36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 191000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 8195 |
| 3 | 20230807 | 190900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 4 | 20230807 | 190800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 5 | 20230807 | 190700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 6 | 20230807 | 190600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 7 | 20230807 | 190500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 8 | 20230807 | 190400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 9 | 20230807 | 190300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 10 | 20230807 | 190200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 11 | 20230807 | 190100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 12 | 20230807 | 190000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 13 | 20230807 | 185900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 14 | 20230807 | 185800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 15 | 20230807 | 185700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 16 | 20230807 | 185600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 17 | 20230807 | 185500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 18 | 20230807 | 185400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 19 | 20230807 | 185300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 20 | 20230807 | 185200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 21 | 20230807 | 185100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 22 | 20230807 | 185000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 23 | 20230807 | 184900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 24 | 20230807 | 184800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 25 | 20230807 | 184700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 26 | 20230807 | 184600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 27 | 20230807 | 184500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 28 | 20230807 | 184400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 29 | 20230807 | 184300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 30 | 20230807 | 184200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 31 | 20230807 | 184100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 32 | 20230807 | 184000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 8195 |
| 33 | 20230807 | 183900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 34 | 20230807 | 183800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 35 | 20230807 | 183700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 36 | 20230807 | 183600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 37 | 20230807 | 183500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 38 | 20230807 | 183400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 39 | 20230807 | 183300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 40 | 20230807 | 183200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 41 | 20230807 | 183100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 42 | 20230807 | 183000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 43 | 20230807 | 182900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 44 | 20230807 | 182800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 45 | 20230807 | 182700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 46 | 20230807 | 182600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 47 | 20230807 | 182500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 48 | 20230807 | 182400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 49 | 20230807 | 182300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 50 | 20230807 | 182200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 51 | 20230807 | 182100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 52 | 20230807 | 182000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 53 | 20230807 | 181900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 54 | 20230807 | 181800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 55 | 20230807 | 181700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 56 | 20230807 | 181600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 57 | 20230807 | 181500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 58 | 20230807 | 181400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 59 | 20230807 | 181300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 60 | 20230807 | 181200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 61 | 20230807 | 181100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 62 | 20230807 | 181000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 8195 |
| 63 | 20230807 | 180900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 64 | 20230807 | 180800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 65 | 20230807 | 180700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 66 | 20230807 | 180600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 67 | 20230807 | 180500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 68 | 20230807 | 180400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 69 | 20230807 | 180300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 70 | 20230807 | 180200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 71 | 20230807 | 180100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 72 | 20230807 | 180000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 73 | 20230807 | 175900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 74 | 20230807 | 175800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 75 | 20230807 | 175700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 76 | 20230807 | 175600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 77 | 20230807 | 175500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 78 | 20230807 | 175400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 79 | 20230807 | 175300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 80 | 20230807 | 175200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 81 | 20230807 | 175100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 82 | 20230807 | 175000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 83 | 20230807 | 174900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 84 | 20230807 | 174800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 85 | 20230807 | 174700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 86 | 20230807 | 174600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 87 | 20230807 | 174500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 88 | 20230807 | 174400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 89 | 20230807 | 174300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 90 | 20230807 | 174200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 91 | 20230807 | 174100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 92 | 20230807 | 174000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 8195 |
| 93 | 20230807 | 173900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 94 | 20230807 | 173800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 95 | 20230807 | 173700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 96 | 20230807 | 173600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 97 | 20230807 | 173500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 98 | 20230807 | 173400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 99 | 20230807 | 173300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 100 | 20230807 | 173200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 101 | 20230807 | 173100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 102 | 20230807 | 173000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 103 | 20230807 | 172900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 104 | 20230807 | 172800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 105 | 20230807 | 172700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 106 | 20230807 | 172600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 107 | 20230807 | 172500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 108 | 20230807 | 172400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 109 | 20230807 | 172300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 110 | 20230807 | 172200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 111 | 20230807 | 172100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 112 | 20230807 | 172000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 113 | 20230807 | 171900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 114 | 20230807 | 171800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 115 | 20230807 | 171700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 116 | 20230807 | 171600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 117 | 20230807 | 171500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 118 | 20230807 | 171400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 119 | 20230807 | 171300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 120 | 20230807 | 171200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 121 | 20230807 | 171100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 122 | 20230807 | 171000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 8195 |
| 123 | 20230807 | 170900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 124 | 20230807 | 170800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 125 | 20230807 | 170700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 126 | 20230807 | 170600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 127 | 20230807 | 170500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 128 | 20230807 | 170400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 129 | 20230807 | 170300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 130 | 20230807 | 170200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 131 | 20230807 | 170100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 132 | 20230807 | 170000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 133 | 20230807 | 165900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 134 | 20230807 | 165800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 135 | 20230807 | 165700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 136 | 20230807 | 165600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 137 | 20230807 | 165500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 138 | 20230807 | 165400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 139 | 20230807 | 165300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 140 | 20230807 | 165200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 141 | 20230807 | 165100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 142 | 20230807 | 165000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 143 | 20230807 | 164900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 144 | 20230807 | 164800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 145 | 20230807 | 164700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 146 | 20230807 | 164600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 147 | 20230807 | 164500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 148 | 20230807 | 164400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 149 | 20230807 | 164300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 150 | 20230807 | 164200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 151 | 20230807 | 164100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 152 | 20230807 | 164000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 8195 |
| 153 | 20230807 | 163900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 154 | 20230807 | 163800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 155 | 20230807 | 163700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 156 | 20230807 | 163600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 157 | 20230807 | 163500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 158 | 20230807 | 163400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 159 | 20230807 | 163300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 160 | 20230807 | 163200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 161 | 20230807 | 163100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 162 | 20230807 | 163000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 163 | 20230807 | 162900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 164 | 20230807 | 162800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 165 | 20230807 | 162700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 166 | 20230807 | 162600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 167 | 20230807 | 162500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 168 | 20230807 | 162400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 169 | 20230807 | 162300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 170 | 20230807 | 162200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 171 | 20230807 | 162100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 172 | 20230807 | 162000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 173 | 20230807 | 161900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 174 | 20230807 | 161800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 175 | 20230807 | 161700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 176 | 20230807 | 161600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 177 | 20230807 | 161500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 178 | 20230807 | 161400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 179 | 20230807 | 161300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 180 | 20230807 | 161200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 181 | 20230807 | 161100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 182 | 20230807 | 161000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 8195 |
| 183 | 20230807 | 160900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 184 | 20230807 | 160800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 185 | 20230807 | 160700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 186 | 20230807 | 160600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 187 | 20230807 | 160500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 188 | 20230807 | 160400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 189 | 20230807 | 160300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 190 | 20230807 | 160200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 191 | 20230807 | 160100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 192 | 20230807 | 160000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 193 | 20230807 | 155900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 194 | 20230807 | 155800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 195 | 20230807 | 155700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 196 | 20230807 | 155600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 197 | 20230807 | 155500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 198 | 20230807 | 155400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 199 | 20230807 | 155300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 200 | 20230807 | 155200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 201 | 20230807 | 155100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 202 | 20230807 | 155000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 203 | 20230807 | 154900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 204 | 20230807 | 154800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 205 | 20230807 | 154700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 206 | 20230807 | 154600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 207 | 20230807 | 154500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 208 | 20230807 | 154400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 209 | 20230807 | 154300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 210 | 20230807 | 154200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 211 | 20230807 | 154100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 212 | 20230807 | 154000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 8195 |
| 213 | 20230807 | 153900 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 214 | 20230807 | 153800 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 215 | 20230807 | 153700 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 216 | 20230807 | 153600 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 217 | 20230807 | 153500 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 218 | 20230807 | 153400 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 219 | 20230807 | 153300 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 220 | 20230807 | 153200 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 221 | 20230807 | 153100 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 0 |
| 222 | 20230807 | 153000 | 74638478000 | 126300 | 126300 | 126300 | 126300 | 8195 |
| 223 | 20230807 | 152900 | 73603449500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 224 | 20230807 | 152800 | 73603449500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 225 | 20230807 | 152700 | 73603449500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 226 | 20230807 | 152600 | 73603449500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 227 | 20230807 | 152500 | 73603449500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 228 | 20230807 | 152400 | 73603449500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 229 | 20230807 | 152300 | 73603449500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 230 | 20230807 | 152200 | 73603449500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 231 | 20230807 | 152100 | 73603449500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 232 | 20230807 | 152000 | 73603449500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 233 | 20230807 | 151900 | 73603449500 | 126000 | 126200 | 126300 | 125900 | 2291 |
| 234 | 20230807 | 151800 | 73314662900 | 126100 | 126400 | 126400 | 125800 | 1351 |
| 235 | 20230807 | 151700 | 73144262700 | 126400 | 126400 | 126500 | 125900 | 2632 |
| 236 | 20230807 | 151600 | 72812317600 | 126300 | 126200 | 126400 | 126000 | 3851 |
| 237 | 20230807 | 151500 | 72326528600 | 126200 | 126100 | 126200 | 126000 | 537 |
| 238 | 20230807 | 151400 | 72258789600 | 126100 | 126000 | 126200 | 125900 | 1862 |
| 239 | 20230807 | 151300 | 72024119500 | 125900 | 126400 | 126400 | 125900 | 4452 |
| 240 | 20230807 | 151200 | 71462774000 | 126400 | 126400 | 126400 | 126300 | 1125 |
| 241 | 20230807 | 151100 | 71320658500 | 126400 | 126300 | 126400 | 126200 | 1323 |
| 242 | 20230807 | 151000 | 71153553500 | 126300 | 126300 | 126400 | 126200 | 946 |
| 243 | 20230807 | 150900 | 71034082600 | 126300 | 125900 | 126400 | 125900 | 1201 |
| 244 | 20230807 | 150800 | 70882583900 | 125900 | 126400 | 126500 | 125900 | 5004 |
| 245 | 20230807 | 150700 | 70251467900 | 126400 | 126300 | 126500 | 126200 | 1354 |
| 246 | 20230807 | 150600 | 70080435300 | 126400 | 126500 | 126500 | 126200 | 974 |
| 247 | 20230807 | 150500 | 69957385300 | 126400 | 126400 | 126500 | 126200 | 1217 |
| 248 | 20230807 | 150400 | 69803666300 | 126400 | 126100 | 126400 | 126100 | 1807 |
| 249 | 20230807 | 150300 | 69575666900 | 126100 | 126100 | 126200 | 126100 | 844 |
| 250 | 20230807 | 150200 | 69469216400 | 126200 | 126200 | 126300 | 126100 | 1075 |
| 251 | 20230807 | 150100 | 69333583800 | 126300 | 126100 | 126400 | 126000 | 2031 |
| 252 | 20230807 | 150000 | 69077414900 | 126200 | 126000 | 126400 | 125900 | 4404 |
| 253 | 20230807 | 145900 | 68522207500 | 125900 | 126000 | 126000 | 125900 | 971 |
| 254 | 20230807 | 145800 | 68399934600 | 125900 | 126000 | 126000 | 125900 | 869 |
| 255 | 20230807 | 145700 | 68290502400 | 126000 | 125900 | 126000 | 125800 | 826 |
| 256 | 20230807 | 145600 | 68186522100 | 125900 | 125800 | 125900 | 125800 | 613 |
| 257 | 20230807 | 145500 | 68109366900 | 125900 | 126000 | 126000 | 125800 | 1812 |
| 258 | 20230807 | 145400 | 67881187000 | 125900 | 126000 | 126000 | 125900 | 1399 |
| 259 | 20230807 | 145300 | 67704958200 | 125900 | 125800 | 126000 | 125800 | 1094 |
| 260 | 20230807 | 145200 | 67567249700 | 125800 | 125800 | 125900 | 125800 | 806 |
| 261 | 20230807 | 145100 | 67465812400 | 125900 | 125900 | 125900 | 125800 | 814 |
| 262 | 20230807 | 145000 | 67363359500 | 125900 | 125800 | 125900 | 125800 | 753 |
| 263 | 20230807 | 144900 | 67268598200 | 125800 | 126000 | 126000 | 125800 | 1132 |
| 264 | 20230807 | 144800 | 67126103600 | 125900 | 125900 | 126000 | 125800 | 945 |
| 265 | 20230807 | 144700 | 67007135700 | 125900 | 125900 | 126000 | 125800 | 713 |
| 266 | 20230807 | 144600 | 66917388400 | 125900 | 125800 | 126000 | 125700 | 1368 |
| 267 | 20230807 | 144500 | 66745214000 | 125800 | 125700 | 125800 | 125700 | 606 |
| 268 | 20230807 | 144400 | 66669016000 | 125800 | 125700 | 125800 | 125700 | 435 |
| 269 | 20230807 | 144300 | 66614313900 | 125700 | 125900 | 125900 | 125700 | 1063 |
| 270 | 20230807 | 144200 | 66480616100 | 125900 | 125700 | 126000 | 125600 | 960 |
| 271 | 20230807 | 144100 | 66359940700 | 125700 | 125800 | 125800 | 125600 | 668 |
| 272 | 20230807 | 144000 | 66275971200 | 125800 | 125600 | 125800 | 125600 | 674 |
| 273 | 20230807 | 143900 | 66191279900 | 125700 | 125600 | 125800 | 125600 | 608 |
| 274 | 20230807 | 143800 | 66114855900 | 125700 | 125700 | 125800 | 125600 | 4754 |
| 275 | 20230807 | 143700 | 65517316600 | 125700 | 125700 | 125800 | 125700 | 567 |
| 276 | 20230807 | 143600 | 65446013800 | 125800 | 125900 | 125900 | 125700 | 723 |
| 277 | 20230807 | 143500 | 65355083200 | 125900 | 125800 | 125900 | 125700 | 1034 |
| 278 | 20230807 | 143400 | 65224979200 | 125800 | 125800 | 125900 | 125800 | 687 |
| 279 | 20230807 | 143300 | 65138509700 | 125800 | 125700 | 126000 | 125700 | 1324 |
| 280 | 20230807 | 143200 | 64971846100 | 125700 | 125700 | 125800 | 125700 | 482 |
| 281 | 20230807 | 143100 | 64911236400 | 125700 | 125800 | 125900 | 125700 | 508 |
| 282 | 20230807 | 143000 | 64847338200 | 125700 | 125900 | 125900 | 125700 | 835 |
| 283 | 20230807 | 142900 | 64742291400 | 125900 | 126000 | 126000 | 125800 | 1358 |
| 284 | 20230807 | 142800 | 64571285400 | 126000 | 126000 | 126100 | 125800 | 1079 |
| 285 | 20230807 | 142700 | 64435417000 | 126000 | 125900 | 126000 | 125800 | 653 |
| 286 | 20230807 | 142600 | 64353212200 | 125900 | 126000 | 126100 | 125800 | 3950 |
| 287 | 20230807 | 142500 | 63856082700 | 126000 | 126000 | 126100 | 126000 | 822 |
| 288 | 20230807 | 142400 | 63752468900 | 126100 | 125900 | 126200 | 125900 | 873 |
| 289 | 20230807 | 142300 | 63642447800 | 126000 | 125900 | 126100 | 125900 | 1022 |
| 290 | 20230807 | 142200 | 63513735900 | 126000 | 126100 | 126100 | 125900 | 868 |
| 291 | 20230807 | 142100 | 63404350800 | 126000 | 126100 | 126100 | 125900 | 899 |
| 292 | 20230807 | 142000 | 63291111400 | 126100 | 126100 | 126200 | 126000 | 593 |
| 293 | 20230807 | 141900 | 63216350600 | 126000 | 126100 | 126200 | 126000 | 759 |
| 294 | 20230807 | 141800 | 63120656700 | 126100 | 126100 | 126200 | 126000 | 1438 |
| 295 | 20230807 | 141700 | 62939393400 | 126100 | 126200 | 126300 | 126100 | 799 |
| 296 | 20230807 | 141600 | 62838577800 | 126200 | 126100 | 126200 | 126000 | 957 |
| 297 | 20230807 | 141500 | 62717880100 | 126000 | 126200 | 126200 | 126000 | 1166 |
| 298 | 20230807 | 141400 | 62570784700 | 126200 | 126200 | 126300 | 126200 | 679 |
| 299 | 20230807 | 141300 | 62485078900 | 126200 | 126100 | 126400 | 126100 | 878 |
| 300 | 20230807 | 141200 | 62374303500 | 126100 | 126100 | 126200 | 126100 | 791 |
| 301 | 20230807 | 141100 | 62274533000 | 126200 | 126200 | 126300 | 126100 | 713 |
| 302 | 20230807 | 141000 | 62184551000 | 126200 | 126300 | 126400 | 126100 | 802 |
| 303 | 20230807 | 140900 | 62083263900 | 126300 | 126400 | 126400 | 126200 | 837 |
| 304 | 20230807 | 140800 | 61977563500 | 126300 | 126300 | 126400 | 126200 | 1047 |
| 305 | 20230807 | 140700 | 61845327500 | 126300 | 126300 | 126400 | 126200 | 475 |
| 306 | 20230807 | 140600 | 61785318600 | 126300 | 126300 | 126500 | 126100 | 1404 |
| 307 | 20230807 | 140500 | 61607997400 | 126300 | 126300 | 126300 | 126200 | 343 |
| 308 | 20230807 | 140400 | 61564690400 | 126200 | 126200 | 126300 | 126100 | 1704 |
| 309 | 20230807 | 140300 | 61349595100 | 126100 | 126100 | 126200 | 126000 | 809 |
| 310 | 20230807 | 140200 | 61247549400 | 126100 | 126100 | 126200 | 126000 | 652 |
| 311 | 20230807 | 140100 | 61165339300 | 126200 | 125900 | 126200 | 125900 | 1049 |
| 312 | 20230807 | 140000 | 61033145600 | 125900 | 125900 | 126200 | 125900 | 719 |
| 313 | 20230807 | 135900 | 60942515200 | 125800 | 126000 | 126200 | 125800 | 1109 |
| 314 | 20230807 | 135800 | 60802838100 | 126000 | 125900 | 126100 | 125900 | 914 |
| 315 | 20230807 | 135700 | 60687708500 | 126100 | 126100 | 126200 | 125900 | 1277 |
| 316 | 20230807 | 135600 | 60526809800 | 126100 | 126000 | 126200 | 126000 | 941 |
| 317 | 20230807 | 135500 | 60408156200 | 126100 | 126000 | 126200 | 125900 | 1021 |
| 318 | 20230807 | 135400 | 60279457500 | 126000 | 126200 | 126200 | 126000 | 936 |
| 319 | 20230807 | 135300 | 60161431200 | 126100 | 126100 | 126300 | 126000 | 805 |
| 320 | 20230807 | 135200 | 60059862100 | 126100 | 126200 | 126200 | 126000 | 677 |
| 321 | 20230807 | 135100 | 59974491800 | 126200 | 126000 | 126300 | 126000 | 689 |
| 322 | 20230807 | 135000 | 59887565700 | 126200 | 126200 | 126200 | 126000 | 1318 |
| 323 | 20230807 | 134900 | 59721398900 | 126200 | 126200 | 126200 | 126000 | 748 |
| 324 | 20230807 | 134800 | 59627064800 | 126200 | 126200 | 126300 | 126100 | 906 |
| 325 | 20230807 | 134700 | 59512722100 | 126300 | 126100 | 126300 | 126000 | 1712 |
| 326 | 20230807 | 134600 | 59296811200 | 126200 | 126100 | 126300 | 126000 | 668 |
| 327 | 20230807 | 134500 | 59212557100 | 126200 | 126100 | 126500 | 126100 | 775 |
| 328 | 20230807 | 134400 | 59114749000 | 126100 | 126200 | 126300 | 126000 | 1175 |
| 329 | 20230807 | 134300 | 58966480800 | 126200 | 126200 | 126300 | 126200 | 1234 |
| 330 | 20230807 | 134200 | 58810709300 | 126200 | 126100 | 126300 | 126000 | 1246 |
| 331 | 20230807 | 134100 | 58653546700 | 126200 | 126200 | 126300 | 126100 | 813 |
| 332 | 20230807 | 134000 | 58550942000 | 126200 | 126400 | 126500 | 126200 | 927 |
| 333 | 20230807 | 133900 | 58433896700 | 126400 | 126200 | 126500 | 126200 | 743 |
| 334 | 20230807 | 133800 | 58340038400 | 126300 | 126400 | 126500 | 126200 | 1059 |
| 335 | 20230807 | 133700 | 58206242700 | 126300 | 126200 | 126400 | 126100 | 1432 |
| 336 | 20230807 | 133600 | 58025497700 | 126200 | 126200 | 126300 | 126000 | 1963 |
| 337 | 20230807 | 133500 | 57777952000 | 126300 | 126400 | 126400 | 126200 | 1445 |
| 338 | 20230807 | 133400 | 57595449000 | 126400 | 126400 | 126500 | 126300 | 820 |
| 339 | 20230807 | 133300 | 57491814100 | 126500 | 126500 | 126600 | 126400 | 1744 |
| 340 | 20230807 | 133200 | 57271176600 | 126600 | 126600 | 126700 | 126500 | 1005 |
| 341 | 20230807 | 133100 | 57143951600 | 126600 | 126600 | 126700 | 126500 | 740 |
| 342 | 20230807 | 133000 | 57050275900 | 126600 | 126700 | 126700 | 126500 | 543 |
| 343 | 20230807 | 132900 | 56981555000 | 126600 | 126800 | 126800 | 126600 | 645 |
| 344 | 20230807 | 132800 | 56899842000 | 126800 | 126800 | 126800 | 126700 | 455 |
| 345 | 20230807 | 132700 | 56842183000 | 126800 | 126800 | 126800 | 126700 | 213 |
| 346 | 20230807 | 132600 | 56815181300 | 126800 | 126700 | 126800 | 126700 | 182 |
| 347 | 20230807 | 132500 | 56792106500 | 126700 | 126900 | 126900 | 126700 | 590 |
| 348 | 20230807 | 132400 | 56717286200 | 126800 | 126900 | 126900 | 126800 | 477 |
| 349 | 20230807 | 132300 | 56656765900 | 127000 | 127000 | 127000 | 126900 | 609 |
| 350 | 20230807 | 132200 | 56579443100 | 127000 | 126800 | 127100 | 126700 | 860 |
| 351 | 20230807 | 132100 | 56470332600 | 126800 | 126700 | 126800 | 126700 | 259 |
| 352 | 20230807 | 132000 | 56437497400 | 126700 | 126600 | 126800 | 126500 | 842 |
| 353 | 20230807 | 131900 | 56330819600 | 126600 | 126900 | 126900 | 126500 | 1771 |
| 354 | 20230807 | 131800 | 56106387200 | 126800 | 126900 | 127100 | 126800 | 1550 |
| 355 | 20230807 | 131700 | 55909686800 | 127000 | 127000 | 127000 | 126900 | 918 |
| 356 | 20230807 | 131600 | 55793105000 | 127000 | 127000 | 127000 | 126900 | 1535 |
| 357 | 20230807 | 131500 | 55598296600 | 127000 | 127000 | 127000 | 126800 | 1381 |
| 358 | 20230807 | 131400 | 55423041500 | 126900 | 126900 | 127000 | 126900 | 749 |
| 359 | 20230807 | 131300 | 55327980400 | 126800 | 126900 | 127000 | 126800 | 1087 |
| 360 | 20230807 | 131200 | 55190080800 | 126800 | 127100 | 127100 | 126800 | 3103 |
| 361 | 20230807 | 131100 | 54796156800 | 127100 | 127200 | 127200 | 127000 | 1633 |
| 362 | 20230807 | 131000 | 54588610400 | 127100 | 127200 | 127400 | 127100 | 2665 |
| 363 | 20230807 | 130900 | 54249528800 | 127200 | 127300 | 127300 | 127200 | 419 |
| 364 | 20230807 | 130800 | 54196207200 | 127200 | 127400 | 127400 | 127100 | 1874 |
| 365 | 20230807 | 130700 | 53957774900 | 127400 | 127400 | 127400 | 127300 | 363 |
| 366 | 20230807 | 130600 | 53911545100 | 127400 | 127200 | 127400 | 127200 | 710 |
| 367 | 20230807 | 130500 | 53821142500 | 127200 | 127500 | 127600 | 127200 | 715 |
| 368 | 20230807 | 130400 | 53730087000 | 127400 | 127500 | 127500 | 127200 | 1916 |
| 369 | 20230807 | 130300 | 53485961400 | 127500 | 127500 | 127500 | 127200 | 4491 |
| 370 | 20230807 | 130200 | 52914087200 | 127500 | 127700 | 127700 | 127500 | 1248 |
| 371 | 20230807 | 130100 | 52754898900 | 127700 | 127600 | 127700 | 127600 | 771 |
| 372 | 20230807 | 130000 | 52656492300 | 127700 | 127900 | 128000 | 127500 | 2907 |
| 373 | 20230807 | 125900 | 52285307600 | 127900 | 127900 | 128000 | 127900 | 600 |
| 374 | 20230807 | 125800 | 52208544700 | 128000 | 127900 | 128000 | 127800 | 395 |
| 375 | 20230807 | 125700 | 52158017300 | 127800 | 127900 | 128000 | 127800 | 929 |
| 376 | 20230807 | 125600 | 52039180000 | 128000 | 127900 | 128000 | 127900 | 274 |
| 377 | 20230807 | 125500 | 52004125300 | 127900 | 128000 | 128000 | 127800 | 683 |
| 378 | 20230807 | 125400 | 51916741900 | 128000 | 127700 | 128000 | 127700 | 2736 |
| 379 | 20230807 | 125300 | 51566960200 | 127600 | 127600 | 127800 | 127500 | 1691 |
| 380 | 20230807 | 125200 | 51351141900 | 127600 | 127700 | 127700 | 127500 | 1408 |
| 381 | 20230807 | 125100 | 51171467200 | 127700 | 127900 | 127900 | 127500 | 762 |
| 382 | 20230807 | 125000 | 51074154300 | 127800 | 127900 | 127900 | 127800 | 694 |
| 383 | 20230807 | 124900 | 50985412600 | 127900 | 127800 | 128000 | 127700 | 1883 |
| 384 | 20230807 | 124800 | 50744588200 | 127900 | 127800 | 127900 | 127600 | 438 |
| 385 | 20230807 | 124700 | 50688631900 | 127800 | 127800 | 128000 | 127800 | 1686 |
| 386 | 20230807 | 124600 | 50473001100 | 127900 | 127800 | 127900 | 127600 | 777 |
| 387 | 20230807 | 124500 | 50373764900 | 127900 | 127900 | 128000 | 127800 | 938 |
| 388 | 20230807 | 124400 | 50253787900 | 127800 | 127900 | 128000 | 127800 | 594 |
| 389 | 20230807 | 124300 | 50177807800 | 127900 | 127700 | 128000 | 127700 | 2147 |
| 390 | 20230807 | 124200 | 49903277300 | 127700 | 127800 | 127900 | 127700 | 481 |
| 391 | 20230807 | 124100 | 49841811000 | 127800 | 127900 | 128000 | 127800 | 1357 |
| 392 | 20230807 | 124000 | 49668251400 | 128000 | 127800 | 128000 | 127700 | 1545 |
| 393 | 20230807 | 123900 | 49470707700 | 127700 | 127500 | 127700 | 127400 | 1770 |
| 394 | 20230807 | 123800 | 49244843300 | 127500 | 127500 | 127600 | 127500 | 507 |
| 395 | 20230807 | 123700 | 49180193200 | 127600 | 127500 | 127800 | 127400 | 1107 |
| 396 | 20230807 | 123600 | 49039006600 | 127600 | 127900 | 127900 | 127600 | 1546 |
| 397 | 20230807 | 123500 | 48841524900 | 128000 | 127900 | 128100 | 127800 | 731 |
| 398 | 20230807 | 123400 | 48747978400 | 127800 | 127900 | 128100 | 127700 | 7077 |
| 399 | 20230807 | 123300 | 47842297500 | 127900 | 127700 | 127900 | 127700 | 4950 |
| 400 | 20230807 | 123200 | 47209649600 | 127600 | 127500 | 127700 | 127500 | 1181 |
| 401 | 20230807 | 123100 | 47059041500 | 127400 | 127700 | 127700 | 127400 | 767 |
| 402 | 20230807 | 123000 | 46961245900 | 127700 | 127300 | 127700 | 127200 | 1751 |
| 403 | 20230807 | 122900 | 46737856100 | 127600 | 127500 | 127800 | 127300 | 2838 |
| 404 | 20230807 | 122800 | 46375701000 | 127500 | 127400 | 127500 | 127400 | 482 |
| 405 | 20230807 | 122700 | 46314270400 | 127400 | 127300 | 127400 | 127200 | 679 |
| 406 | 20230807 | 122600 | 46227824800 | 127300 | 127600 | 127600 | 127100 | 1201 |
| 407 | 20230807 | 122500 | 46074814200 | 127700 | 127500 | 127700 | 127400 | 1955 |
| 408 | 20230807 | 122400 | 45825518800 | 127400 | 127500 | 127500 | 127400 | 380 |
| 409 | 20230807 | 122300 | 45777095400 | 127500 | 127300 | 127500 | 127300 | 1578 |
| 410 | 20230807 | 122200 | 45576107800 | 127200 | 127100 | 127300 | 127000 | 2216 |
| 411 | 20230807 | 122100 | 45294328300 | 127100 | 126900 | 127100 | 126800 | 1629 |
| 412 | 20230807 | 122000 | 45087365200 | 126900 | 126800 | 126900 | 126700 | 468 |
| 413 | 20230807 | 121900 | 45028015500 | 126800 | 126900 | 126900 | 126800 | 1444 |
| 414 | 20230807 | 121800 | 44844887200 | 126900 | 127000 | 127000 | 126900 | 564 |
| 415 | 20230807 | 121700 | 44773294700 | 127000 | 126900 | 127000 | 126900 | 537 |
| 416 | 20230807 | 121600 | 44705140900 | 126900 | 127200 | 127200 | 126900 | 559 |
| 417 | 20230807 | 121500 | 44634126600 | 127200 | 127000 | 127200 | 127000 | 1455 |
| 418 | 20230807 | 121400 | 44449275000 | 126900 | 126900 | 127100 | 126900 | 304 |
| 419 | 20230807 | 121300 | 44410666600 | 126700 | 126900 | 127200 | 126700 | 2523 |
| 420 | 20230807 | 121200 | 44090238100 | 127000 | 126800 | 127000 | 126800 | 764 |
| 421 | 20230807 | 121100 | 43993272000 | 126800 | 126900 | 127000 | 126800 | 625 |
| 422 | 20230807 | 121000 | 43913955800 | 127000 | 127000 | 127000 | 126900 | 513 |
| 423 | 20230807 | 120900 | 43848847500 | 127000 | 126800 | 127000 | 126800 | 2146 |
| 424 | 20230807 | 120800 | 43576384900 | 126800 | 126800 | 126900 | 126700 | 829 |
| 425 | 20230807 | 120700 | 43471273600 | 126800 | 126800 | 126800 | 126700 | 688 |
| 426 | 20230807 | 120600 | 43384035300 | 126800 | 126700 | 126800 | 126600 | 843 |
| 427 | 20230807 | 120500 | 43277241200 | 126700 | 126500 | 126700 | 126400 | 625 |
| 428 | 20230807 | 120400 | 43198151000 | 126500 | 126400 | 126600 | 126300 | 1153 |
| 429 | 20230807 | 120300 | 43052360400 | 126400 | 126400 | 126400 | 126300 | 588 |
| 430 | 20230807 | 120200 | 42978045600 | 126400 | 126200 | 126400 | 126100 | 944 |
| 431 | 20230807 | 120100 | 42858892300 | 126200 | 126100 | 126200 | 126100 | 405 |
| 432 | 20230807 | 120000 | 42807815500 | 126100 | 126200 | 126200 | 126000 | 175 |
| 433 | 20230807 | 115900 | 42785740900 | 126000 | 126000 | 126100 | 126000 | 483 |
| 434 | 20230807 | 115800 | 42724835300 | 126000 | 126100 | 126100 | 126000 | 327 |
| 435 | 20230807 | 115700 | 42683616400 | 126100 | 126000 | 126100 | 125900 | 931 |
| 436 | 20230807 | 115600 | 42566294600 | 125900 | 126000 | 126000 | 125900 | 475 |
| 437 | 20230807 | 115500 | 42506462500 | 125900 | 126000 | 126000 | 125800 | 764 |
| 438 | 20230807 | 115400 | 42410274100 | 126000 | 126000 | 126000 | 125900 | 149 |
| 439 | 20230807 | 115300 | 42391505200 | 126000 | 125900 | 126000 | 125900 | 263 |
| 440 | 20230807 | 115200 | 42358372100 | 126000 | 125900 | 126000 | 125900 | 380 |
| 441 | 20230807 | 115100 | 42310498100 | 126000 | 126000 | 126100 | 125900 | 1013 |
| 442 | 20230807 | 115000 | 42182840300 | 125900 | 126000 | 126100 | 125900 | 769 |
| 443 | 20230807 | 114900 | 42085953400 | 125900 | 126200 | 126200 | 125900 | 757 |
| 444 | 20230807 | 114800 | 41990540200 | 126100 | 126200 | 126200 | 126100 | 126 |
| 445 | 20230807 | 114700 | 41974649700 | 126100 | 126300 | 126300 | 126100 | 368 |
| 446 | 20230807 | 114600 | 41928203900 | 126300 | 126200 | 126300 | 126000 | 1149 |
| 447 | 20230807 | 114500 | 41783240600 | 126300 | 126200 | 126300 | 126200 | 64 |
| 448 | 20230807 | 114400 | 41775158900 | 126200 | 126200 | 126400 | 126200 | 2351 |
| 449 | 20230807 | 114300 | 41478310800 | 126200 | 126200 | 126200 | 126100 | 396 |
| 450 | 20230807 | 114200 | 41428362400 | 126200 | 126100 | 126300 | 126100 | 272 |
| 451 | 20230807 | 114100 | 41394032700 | 126200 | 126200 | 126300 | 126100 | 723 |
| 452 | 20230807 | 114000 | 41302794600 | 126200 | 126300 | 126300 | 126100 | 242 |
| 453 | 20230807 | 113900 | 41272267700 | 126200 | 126300 | 126300 | 126200 | 451 |
| 454 | 20230807 | 113800 | 41215337400 | 126300 | 126200 | 126300 | 126200 | 696 |
| 455 | 20230807 | 113700 | 41127475800 | 126300 | 126200 | 126300 | 126200 | 106 |
| 456 | 20230807 | 113600 | 41114092700 | 126300 | 126100 | 126300 | 126100 | 1142 |
| 457 | 20230807 | 113500 | 40969944500 | 126100 | 126100 | 126200 | 126100 | 221 |
| 458 | 20230807 | 113400 | 40942065500 | 126100 | 126300 | 126300 | 126100 | 443 |
| 459 | 20230807 | 113300 | 40886158600 | 126200 | 126200 | 126300 | 126100 | 457 |
| 460 | 20230807 | 113200 | 40828462600 | 126200 | 126000 | 126200 | 126000 | 230 |
| 461 | 20230807 | 113100 | 40799453700 | 126100 | 126100 | 126200 | 126000 | 894 |
| 462 | 20230807 | 113000 | 40686726600 | 126000 | 126000 | 126200 | 125900 | 1751 |
| 463 | 20230807 | 112900 | 40466086200 | 126000 | 126000 | 126000 | 125900 | 863 |
| 464 | 20230807 | 112800 | 40357351200 | 126000 | 126000 | 126100 | 126000 | 855 |
| 465 | 20230807 | 112700 | 40249555500 | 126000 | 126000 | 126100 | 125900 | 272 |
| 466 | 20230807 | 112600 | 40215281000 | 126000 | 126000 | 126000 | 125900 | 228 |
| 467 | 20230807 | 112500 | 40186555500 | 126000 | 126000 | 126000 | 125900 | 331 |
| 468 | 20230807 | 112400 | 40144855200 | 126000 | 126000 | 126100 | 125900 | 191 |
| 469 | 20230807 | 112300 | 40120804500 | 126000 | 125900 | 126100 | 125900 | 1716 |
| 470 | 20230807 | 112200 | 39904605400 | 125900 | 125900 | 126000 | 125900 | 347 |
| 471 | 20230807 | 112100 | 39860904500 | 126000 | 125900 | 126200 | 125900 | 2130 |
| 472 | 20230807 | 112000 | 39592464100 | 125900 | 125900 | 125900 | 125700 | 493 |
| 473 | 20230807 | 111900 | 39530437600 | 125900 | 125600 | 126000 | 125500 | 1851 |
| 474 | 20230807 | 111800 | 39297599200 | 125600 | 125500 | 125700 | 125500 | 1374 |
| 475 | 20230807 | 111700 | 39125038400 | 125500 | 125600 | 125600 | 125500 | 1117 |
| 476 | 20230807 | 111600 | 38984767600 | 125600 | 125600 | 125700 | 125600 | 335 |
| 477 | 20230807 | 111500 | 38942677200 | 125600 | 125600 | 125700 | 125600 | 256 |
| 478 | 20230807 | 111400 | 38910512400 | 125700 | 125700 | 125700 | 125600 | 216 |
| 479 | 20230807 | 111300 | 38883366600 | 125800 | 125800 | 125800 | 125700 | 974 |
| 480 | 20230807 | 111200 | 38760907400 | 125700 | 125800 | 125900 | 125700 | 644 |
| 481 | 20230807 | 111100 | 38679920000 | 125900 | 125800 | 125900 | 125700 | 1355 |
| 482 | 20230807 | 111000 | 38509453900 | 125800 | 125800 | 125900 | 125800 | 403 |
| 483 | 20230807 | 110900 | 38458736800 | 125900 | 125800 | 125900 | 125800 | 459 |
| 484 | 20230807 | 110800 | 38400973900 | 125900 | 125600 | 125900 | 125600 | 988 |
| 485 | 20230807 | 110700 | 38276791100 | 125600 | 125900 | 125900 | 125600 | 1861 |
| 486 | 20230807 | 110600 | 38042831500 | 125900 | 125900 | 126000 | 125800 | 926 |
| 487 | 20230807 | 110500 | 37926249400 | 125800 | 126000 | 126000 | 125800 | 877 |
| 488 | 20230807 | 110400 | 37815815000 | 126000 | 125800 | 126000 | 125700 | 958 |
| 489 | 20230807 | 110300 | 37695259500 | 125800 | 125700 | 125800 | 125600 | 933 |
| 490 | 20230807 | 110200 | 37577987200 | 125600 | 125500 | 125700 | 125400 | 707 |
| 491 | 20230807 | 110100 | 37489207700 | 125500 | 125500 | 125600 | 125200 | 1910 |
| 492 | 20230807 | 110000 | 37249741100 | 125500 | 125700 | 125800 | 125500 | 2592 |
| 493 | 20230807 | 105900 | 36924216300 | 125800 | 126100 | 126100 | 125700 | 6819 |
| 494 | 20230807 | 105800 | 36065454900 | 126100 | 126200 | 126200 | 126000 | 1455 |
| 495 | 20230807 | 105700 | 35882010100 | 126200 | 126200 | 126300 | 126100 | 1157 |
| 496 | 20230807 | 105600 | 35736045700 | 126200 | 126200 | 126200 | 126100 | 1213 |
| 497 | 20230807 | 105500 | 35582984100 | 126200 | 126200 | 126200 | 126100 | 737 |
| 498 | 20230807 | 105400 | 35490029200 | 126200 | 126500 | 126500 | 126100 | 2630 |
| 499 | 20230807 | 105300 | 35157931700 | 126500 | 126500 | 126500 | 126400 | 601 |
| 500 | 20230807 | 105200 | 35081935600 | 126400 | 126400 | 126500 | 126300 | 265 |
| 501 | 20230807 | 105100 | 35048437200 | 126400 | 126400 | 126500 | 126300 | 1072 |
| 502 | 20230807 | 105000 | 34912944000 | 126400 | 126500 | 126600 | 126400 | 432 |
| 503 | 20230807 | 104900 | 34858316100 | 126500 | 126500 | 126500 | 126400 | 449 |
| 504 | 20230807 | 104800 | 34801537500 | 126500 | 126400 | 126500 | 126300 | 217 |
| 505 | 20230807 | 104700 | 34774100400 | 126400 | 126400 | 126400 | 126300 | 682 |
| 506 | 20230807 | 104600 | 34687927600 | 126300 | 126300 | 126400 | 126300 | 342 |
| 507 | 20230807 | 104500 | 34644719300 | 126400 | 126400 | 126400 | 126300 | 354 |
| 508 | 20230807 | 104400 | 34600003100 | 126400 | 126200 | 126400 | 126200 | 861 |
| 509 | 20230807 | 104300 | 34491251400 | 126300 | 126300 | 126400 | 126200 | 1024 |
| 510 | 20230807 | 104200 | 34361940300 | 126200 | 126300 | 126300 | 126200 | 412 |
| 511 | 20230807 | 104100 | 34309929200 | 126200 | 126300 | 126400 | 126200 | 2031 |
| 512 | 20230807 | 104000 | 34053505900 | 126300 | 126500 | 126500 | 126300 | 732 |
| 513 | 20230807 | 103900 | 33960983700 | 126500 | 126400 | 126600 | 126400 | 735 |
| 514 | 20230807 | 103800 | 33868026800 | 126400 | 126700 | 126800 | 126400 | 4688 |
| 515 | 20230807 | 103700 | 33274745500 | 126700 | 126800 | 126800 | 126700 | 290 |
| 516 | 20230807 | 103600 | 33237994000 | 126700 | 126900 | 126900 | 126700 | 294 |
| 517 | 20230807 | 103500 | 33200723200 | 126900 | 126700 | 126900 | 126600 | 1555 |
| 518 | 20230807 | 103400 | 33003679500 | 126700 | 126900 | 126900 | 126600 | 1839 |
| 519 | 20230807 | 103300 | 32770580200 | 126800 | 127200 | 127300 | 126800 | 3158 |
| 520 | 20230807 | 103200 | 32369509400 | 127200 | 127300 | 127400 | 127200 | 1649 |
| 521 | 20230807 | 103100 | 32159569500 | 127200 | 127200 | 127400 | 127000 | 1664 |
| 522 | 20230807 | 103000 | 31947991400 | 127100 | 127200 | 127300 | 127000 | 1227 |
| 523 | 20230807 | 102900 | 31792023800 | 127100 | 127300 | 127400 | 127100 | 1006 |
| 524 | 20230807 | 102800 | 31664011600 | 127300 | 127200 | 127400 | 127200 | 662 |
| 525 | 20230807 | 102700 | 31579761500 | 127200 | 127000 | 127400 | 127000 | 1432 |
| 526 | 20230807 | 102600 | 31397700400 | 127000 | 126900 | 127000 | 126900 | 982 |
| 527 | 20230807 | 102500 | 31273073700 | 127000 | 126900 | 127000 | 126900 | 569 |
| 528 | 20230807 | 102400 | 31200856000 | 127000 | 127300 | 127300 | 126900 | 2978 |
| 529 | 20230807 | 102300 | 30822332000 | 127300 | 127000 | 127300 | 127000 | 1339 |
| 530 | 20230807 | 102200 | 30652105900 | 127000 | 127000 | 127100 | 127000 | 668 |
| 531 | 20230807 | 102100 | 30567259300 | 127000 | 127100 | 127100 | 127000 | 156 |
| 532 | 20230807 | 102000 | 30547441400 | 127100 | 127000 | 127100 | 127000 | 352 |
| 533 | 20230807 | 101900 | 30502711900 | 127000 | 127200 | 127200 | 127000 | 506 |
| 534 | 20230807 | 101800 | 30438412000 | 127100 | 127200 | 127300 | 126900 | 2338 |
| 535 | 20230807 | 101700 | 30141358300 | 127100 | 127200 | 127300 | 127000 | 2077 |
| 536 | 20230807 | 101600 | 29877383300 | 127200 | 127400 | 127400 | 127200 | 788 |
| 537 | 20230807 | 101500 | 29777033200 | 127400 | 127600 | 127700 | 127400 | 1177 |
| 538 | 20230807 | 101400 | 29626951300 | 127600 | 127500 | 127700 | 127500 | 273 |
| 539 | 20230807 | 101300 | 29592120200 | 127600 | 127500 | 127800 | 127500 | 631 |
| 540 | 20230807 | 101200 | 29511605400 | 127500 | 127600 | 127900 | 127500 | 710 |
| 541 | 20230807 | 101100 | 29420961300 | 127600 | 127500 | 127800 | 127400 | 1298 |
| 542 | 20230807 | 101000 | 29255425800 | 127400 | 127200 | 127500 | 127200 | 817 |
| 543 | 20230807 | 100900 | 29151348200 | 127300 | 127400 | 127500 | 127000 | 1506 |
| 544 | 20230807 | 100800 | 28959703500 | 127400 | 127500 | 127600 | 127400 | 1012 |
| 545 | 20230807 | 100700 | 28830681300 | 127600 | 127900 | 127900 | 127600 | 1911 |
| 546 | 20230807 | 100600 | 28586592200 | 127900 | 127800 | 127900 | 127800 | 624 |
| 547 | 20230807 | 100500 | 28506823500 | 127800 | 127900 | 127900 | 127700 | 1241 |
| 548 | 20230807 | 100400 | 28348245100 | 127900 | 127800 | 127900 | 127800 | 673 |
| 549 | 20230807 | 100300 | 28262188500 | 127800 | 128000 | 128000 | 127600 | 2037 |
| 550 | 20230807 | 100200 | 28001758900 | 128000 | 127800 | 128100 | 127800 | 6274 |
| 551 | 20230807 | 100100 | 27198973300 | 127800 | 127400 | 127900 | 127400 | 4673 |
| 552 | 20230807 | 100000 | 26602431800 | 127400 | 127400 | 127500 | 127200 | 3570 |
| 553 | 20230807 | 095900 | 26147501400 | 127400 | 127300 | 127400 | 127200 | 1339 |
| 554 | 20230807 | 095800 | 25976980100 | 127300 | 126800 | 127300 | 126700 | 1417 |
| 555 | 20230807 | 095700 | 25796982800 | 126700 | 126900 | 127000 | 126700 | 835 |
| 556 | 20230807 | 095600 | 25691091200 | 126900 | 127000 | 127000 | 126800 | 648 |
| 557 | 20230807 | 095500 | 25608856700 | 126700 | 126600 | 127000 | 126600 | 633 |
| 558 | 20230807 | 095400 | 25528590200 | 126600 | 126600 | 126700 | 126500 | 509 |
| 559 | 20230807 | 095300 | 25464120500 | 126500 | 126600 | 126600 | 126400 | 3808 |
| 560 | 20230807 | 095200 | 24982284600 | 126600 | 126800 | 126800 | 126600 | 576 |
| 561 | 20230807 | 095100 | 24909331500 | 126700 | 126900 | 126900 | 126700 | 1354 |
| 562 | 20230807 | 095000 | 24737696600 | 126900 | 126900 | 127000 | 126900 | 669 |
| 563 | 20230807 | 094900 | 24652776400 | 126900 | 126900 | 127000 | 126900 | 574 |
| 564 | 20230807 | 094800 | 24579924300 | 126900 | 127000 | 127000 | 126800 | 807 |
| 565 | 20230807 | 094700 | 24477501500 | 127000 | 127000 | 127300 | 127000 | 1108 |
| 566 | 20230807 | 094600 | 24336740000 | 127000 | 127000 | 127400 | 126900 | 1515 |
| 567 | 20230807 | 094500 | 24144165300 | 127000 | 127200 | 127300 | 127000 | 1216 |
| 568 | 20230807 | 094400 | 23989665200 | 127300 | 127200 | 127300 | 127200 | 795 |
| 569 | 20230807 | 094300 | 23888537600 | 127200 | 127400 | 127400 | 127000 | 2209 |
| 570 | 20230807 | 094200 | 23607524700 | 127400 | 127400 | 127600 | 127300 | 3830 |
| 571 | 20230807 | 094100 | 23119409300 | 127400 | 127400 | 127400 | 127100 | 1924 |
| 572 | 20230807 | 094000 | 22874560000 | 127400 | 127400 | 127400 | 127300 | 1407 |
| 573 | 20230807 | 093900 | 22695399700 | 127300 | 127300 | 127400 | 127200 | 1328 |
| 574 | 20230807 | 093800 | 22526353800 | 127300 | 127200 | 127300 | 127200 | 1769 |
| 575 | 20230807 | 093700 | 22301217700 | 127200 | 127400 | 127500 | 127200 | 2908 |
| 576 | 20230807 | 093600 | 21930867100 | 127400 | 127700 | 127800 | 127400 | 3387 |
| 577 | 20230807 | 093500 | 21498517700 | 127700 | 127000 | 127800 | 127000 | 4541 |
| 578 | 20230807 | 093400 | 20920322900 | 127000 | 126900 | 127000 | 126900 | 2123 |
| 579 | 20230807 | 093300 | 20650866300 | 126900 | 127100 | 127100 | 126900 | 1804 |
| 580 | 20230807 | 093200 | 20421753400 | 127100 | 126700 | 127200 | 126500 | 3610 |
| 581 | 20230807 | 093100 | 19964279000 | 126600 | 126900 | 126900 | 126600 | 647 |
| 582 | 20230807 | 093000 | 19882320200 | 126700 | 126600 | 127000 | 126600 | 2524 |
| 583 | 20230807 | 092900 | 19562243600 | 126600 | 126200 | 126700 | 126200 | 2865 |
| 584 | 20230807 | 092800 | 19199926500 | 126300 | 126000 | 126400 | 125900 | 1022 |
| 585 | 20230807 | 092700 | 19071034900 | 125900 | 126600 | 126600 | 125900 | 1864 |
| 586 | 20230807 | 092600 | 18835621000 | 126700 | 126600 | 126700 | 125800 | 9011 |
| 587 | 20230807 | 092500 | 17699357700 | 126600 | 126700 | 126700 | 126200 | 3575 |
| 588 | 20230807 | 092400 | 17247146900 | 126700 | 126700 | 127000 | 126700 | 1824 |
| 589 | 20230807 | 092300 | 17015862300 | 126800 | 126800 | 127100 | 126500 | 2319 |
| 590 | 20230807 | 092200 | 16721648700 | 126800 | 126800 | 127000 | 126500 | 2915 |
| 591 | 20230807 | 092100 | 16351852100 | 126900 | 126200 | 126900 | 126200 | 1156 |
| 592 | 20230807 | 092000 | 16205483000 | 126200 | 126300 | 126300 | 125800 | 7313 |
| 593 | 20230807 | 091900 | 15283630700 | 126300 | 126300 | 126700 | 126200 | 2082 |
| 594 | 20230807 | 091800 | 15020563900 | 126300 | 126700 | 127000 | 126100 | 3190 |
| 595 | 20230807 | 091700 | 14617060500 | 126700 | 127200 | 127500 | 126400 | 8861 |
| 596 | 20230807 | 091600 | 13493435400 | 127300 | 127600 | 127600 | 127200 | 6058 |
| 597 | 20230807 | 091500 | 12722072500 | 127600 | 128000 | 128100 | 127400 | 4715 |
| 598 | 20230807 | 091400 | 12119644400 | 128000 | 128400 | 128500 | 127800 | 5802 |
| 599 | 20230807 | 091300 | 11375700200 | 128400 | 128400 | 128400 | 128300 | 3708 |
| 600 | 20230807 | 091200 | 10899715200 | 128400 | 127900 | 128400 | 127900 | 6784 |
| 601 | 20230807 | 091100 | 10030400300 | 128000 | 127700 | 128000 | 127600 | 4654 |
| 602 | 20230807 | 091000 | 9435449100 | 127700 | 127300 | 127700 | 127000 | 4066 |
| 603 | 20230807 | 090900 | 8916791600 | 127600 | 126600 | 127600 | 126600 | 4022 |
| 604 | 20230807 | 090800 | 8405780700 | 126600 | 127100 | 127100 | 126600 | 4499 |
| 605 | 20230807 | 090700 | 7835121000 | 127200 | 127600 | 127600 | 127100 | 2853 |
| 606 | 20230807 | 090600 | 7471925700 | 127400 | 127400 | 127600 | 127300 | 4569 |
| 607 | 20230807 | 090500 | 6889685500 | 127400 | 127400 | 127500 | 127300 | 3261 |
| 608 | 20230807 | 090400 | 6474234000 | 127400 | 127300 | 127500 | 127300 | 3184 |
| 609 | 20230807 | 090300 | 6068777400 | 127300 | 127500 | 127500 | 127000 | 4621 |
| 610 | 20230807 | 090200 | 5480983400 | 127600 | 127500 | 128500 | 127400 | 18895 |
| 611 | 20230807 | 090100 | 3065391000 | 127500 | 127300 | 127600 | 127100 | 6335 |
| 612 | 20230807 | 090000 | 2258506300 | 127300 | 127200 | 127300 | 126900 | 17745 |