 | 63605833600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 202 | 20230809 | 152200 | 63605833600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 203 | 20230809 | 152100 | 63605833600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 204 | 20230809 | 152000 | 63605833600 | 189600 | 189600 | 189600 | 189600 | 0 |
| 205 | 20230809 | 151900 | 63605833600 | 189600 | 189500 | 189700 | 189400 | 601 |
| 206 | 20230809 | 151800 | 63491912300 | 189500 | 189500 | 189700 | 189500 | 1859 |
| 207 | 20230809 | 151700 | 63139466900 | 189500 | 189400 | 189600 | 189400 | 1258 |
| 208 | 20230809 | 151600 | 62901009200 | 189500 | 189400 | 189500 | 189400 | 585 |
| 209 | 20230809 | 151500 | 62790172900 | 189400 | 189400 | 189500 | 189400 | 683 |
| 210 | 20230809 | 151400 | 62660761700 | 189500 | 189500 | 189500 | 189400 | 860 |
| 211 | 20230809 | 151300 | 62497800800 | 189600 | 189600 | 189600 | 189400 | 1810 |
| 212 | 20230809 | 151200 | 62154802800 | 189500 | 189500 | 189600 | 189500 | 329 |
| 213 | 20230809 | 151100 | 62092449700 | 189500 | 189500 | 189700 | 189500 | 1370 |
| 214 | 20230809 | 151000 | 61832706200 | 189600 | 189500 | 189600 | 189500 | 555 |
| 215 | 20230809 | 150900 | 61727484300 | 189600 | 189500 | 189600 | 189500 | 736 |
| 216 | 20230809 | 150800 | 61587963100 | 189500 | 189600 | 189700 | 189500 | 2190 |
| 217 | 20230809 | 150700 | 61172733100 | 189700 | 189500 | 189700 | 189400 | 2018 |
| 218 | 20230809 | 150600 | 60790203500 | 189500 | 189400 | 189500 | 189400 | 351 |
| 219 | 20230809 | 150500 | 60723702700 | 189500 | 189300 | 189500 | 189300 | 1845 |
| 220 | 20230809 | 150400 | 60374239700 | 189300 | 189300 | 189400 | 189300 | 332 |
| 221 | 20230809 | 150300 | 60311378800 | 189400 | 189400 | 189400 | 189300 | 605 |
| 222 | 20230809 | 150200 | 60196829200 | 189400 | 189300 | 189400 | 189300 | 250 |
| 223 | 20230809 | 150100 | 60149495100 | 189400 | 189200 | 189400 | 189200 | 1398 |
| 224 | 20230809 | 150000 | 59884861300 | 189200 | 189300 | 189400 | 189200 | 1459 |
| 225 | 20230809 | 145900 | 59608684400 | 189300 | 189300 | 189400 | 189300 | 221 |
| 226 | 20230809 | 145800 | 59566845600 | 189300 | 189600 | 189600 | 189300 | 3078 |
| 227 | 20230809 | 145700 | 58983632900 | 189600 | 189500 | 189600 | 189500 | 283 |
| 228 | 20230809 | 145600 | 58929998600 | 189500 | 189500 | 189600 | 189500 | 1534 |
| 229 | 20230809 | 145500 | 58639289200 | 189600 | 189500 | 189600 | 189500 | 494 |
| 230 | 20230809 | 145400 | 58545641700 | 189600 | 189600 | 189600 | 189500 | 443 |
| 231 | 20230809 | 145300 | 58461659600 | 189600 | 189500 | 189600 | 189500 | 485 |
| 232 | 20230809 | 145200 | 58369731800 | 189500 | 189600 | 189600 | 189500 | 547 |
| 233 | 20230809 | 145100 | 58266053500 | 189600 | 189500 | 189600 | 189500 | 377 |
| 234 | 20230809 | 145000 | 58194590700 | 189600 | 189600 | 189600 | 189500 | 467 |
| 235 | 20230809 | 144900 | 58106060600 | 189600 | 189600 | 189600 | 189500 | 668 |
| 236 | 20230809 | 144800 | 57979437400 | 189500 | 189500 | 189600 | 189500 | 668 |
| 237 | 20230809 | 144700 | 57852813800 | 189600 | 189500 | 189600 | 189500 | 252 |
| 238 | 20230809 | 144600 | 57805047800 | 189500 | 189500 | 189600 | 189500 | 1504 |
| 239 | 20230809 | 144500 | 57520026200 | 189500 | 189500 | 189600 | 189500 | 387 |
| 240 | 20230809 | 144400 | 57446667200 | 189500 | 189500 | 189500 | 189400 | 935 |
| 241 | 20230809 | 144300 | 57269494600 | 189500 | 189400 | 189500 | 189400 | 482 |
| 242 | 20230809 | 144200 | 57178174100 | 189500 | 189300 | 189500 | 189300 | 711 |
| 243 | 20230809 | 144100 | 57043476300 | 189400 | 189300 | 189400 | 189300 | 1268 |
| 244 | 20230809 | 144000 | 56803328800 | 189300 | 189400 | 189400 | 189300 | 595 |
| 245 | 20230809 | 143900 | 56690675300 | 189400 | 189300 | 189400 | 189300 | 508 |
| 246 | 20230809 | 143800 | 56594480800 | 189300 | 189300 | 189400 | 189300 | 351 |
| 247 | 20230809 | 143700 | 56528022300 | 189300 | 189300 | 189400 | 189300 | 348 |
| 248 | 20230809 | 143600 | 56462138100 | 189300 | 189300 | 189400 | 189300 | 192 |
| 249 | 20230809 | 143500 | 56425790900 | 189300 | 189300 | 189400 | 189300 | 339 |
| 250 | 20230809 | 143400 | 56361612300 | 189300 | 189500 | 189600 | 189300 | 1083 |
| 251 | 20230809 | 143300 | 56156456000 | 189500 | 189500 | 189600 | 189500 | 654 |
| 252 | 20230809 | 143200 | 56032514900 | 189600 | 189600 | 189700 | 189600 | 3309 |
| 253 | 20230809 | 143100 | 55405110600 | 189700 | 189600 | 189700 | 189600 | 444 |
| 254 | 20230809 | 143000 | 55320907600 | 189700 | 189600 | 189700 | 189600 | 877 |
| 255 | 20230809 | 142900 | 55154609900 | 189600 | 189600 | 189700 | 189600 | 571 |
| 256 | 20230809 | 142800 | 55046323100 | 189700 | 189600 | 189700 | 189600 | 362 |
| 257 | 20230809 | 142700 | 54977669200 | 189600 | 189700 | 189700 | 189600 | 585 |
| 258 | 20230809 | 142600 | 54866730200 | 189600 | 189700 | 189700 | 189600 | 472 |
| 259 | 20230809 | 142500 | 54777207700 | 189600 | 189600 | 189700 | 189600 | 426 |
| 260 | 20230809 | 142400 | 54696423700 | 189700 | 189700 | 189700 | 189600 | 464 |
| 261 | 20230809 | 142300 | 54608418600 | 189600 | 189600 | 189700 | 189600 | 841 |
| 262 | 20230809 | 142200 | 54448952200 | 189700 | 189600 | 189700 | 189600 | 400 |
| 263 | 20230809 | 142100 | 54373096200 | 189600 | 189600 | 189700 | 189600 | 321 |
| 264 | 20230809 | 142000 | 54312223000 | 189700 | 189600 | 189700 | 189600 | 375 |
| 265 | 20230809 | 141900 | 54241108900 | 189600 | 189500 | 189700 | 189500 | 873 |
| 266 | 20230809 | 141800 | 54075596600 | 189500 | 189500 | 189600 | 189500 | 183 |
| 267 | 20230809 | 141700 | 54040909800 | 189600 | 189500 | 189700 | 189500 | 402 |
| 268 | 20230809 | 141600 | 53964698400 | 189600 | 189500 | 189700 | 189500 | 1360 |
| 269 | 20230809 | 141500 | 53706841900 | 189500 | 189500 | 189600 | 189500 | 1690 |
| 270 | 20230809 | 141400 | 53386554000 | 189500 | 189700 | 189700 | 189500 | 2404 |
| 271 | 20230809 | 141300 | 52930649200 | 189800 | 189700 | 189800 | 189700 | 575 |
| 272 | 20230809 | 141200 | 52821535200 | 189800 | 189800 | 189800 | 189700 | 493 |
| 273 | 20230809 | 141100 | 52727979500 | 189800 | 189700 | 189800 | 189700 | 717 |
| 274 | 20230809 | 141000 | 52591932900 | 189700 | 189700 | 189800 | 189700 | 244 |
| 275 | 20230809 | 140900 | 52545632300 | 189800 | 189700 | 189800 | 189600 | 2207 |
| 276 | 20230809 | 140800 | 52126927900 | 189600 | 189600 | 189700 | 189600 | 455 |
| 277 | 20230809 | 140700 | 52040649100 | 189700 | 189700 | 189700 | 189600 | 562 |
| 278 | 20230809 | 140600 | 51934058900 | 189700 | 189600 | 189700 | 189600 | 587 |
| 279 | 20230809 | 140500 | 51822718000 | 189700 | 189600 | 189700 | 189600 | 591 |
| 280 | 20230809 | 140400 | 51710651600 | 189600 | 189700 | 189700 | 189600 | 731 |
| 281 | 20230809 | 140300 | 51572037700 | 189600 | 189500 | 189700 | 189500 | 836 |
| 282 | 20230809 | 140200 | 51413513800 | 189500 | 189500 | 189600 | 189500 | 451 |
| 283 | 20230809 | 140100 | 51328027100 | 189500 | 189600 | 189700 | 189500 | 3567 |
| 284 | 20230809 | 140000 | 50651733600 | 189600 | 189700 | 189700 | 189600 | 343 |
| 285 | 20230809 | 135900 | 50586682400 | 189600 | 189600 | 189700 | 189600 | 300 |
| 286 | 20230809 | 135800 | 50529789200 | 189600 | 189600 | 189700 | 189600 | 232 |
| 287 | 20230809 | 135700 | 50485791100 | 189600 | 189600 | 189700 | 189600 | 396 |
| 288 | 20230809 | 135600 | 50410703800 | 189600 | 189600 | 189600 | 189500 | 1141 |
| 289 | 20230809 | 135500 | 50194380800 | 189500 | 189600 | 189700 | 189500 | 2061 |
| 290 | 20230809 | 135400 | 49803591900 | 189600 | 189600 | 189700 | 189600 | 1288 |
| 291 | 20230809 | 135300 | 49559371000 | 189600 | 189500 | 189600 | 189400 | 1886 |
| 292 | 20230809 | 135200 | 49201960400 | 189400 | 189400 | 189500 | 189400 | 310 |
| 293 | 20230809 | 135100 | 49143236500 | 189500 | 189400 | 189500 | 189400 | 288 |
| 294 | 20230809 | 135000 | 49088682900 | 189400 | 189400 | 189500 | 189400 | 321 |
| 295 | 20230809 | 134900 | 49027867400 | 189400 | 189300 | 189400 | 189300 | 591 |
| 296 | 20230809 | 134800 | 48915947900 | 189300 | 189400 | 189500 | 189300 | 1696 |
| 297 | 20230809 | 134700 | 48594736100 | 189400 | 189200 | 189400 | 189200 | 990 |
| 298 | 20230809 | 134600 | 48407326900 | 189200 | 189300 | 189300 | 189200 | 565 |
| 299 | 20230809 | 134500 | 48300395300 | 189200 | 189300 | 189400 | 189200 | 1416 |
| 300 | 20230809 | 134400 | 48032353600 | 189400 | 189300 | 189400 | 189300 | 932 |
| 301 | 20230809 | 134300 | 47855891100 | 189300 | 189300 | 189400 | 189200 | 1138 |
| 302 | 20230809 | 134200 | 47640460600 | 189300 | 189200 | 189300 | 189200 | 1129 |
| 303 | 20230809 | 134100 | 47426754200 | 189200 | 189300 | 189300 | 189200 | 911 |
| 304 | 20230809 | 134000 | 47254388600 | 189200 | 189300 | 189300 | 189200 | 306 |
| 305 | 20230809 | 133900 | 47196475300 | 189200 | 189200 | 189300 | 189200 | 302 |
| 306 | 20230809 | 133800 | 47139323500 | 189200 | 189300 | 189300 | 189200 | 556 |
| 307 | 20230809 | 133700 | 47034090500 | 189200 | 189200 | 189300 | 189100 | 1846 |
| 308 | 20230809 | 133600 | 46684802600 | 189100 | 189100 | 189200 | 189100 | 1402 |
| 309 | 20230809 | 133500 | 46419673400 | 189100 | 188700 | 189100 | 188700 | 3678 |
| 310 | 20230809 | 133400 | 45724804900 | 188700 | 188700 | 188800 | 188700 | 190 |
| 311 | 20230809 | 133300 | 45688940900 | 188700 | 188800 | 188800 | 188700 | 264 |
| 312 | 20230809 | 133200 | 45639105300 | 188800 | 188700 | 188800 | 188700 | 862 |
| 313 | 20230809 | 133100 | 45476373700 | 188700 | 188800 | 188800 | 188700 | 191 |
| 314 | 20230809 | 133000 | 45440327500 | 188800 | 188500 | 188800 | 188500 | 395 |
| 315 | 20230809 | 132900 | 45365827800 | 188500 | 188500 | 188600 | 188400 | 384 |
| 316 | 20230809 | 132800 | 45293448200 | 188500 | 188500 | 188600 | 188400 | 1831 |
| 317 | 20230809 | 132700 | 44948305300 | 188500 | 188600 | 188600 | 188500 | 211 |
| 318 | 20230809 | 132600 | 44908521400 | 188500 | 188600 | 188700 | 188500 | 1124 |
| 319 | 20230809 | 132500 | 44696542300 | 188600 | 188700 | 188700 | 188600 | 1102 |
| 320 | 20230809 | 132400 | 44488601900 | 188700 | 188700 | 188800 | 188700 | 265 |
| 321 | 20230809 | 132300 | 44438588700 | 188800 | 188700 | 188800 | 188700 | 271 |
| 322 | 20230809 | 132200 | 44387440200 | 188700 | 188800 | 188800 | 188700 | 187 |
| 323 | 20230809 | 132100 | 44352149400 | 188800 | 188700 | 188800 | 188700 | 360 |
| 324 | 20230809 | 132000 | 44284199700 | 188800 | 188700 | 188800 | 188700 | 177 |
| 325 | 20230809 | 131900 | 44250791800 | 188700 | 188700 | 188800 | 188700 | 841 |
| 326 | 20230809 | 131800 | 44092094100 | 188600 | 188600 | 188700 | 188600 | 203 |
| 327 | 20230809 | 131700 | 44053802500 | 188700 | 188600 | 188700 | 188600 | 375 |
| 328 | 20230809 | 131600 | 43983070500 | 188600 | 188700 | 188700 | 188600 | 1068 |
| 329 | 20230809 | 131500 | 43781547900 | 188700 | 188600 | 188700 | 188600 | 123 |
| 330 | 20230809 | 131400 | 43758349300 | 188600 | 188700 | 188700 | 188600 | 271 |
| 331 | 20230809 | 131300 | 43707222500 | 188600 | 188600 | 188700 | 188600 | 205 |
| 332 | 20230809 | 131200 | 43668558500 | 188600 | 188600 | 188600 | 188600 | 103 |
| 333 | 20230809 | 131100 | 43649132700 | 188600 | 188600 | 188700 | 188600 | 114 |
| 334 | 20230809 | 131000 | 43627631900 | 188700 | 188700 | 188800 | 188600 | 501 |
| 335 | 20230809 | 130900 | 43533093100 | 188800 | 188700 | 188800 | 188600 | 257 |
| 336 | 20230809 | 130800 | 43484596000 | 188700 | 188600 | 188800 | 188600 | 404 |
| 337 | 20230809 | 130700 | 43408364700 | 188600 | 188700 | 188800 | 188600 | 855 |
| 338 | 20230809 | 130600 | 43247066200 | 188800 | 188800 | 188800 | 188600 | 321 |
| 339 | 20230809 | 130500 | 43186484100 | 188700 | 188700 | 188800 | 188700 | 720 |
| 340 | 20230809 | 130400 | 43050619400 | 188700 | 188800 | 188900 | 188700 | 2474 |
| 341 | 20230809 | 130300 | 42583528200 | 188800 | 188900 | 188900 | 188800 | 364 |
| 342 | 20230809 | 130200 | 42514779300 | 188900 | 188800 | 189000 | 188800 | 520 |
| 343 | 20230809 | 130100 | 42416546500 | 188900 | 188600 | 189000 | 188600 | 6153 |
| 344 | 20230809 | 130000 | 41254917300 | 188600 | 188500 | 188600 | 188500 | 258 |
| 345 | 20230809 | 125900 | 41206273300 | 188500 | 188500 | 188600 | 188400 | 694 |
| 346 | 20230809 | 125800 | 41075452600 | 188400 | 188400 | 188500 | 188400 | 159 |
| 347 | 20230809 | 125700 | 41045494100 | 188500 | 188500 | 188500 | 188400 | 360 |
| 348 | 20230809 | 125600 | 40977654600 | 188500 | 188500 | 188500 | 188400 | 119 |
| 349 | 20230809 | 125500 | 40955223700 | 188400 | 188400 | 188500 | 188400 | 824 |
| 350 | 20230809 | 125400 | 40799918200 | 188400 | 188400 | 188500 | 188400 | 204 |
| 351 | 20230809 | 125300 | 40761475100 | 188400 | 188500 | 188500 | 188400 | 243 |
| 352 | 20230809 | 125200 | 40715678500 | 188500 | 188400 | 188500 | 188400 | 179 |
| 353 | 20230809 | 125100 | 40681950100 | 188400 | 188400 | 188500 | 188400 | 214 |
| 354 | 20230809 | 125000 | 40641618100 | 188400 | 188400 | 188500 | 188400 | 746 |
| 355 | 20230809 | 124900 | 40501068000 | 188500 | 188400 | 188500 | 188400 | 146 |
| 356 | 20230809 | 124800 | 40473556500 | 188500 | 188500 | 188500 | 188400 | 129 |
| 357 | 20230809 | 124700 | 40449245300 | 188500 | 188500 | 188500 | 188400 | 491 |
| 358 | 20230809 | 124600 | 40356728900 | 188400 | 188500 | 188500 | 188400 | 89 |
| 359 | 20230809 | 124500 | 40339957300 | 188500 | 188500 | 188500 | 188400 | 1351 |
| 360 | 20230809 | 124400 | 40085420100 | 188500 | 188400 | 188500 | 188400 | 274 |
| 361 | 20230809 | 124300 | 40033790400 | 188500 | 188400 | 188500 | 188400 | 132 |
| 362 | 20230809 | 124200 | 40008912200 | 188400 | 188400 | 188500 | 188400 | 112 |
| 363 | 20230809 | 124100 | 39987807800 | 188500 | 188500 | 188500 | 188400 | 988 |
| 364 | 20230809 | 124000 | 39801585700 | 188500 | 188400 | 188500 | 188400 | 198 |
| 365 | 20230809 | 123900 | 39764274600 | 188400 | 188400 | 188500 | 188400 | 152 |
| 366 | 20230809 | 123800 | 39735635500 | 188400 | 188400 | 188500 | 188400 | 180 |
| 367 | 20230809 | 123700 | 39701715200 | 188500 | 188500 | 188500 | 188400 | 88 |
| 368 | 20230809 | 123600 | 39685134900 | 188500 | 188500 | 188500 | 188400 | 189 |
| 369 | 20230809 | 123500 | 39649527000 | 188400 | 188500 | 188600 | 188400 | 557 |
| 370 | 20230809 | 123400 | 39544533100 | 188600 | 188500 | 188600 | 188500 | 295 |
| 371 | 20230809 | 123300 | 39488920000 | 188500 | 188600 | 188700 | 188500 | 2982 |
| 372 | 20230809 | 123200 | 38926533300 | 188700 | 188600 | 188700 | 188600 | 166 |
| 373 | 20230809 | 123100 | 38895219700 | 188600 | 188600 | 188700 | 188600 | 302 |
| 374 | 20230809 | 123000 | 38838243900 | 188600 | 188700 | 188700 | 188600 | 260 |
| 375 | 20230809 | 122900 | 38789202600 | 188700 | 188600 | 188700 | 188600 | 197 |
| 376 | 20230809 | 122800 | 38752034100 | 188700 | 188700 | 188700 | 188600 | 271 |
| 377 | 20230809 | 122700 | 38700906500 | 188600 | 188700 | 188700 | 188600 | 248 |
| 378 | 20230809 | 122600 | 38654121900 | 188600 | 188600 | 188700 | 188600 | 230 |
| 379 | 20230809 | 122500 | 38610735800 | 188700 | 188600 | 188700 | 188600 | 257 |
| 380 | 20230809 | 122400 | 38562252400 | 188600 | 188600 | 188700 | 188600 | 184 |
| 381 | 20230809 | 122300 | 38527543500 | 188700 | 188700 | 188700 | 188600 | 210 |
| 382 | 20230809 | 122200 | 38487920600 | 188700 | 188700 | 188700 | 188600 | 338 |
| 383 | 20230809 | 122100 | 38424160800 | 188700 | 188700 | 188700 | 188600 | 313 |
| 384 | 20230809 | 122000 | 38365106700 | 188700 | 188600 | 188700 | 188600 | 130 |
| 385 | 20230809 | 121900 | 38340585100 | 188700 | 188600 | 188700 | 188600 | 308 |
| 386 | 20230809 | 121800 | 38282478800 | 188600 | 188700 | 188700 | 188600 | 201 |
| 387 | 20230809 | 121700 | 38244557800 | 188700 | 188600 | 188700 | 188600 | 240 |
| 388 | 20230809 | 121600 | 38199283700 | 188600 | 188700 | 188700 | 188600 | 266 |
| 389 | 20230809 | 121500 | 38149100000 | 188700 | 188600 | 188700 | 188600 | 341 |
| 390 | 20230809 | 121400 | 38084779400 | 188700 | 188600 | 188700 | 188600 | 122 |
| 391 | 20230809 | 121300 | 38061764300 | 188600 | 188700 | 188700 | 188600 | 324 |
| 392 | 20230809 | 121200 | 38000641200 | 188700 | 188600 | 188700 | 188600 | 167 |
| 393 | 20230809 | 121100 | 37969136500 | 188600 | 188600 | 188700 | 188600 | 259 |
| 394 | 20230809 | 121000 | 37920273800 | 188600 | 188500 | 188600 | 188500 | 832 |
| 395 | 20230809 | 120900 | 37763365800 | 188600 | 188500 | 188600 | 188500 | 175 |
| 396 | 20230809 | 120800 | 37730367600 | 188500 | 188600 | 188700 | 188500 | 715 |
| 397 | 20230809 | 120700 | 37595548700 | 188500 | 188500 | 188600 | 188400 | 257 |
| 398 | 20230809 | 120600 | 37547094300 | 188500 | 188500 | 188500 | 188400 | 524 |
| 399 | 20230809 | 120500 | 37448332000 | 188500 | 188300 | 188500 | 188300 | 1253 |
| 400 | 20230809 | 120400 | 37212239000 | 188400 | 188300 | 188400 | 188300 | 257 |
| 401 | 20230809 | 120300 | 37163827900 | 188400 | 188400 | 188400 | 188300 | 243 |
| 402 | 20230809 | 120200 | 37118058700 | 188400 | 188400 | 188400 | 188300 | 215 |
| 403 | 20230809 | 120100 | 37077565800 | 188300 | 188400 | 188400 | 188300 | 194 |
| 404 | 20230809 | 120000 | 37041030000 | 188400 | 188300 | 188400 | 188300 | 269 |
| 405 | 20230809 | 115900 | 36990359400 | 188400 | 188400 | 188400 | 188300 | 207 |
| 406 | 20230809 | 115800 | 36951368500 | 188300 | 188300 | 188400 | 188300 | 295 |
| 407 | 20230809 | 115700 | 36895807400 | 188400 | 188300 | 188400 | 188300 | 116 |
| 408 | 20230809 | 115600 | 36873958900 | 188400 | 188400 | 188400 | 188300 | 262 |
| 409 | 20230809 | 115500 | 36824607900 | 188400 | 188300 | 188400 | 188300 | 183 |
| 410 | 20230809 | 115400 | 36790141300 | 188300 | 188400 | 188400 | 188300 | 183 |
| 411 | 20230809 | 115300 | 36755678200 | 188300 | 188300 | 188400 | 188300 | 204 |
| 412 | 20230809 | 115200 | 36717259800 | 188300 | 188300 | 188400 | 188200 | 565 |
| 413 | 20230809 | 115100 | 36610867700 | 188300 | 188300 | 188300 | 188200 | 202 |
| 414 | 20230809 | 115000 | 36572841000 | 188300 | 188300 | 188300 | 188200 | 202 |
| 415 | 20230809 | 114900 | 36534819000 | 188300 | 188300 | 188300 | 188200 | 301 |
| 416 | 20230809 | 114800 | 36478158200 | 188300 | 188300 | 188300 | 188200 | 206 |
| 417 | 20230809 | 114700 | 36439379800 | 188300 | 188200 | 188300 | 188200 | 222 |
| 418 | 20230809 | 114600 | 36397588500 | 188200 | 188300 | 188300 | 188200 | 226 |
| 419 | 20230809 | 114500 | 36355039100 | 188200 | 188200 | 188300 | 188200 | 328 |
| 420 | 20230809 | 114400 | 36293298100 | 188300 | 188200 | 188300 | 188200 | 270 |
| 421 | 20230809 | 114300 | 36242481900 | 188300 | 188200 | 188300 | 188200 | 341 |
| 422 | 20230809 | 114200 | 36178299500 | 188200 | 188200 | 188300 | 188200 | 360 |
| 423 | 20230809 | 114100 | 36110531900 | 188300 | 188300 | 188300 | 188200 | 117 |
| 424 | 20230809 | 114000 | 36088509600 | 188300 | 188200 | 188300 | 188200 | 274 |
| 425 | 20230809 | 113900 | 36036932500 | 188300 | 188100 | 188300 | 188100 | 650 |
| 426 | 20230809 | 113800 | 35914594000 | 188200 | 188100 | 188200 | 188100 | 163 |
| 427 | 20230809 | 113700 | 35883922500 | 188200 | 188100 | 188200 | 188100 | 380 |
| 428 | 20230809 | 113600 | 35812428300 | 188100 | 188100 | 188200 | 188100 | 484 |
| 429 | 20230809 | 113500 | 35721343100 | 188200 | 188200 | 188200 | 188100 | 121 |
| 430 | 20230809 | 113400 | 35698576000 | 188200 | 188200 | 188200 | 188100 | 420 |
| 431 | 20230809 | 113300 | 35619545500 | 188100 | 188200 | 188200 | 188100 | 418 |
| 432 | 20230809 | 113200 | 35540894000 | 188200 | 188100 | 188200 | 188100 | 142 |
| 433 | 20230809 | 113100 | 35514180400 | 188200 | 188200 | 188200 | 188100 | 252 |
| 434 | 20230809 | 113000 | 35466766200 | 188100 | 188100 | 188200 | 188100 | 195 |
| 435 | 20230809 | 112900 | 35430085100 | 188100 | 188200 | 188300 | 188100 | 1050 |
| 436 | 20230809 | 112800 | 35232473900 | 188300 | 188200 | 188300 | 188200 | 58 |
| 437 | 20230809 | 112700 | 35221554000 | 188300 | 188300 | 188300 | 188200 | 150 |
| 438 | 20230809 | 112600 | 35193319300 | 188300 | 188300 | 188300 | 188200 | 672 |
| 439 | 20230809 | 112500 | 35066794000 | 188300 | 188300 | 188400 | 188200 | 276 |
| 440 | 20230809 | 112400 | 35014823400 | 188300 | 188200 | 188300 | 188200 | 844 |
| 441 | 20230809 | 112300 | 34855945700 | 188200 | 188200 | 188300 | 188200 | 191 |
| 442 | 20230809 | 112200 | 34819993400 | 188200 | 188200 | 188400 | 188200 | 362 |
| 443 | 20230809 | 112100 | 34751837000 | 188200 | 188300 | 188400 | 188200 | 962 |
| 444 | 20230809 | 112000 | 34570712500 | 188300 | 188200 | 188400 | 188200 | 734 |
| 445 | 20230809 | 111900 | 34432534100 | 188100 | 188200 | 188200 | 188100 | 393 |
| 446 | 20230809 | 111800 | 34358579000 | 188100 | 188100 | 188200 | 188000 | 736 |
| 447 | 20230809 | 111700 | 34220136200 | 188100 | 188000 | 188100 | 188000 | 570 |
| 448 | 20230809 | 111600 | 34112939100 | 188000 | 187900 | 188100 | 187900 | 1398 |
| 449 | 20230809 | 111500 | 33850115300 | 188000 | 188000 | 188100 | 187900 | 2777 |
| 450 | 20230809 | 111400 | 33328143100 | 188000 | 188000 | 188100 | 188000 | 1519 |
| 451 | 20230809 | 111300 | 33042567600 | 188100 | 188000 | 188100 | 188000 | 398 |
| 452 | 20230809 | 111200 | 32967734600 | 188000 | 188100 | 188100 | 188000 | 270 |
| 453 | 20230809 | 111100 | 32916964600 | 188100 | 188100 | 188100 | 188000 | 144 |
| 454 | 20230809 | 111000 | 32889886000 | 188000 | 188000 | 188100 | 187900 | 3236 |
| 455 | 20230809 | 110900 | 32281507300 | 187900 | 187900 | 188000 | 187900 | 884 |
| 456 | 20230809 | 110800 | 32115395500 | 187900 | 188000 | 188000 | 187900 | 1189 |
| 457 | 20230809 | 110700 | 31891938100 | 187900 | 187900 | 188000 | 187900 | 305 |
| 458 | 20230809 | 110600 | 31834616500 | 187900 | 188000 | 188000 | 187900 | 800 |
| 459 | 20230809 | 110500 | 31684233400 | 188000 | 188000 | 188000 | 187900 | 280 |
| 460 | 20230809 | 110400 | 31631612400 | 188000 | 187900 | 188000 | 187900 | 268 |
| 461 | 20230809 | 110300 | 31581243900 | 188000 | 188000 | 188000 | 187900 | 291 |
| 462 | 20230809 | 110200 | 31526555400 | 188000 | 188000 | 188000 | 187900 | 169 |
| 463 | 20230809 | 110100 | 31494798600 | 187900 | 187900 | 188000 | 187900 | 420 |
| 464 | 20230809 | 110000 | 31415877100 | 188000 | 188000 | 188000 | 187900 | 198 |
| 465 | 20230809 | 105900 | 31378664100 | 188000 | 188000 | 188000 | 187900 | 1511 |
| 466 | 20230809 | 105800 | 31094689600 | 188000 | 188100 | 188200 | 188000 | 2278 |
| 467 | 20230809 | 105700 | 30666260600 | 188200 | 188100 | 188200 | 188100 | 268 |
| 468 | 20230809 | 105600 | 30615829200 | 188100 | 188000 | 188100 | 187900 | 528 |
| 469 | 20230809 | 105500 | 30516536900 | 188000 | 188000 | 188000 | 187900 | 244 |
| 470 | 20230809 | 105400 | 30470677600 | 188000 | 187900 | 188000 | 187900 | 374 |
| 471 | 20230809 | 105300 | 30400382700 | 187900 | 188000 | 188000 | 187900 | 139 |
| 472 | 20230809 | 105200 | 30374261100 | 187900 | 188000 | 188000 | 187900 | 662 |
| 473 | 20230809 | 105100 | 30249816300 | 188000 | 187900 | 188000 | 187900 | 464 |
| 474 | 20230809 | 105000 | 30162600700 | 187900 | 188000 | 188000 | 187900 | 1730 |
| 475 | 20230809 | 104900 | 29837438400 | 188000 | 187900 | 188000 | 187900 | 169 |
| 476 | 20230809 | 104800 | 29805675800 | 188000 | 188000 | 188000 | 187900 | 1168 |
| 477 | 20230809 | 104700 | 29586104900 | 188000 | 187900 | 188000 | 187900 | 500 |
| 478 | 20230809 | 104600 | 29492127000 | 187900 | 188000 | 188000 | 187900 | 137 |
| 479 | 20230809 | 104500 | 29466376400 | 187900 | 188100 | 188100 | 187900 | 1413 |
| 480 | 20230809 | 104400 | 29200700300 | 188100 | 188100 | 188200 | 188100 | 508 |
| 481 | 20230809 | 104300 | 29105133400 | 188100 | 188000 | 188200 | 187900 | 477 |
| 482 | 20230809 | 104200 | 29015425300 | 187900 | 188000 | 188000 | 187900 | 514 |
| 483 | 20230809 | 104100 | 28918798200 | 188000 | 188000 | 188000 | 187800 | 965 |
| 484 | 20230809 | 104000 | 28737472100 | 187900 | 188000 | 188100 | 187900 | 3975 |
| 485 | 20230809 | 103900 | 27990318200 | 188000 | 188100 | 188100 | 188000 | 392 |
| 486 | 20230809 | 103800 | 27916596700 | 188100 | 188100 | 188100 | 188000 | 564 |
| 487 | 20230809 | 103700 | 27810516900 | 188100 | 188100 | 188100 | 188000 | 584 |
| 488 | 20230809 | 103600 | 27700690700 | 188100 | 188100 | 188200 | 188000 | 1042 |
| 489 | 20230809 | 103500 | 27504730400 | 188100 | 188300 | 188300 | 188100 | 2783 |
| 490 | 20230809 | 103400 | 26981029400 | 188300 | 188200 | 188400 | 188200 | 481 |
| 491 | 20230809 | 103300 | 26890470600 | 188200 | 188300 | 188300 | 188200 | 334 |
| 492 | 20230809 | 103200 | 26827594700 | 188200 | 188200 | 188200 | 188100 | 517 |
| 493 | 20230809 | 103100 | 26730300500 | 188100 | 188200 | 188200 | 188100 | 1601 |
| 494 | 20230809 | 103000 | 26429002500 | 188200 | 188300 | 188400 | 188200 | 1589 |
| 495 | 20230809 | 102900 | 26129788400 | 188400 | 188300 | 188400 | 188300 | 169 |
| 496 | 20230809 | 102800 | 26097957000 | 188300 | 188400 | 188400 | 188300 | 949 |
| 497 | 20230809 | 102700 | 25919249100 | 188400 | 188700 | 188800 | 188400 | 4040 |
| 498 | 20230809 | 102600 | 25157500100 | 188800 | 188700 | 188800 | 188700 | 1158 |
| 499 | 20230809 | 102500 | 24938985300 | 188600 | 188700 | 188700 | 188600 | 112 |
| 500 | 20230809 | 102400 | 24917857600 | 188600 | 188700 | 188700 | 188600 | 1325 |
| 501 | 20230809 | 102300 | 24667951000 | 188600 | 188600 | 188700 | 188600 | 635 |
| 502 | 20230809 | 102200 | 24548171600 | 188700 | 188700 | 188700 | 188600 | 371 |
| 503 | 20230809 | 102100 | 24478194200 | 188700 | 188700 | 188700 | 188600 | 176 |
| 504 | 20230809 | 102000 | 24444991300 | 188600 | 188500 | 188800 | 188200 | 3734 |
| 505 | 20230809 | 101900 | 23741422200 | 188500 | 188600 | 188700 | 188500 | 1666 |
| 506 | 20230809 | 101800 | 23427303200 | 188700 | 188800 | 188900 | 188700 | 1192 |
| 507 | 20230809 | 101700 | 23202289500 | 188800 | 188800 | 188900 | 188700 | 713 |
| 508 | 20230809 | 101600 | 23067693100 | 188800 | 188800 | 188900 | 188700 | 681 |
| 509 | 20230809 | 101500 | 22939127100 | 188800 | 188700 | 188800 | 188700 | 311 |
| 510 | 20230809 | 101400 | 22880413500 | 188800 | 188800 | 188800 | 188700 | 202 |
| 511 | 20230809 | 101300 | 22842276100 | 188800 | 188800 | 188900 | 188800 | 228 |
| 512 | 20230809 | 101200 | 22799227700 | 188800 | 188800 | 188800 | 188700 | 336 |
| 513 | 20230809 | 101100 | 22735803200 | 188700 | 188700 | 188900 | 188600 | 423 |
| 514 | 20230809 | 101000 | 22655981600 | 188700 | 188900 | 188900 | 188700 | 525 |
| 515 | 20230809 | 100900 | 22556874800 | 188800 | 188900 | 188900 | 188800 | 96 |
| 516 | 20230809 | 100800 | 22538743600 | 188900 | 189100 | 189100 | 188700 | 1643 |
| 517 | 20230809 | 100700 | 22228538400 | 189000 | 189200 | 189200 | 189000 | 1401 |
| 518 | 20230809 | 100600 | 21963602700 | 189100 | 189200 | 189200 | 189100 | 421 |
| 519 | 20230809 | 100500 | 21883953800 | 189200 | 188900 | 189300 | 188900 | 4400 |
| 520 | 20230809 | 100400 | 21051606500 | 189000 | 189000 | 189000 | 188900 | 267 |
| 521 | 20230809 | 100300 | 21001146600 | 189000 | 188900 | 189000 | 188900 | 493 |
| 522 | 20230809 | 100200 | 20907979400 | 188900 | 188800 | 189000 | 188800 | 1554 |
| 523 | 20230809 | 100100 | 20614376900 | 188800 | 188800 | 188800 | 188700 | 214 |
| 524 | 20230809 | 100000 | 20573973900 | 188800 | 188800 | 189000 | 188700 | 480 |
| 525 | 20230809 | 095900 | 20483348500 | 188900 | 188900 | 189000 | 188900 | 819 |
| 526 | 20230809 | 095800 | 20328633800 | 188900 | 189000 | 189000 | 188900 | 890 |
| 527 | 20230809 | 095700 | 20160468700 | 189000 | 188900 | 189000 | 188800 | 525 |
| 528 | 20230809 | 095600 | 20061269500 | 188900 | 188700 | 188900 | 188600 | 2258 |
| 529 | 20230809 | 095500 | 19635088700 | 188700 | 188700 | 188800 | 188600 | 1573 |
| 530 | 20230809 | 095400 | 19338300200 | 188700 | 188400 | 188800 | 188300 | 2859 |
| 531 | 20230809 | 095300 | 18799325700 | 188300 | 188400 | 188400 | 188300 | 476 |
| 532 | 20230809 | 095200 | 18709689300 | 188300 | 188300 | 188400 | 188200 | 807 |
| 533 | 20230809 | 095100 | 18557738000 | 188300 | 188300 | 188400 | 188200 | 542 |
| 534 | 20230809 | 095000 | 18455691400 | 188300 | 188300 | 188400 | 188300 | 650 |
| 535 | 20230809 | 094900 | 18333268900 | 188400 | 188400 | 188400 | 188300 | 484 |
| 536 | 20230809 | 094800 | 18242117100 | 188300 | 188200 | 188400 | 188200 | 845 |
| 537 | 20230809 | 094700 | 18082976200 | 188200 | 188200 | 188400 | 188200 | 1733 |
| 538 | 20230809 | 094600 | 17756668400 | 188200 | 188100 | 188300 | 188100 | 679 |
| 539 | 20230809 | 094500 | 17628879200 | 188100 | 188000 | 188200 | 188000 | 599 |
| 540 | 20230809 | 094400 | 17516213100 | 188000 | 187900 | 188000 | 187800 | 665 |
| 541 | 20230809 | 094300 | 17391274700 | 187900 | 188100 | 188100 | 187800 | 750 |
| 542 | 20230809 | 094200 | 17250315700 | 188100 | 188300 | 188300 | 188000 | 2471 |
| 543 | 20230809 | 094100 | 16785624600 | 188300 | 188100 | 188300 | 188000 | 1810 |
| 544 | 20230809 | 094000 | 16445083100 | 188000 | 187900 | 188000 | 187800 | 1325 |
| 545 | 20230809 | 093900 | 16196012400 | 187800 | 188100 | 188100 | 187800 | 1115 |
| 546 | 20230809 | 093800 | 15986469600 | 188000 | 188000 | 188300 | 187800 | 5347 |
| 547 | 20230809 | 093700 | 14980771400 | 188000 | 188100 | 188100 | 188000 | 782 |
| 548 | 20230809 | 093600 | 14833698700 | 188100 | 188100 | 188200 | 188100 | 389 |
| 549 | 20230809 | 093500 | 14760522200 | 188100 | 187900 | 188200 | 187900 | 3064 |
| 550 | 20230809 | 093400 | 14184413300 | 187900 | 187900 | 188000 | 187900 | 864 |
| 551 | 20230809 | 093300 | 14022064400 | 188000 | 188000 | 188000 | 187900 | 393 |
| 552 | 20230809 | 093200 | 13948206800 | 187900 | 187900 | 188000 | 187800 | 522 |
| 553 | 20230809 | 093100 | 13850130200 | 187900 | 188000 | 188000 | 187800 | 1927 |
| 554 | 20230809 | 093000 | 13488070500 | 187900 | 187900 | 188000 | 187900 | 913 |
| 555 | 20230809 | 092900 | 13316449800 | 188000 | 188000 | 188100 | 187900 | 1060 |
| 556 | 20230809 | 092800 | 13117187100 | 188000 | 188100 | 188200 | 188000 | 910 |
| 557 | 20230809 | 092700 | 12946022700 | 188200 | 188100 | 188200 | 188100 | 362 |
| 558 | 20230809 | 092600 | 12877920900 | 188100 | 188000 | 188200 | 188000 | 2428 |
| 559 | 20230809 | 092500 | 12421280600 | 188000 | 188000 | 188000 | 187900 | 2208 |
| 560 | 20230809 | 092400 | 12006256500 | 187900 | 188100 | 188100 | 187800 | 4212 |
| 561 | 20230809 | 092300 | 11214762100 | 188100 | 188100 | 188100 | 188000 | 458 |
| 562 | 20230809 | 092200 | 11128627700 | 188100 | 188100 | 188100 | 188000 | 783 |
| 563 | 20230809 | 092100 | 10981368000 | 188100 | 188200 | 188200 | 188100 | 973 |
| 564 | 20230809 | 092000 | 10798334700 | 188200 | 188300 | 188300 | 188100 | 704 |
| 565 | 20230809 | 091900 | 10665842800 | 188300 | 188200 | 188300 | 188200 | 1261 |
| 566 | 20230809 | 091800 | 10428432200 | 188200 | 188300 | 188300 | 188100 | 1826 |
| 567 | 20230809 | 091700 | 10084740900 | 188300 | 188300 | 188300 | 188200 | 683 |
| 568 | 20230809 | 091600 | 9956151500 | 188300 | 188000 | 188300 | 187900 | 2004 |
| 569 | 20230809 | 091500 | 9579209900 | 188000 | 187600 | 188000 | 187600 | 2810 |
| 570 | 20230809 | 091400 | 9051627300 | 187600 | 187600 | 187700 | 187500 | 1630 |
| 571 | 20230809 | 091300 | 8745839100 | 187600 | 187800 | 187800 | 187600 | 3882 |
| 572 | 20230809 | 091200 | 8017270900 | 187700 | 187800 | 187900 | 187700 | 884 |
| 573 | 20230809 | 091100 | 7851284300 | 187800 | 187900 | 188000 | 187800 | 1748 |
| 574 | 20230809 | 091000 | 7522922500 | 187800 | 187800 | 188000 | 187700 | 3479 |
| 575 | 20230809 | 090900 | 6869484000 | 187800 | 188000 | 188100 | 187800 | 1294 |
| 576 | 20230809 | 090800 | 6626268100 | 188100 | 187700 | 188100 | 187600 | 3118 |
| 577 | 20230809 | 090700 | 6040853700 | 187800 | 188000 | 188000 | 187800 | 1813 |
| 578 | 20230809 | 090600 | 5700196200 | 188000 | 187800 | 188000 | 187700 | 4241 |
| 579 | 20230809 | 090500 | 4903846300 | 187800 | 187800 | 188100 | 187700 | 4785 |
| 580 | 20230809 | 090400 | 4005091500 | 187800 | 188200 | 188200 | 187700 | 2633 |
| 581 | 20230809 | 090300 | 3510285400 | 188200 | 187900 | 188200 | 187900 | 4449 |
| 582 | 20230809 | 090200 | 2673841400 | 187800 | 187800 | 188100 | 187600 | 5350 |
| 583 | 20230809 | 090100 | 1668615400 | 187900 | 188800 | 188800 | 187800 | 4954 |
| 584 | 20230809 | 090000 | 735975200 | 188800 | 188400 | 188800 | 188200 | 3816 |