36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 191100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 27725 |
| 3 | 20230811 | 191000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 4 | 20230811 | 190900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 5 | 20230811 | 190800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 6 | 20230811 | 190700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 7 | 20230811 | 190600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 8 | 20230811 | 190500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 9 | 20230811 | 190400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 10 | 20230811 | 190300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 11 | 20230811 | 190200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 12 | 20230811 | 190100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 13 | 20230811 | 190000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 14 | 20230811 | 185900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 15 | 20230811 | 185800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 16 | 20230811 | 185700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 17 | 20230811 | 185600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 18 | 20230811 | 185500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 19 | 20230811 | 185400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 20 | 20230811 | 185300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 21 | 20230811 | 185200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 22 | 20230811 | 185100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 23 | 20230811 | 185000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 24 | 20230811 | 184900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 25 | 20230811 | 184800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 26 | 20230811 | 184700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 27 | 20230811 | 184600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 28 | 20230811 | 184500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 29 | 20230811 | 184400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 30 | 20230811 | 184300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 31 | 20230811 | 184200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 32 | 20230811 | 184100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 27725 |
| 33 | 20230811 | 184000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 34 | 20230811 | 183900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 35 | 20230811 | 183800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 36 | 20230811 | 183700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 37 | 20230811 | 183600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 38 | 20230811 | 183500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 39 | 20230811 | 183400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 40 | 20230811 | 183300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 41 | 20230811 | 183200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 42 | 20230811 | 183100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 43 | 20230811 | 183000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 44 | 20230811 | 182900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 45 | 20230811 | 182800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 46 | 20230811 | 182700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 47 | 20230811 | 182600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 48 | 20230811 | 182500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 49 | 20230811 | 182400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 50 | 20230811 | 182300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 51 | 20230811 | 182200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 52 | 20230811 | 182100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 53 | 20230811 | 182000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 54 | 20230811 | 181900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 55 | 20230811 | 181800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 56 | 20230811 | 181700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 57 | 20230811 | 181600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 58 | 20230811 | 181500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 59 | 20230811 | 181400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 60 | 20230811 | 181300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 61 | 20230811 | 181200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 62 | 20230811 | 181100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 27725 |
| 63 | 20230811 | 181000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 64 | 20230811 | 180900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 65 | 20230811 | 180800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 66 | 20230811 | 180700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 67 | 20230811 | 180600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 68 | 20230811 | 180500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 69 | 20230811 | 180400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 70 | 20230811 | 180300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 71 | 20230811 | 180200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 72 | 20230811 | 180100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 73 | 20230811 | 180000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 74 | 20230811 | 175900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 75 | 20230811 | 175800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 76 | 20230811 | 175700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 77 | 20230811 | 175600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 78 | 20230811 | 175500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 79 | 20230811 | 175400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 80 | 20230811 | 175300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 81 | 20230811 | 175200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 82 | 20230811 | 175100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 83 | 20230811 | 175000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 84 | 20230811 | 174900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 85 | 20230811 | 174800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 86 | 20230811 | 174700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 87 | 20230811 | 174600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 88 | 20230811 | 174500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 89 | 20230811 | 174400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 90 | 20230811 | 174300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 91 | 20230811 | 174200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 92 | 20230811 | 174100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 27725 |
| 93 | 20230811 | 174000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 94 | 20230811 | 173900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 95 | 20230811 | 173800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 96 | 20230811 | 173700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 97 | 20230811 | 173600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 98 | 20230811 | 173500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 99 | 20230811 | 173400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 100 | 20230811 | 173300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 101 | 20230811 | 173200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 102 | 20230811 | 173100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 103 | 20230811 | 173000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 104 | 20230811 | 172900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 105 | 20230811 | 172800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 106 | 20230811 | 172700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 107 | 20230811 | 172600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 108 | 20230811 | 172500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 109 | 20230811 | 172400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 110 | 20230811 | 172300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 111 | 20230811 | 172200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 112 | 20230811 | 172100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 113 | 20230811 | 172000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 114 | 20230811 | 171900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 115 | 20230811 | 171800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 116 | 20230811 | 171700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 117 | 20230811 | 171600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 118 | 20230811 | 171500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 119 | 20230811 | 171400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 120 | 20230811 | 171300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 121 | 20230811 | 171200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 122 | 20230811 | 171100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 27725 |
| 123 | 20230811 | 171000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 124 | 20230811 | 170900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 125 | 20230811 | 170800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 126 | 20230811 | 170700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 127 | 20230811 | 170600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 128 | 20230811 | 170500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 129 | 20230811 | 170400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 130 | 20230811 | 170300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 131 | 20230811 | 170200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 132 | 20230811 | 170100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 133 | 20230811 | 170000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 134 | 20230811 | 165900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 135 | 20230811 | 165800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 136 | 20230811 | 165700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 137 | 20230811 | 165600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 138 | 20230811 | 165500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 139 | 20230811 | 165400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 140 | 20230811 | 165300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 141 | 20230811 | 165200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 142 | 20230811 | 165100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 143 | 20230811 | 165000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 144 | 20230811 | 164900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 145 | 20230811 | 164800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 146 | 20230811 | 164700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 147 | 20230811 | 164600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 148 | 20230811 | 164500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 149 | 20230811 | 164400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 150 | 20230811 | 164300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 151 | 20230811 | 164200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 152 | 20230811 | 164100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 27725 |
| 153 | 20230811 | 164000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 154 | 20230811 | 163900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 155 | 20230811 | 163800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 156 | 20230811 | 163700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 157 | 20230811 | 163600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 158 | 20230811 | 163500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 159 | 20230811 | 163400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 160 | 20230811 | 163300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 161 | 20230811 | 163200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 162 | 20230811 | 163100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 163 | 20230811 | 163000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 164 | 20230811 | 162900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 165 | 20230811 | 162800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 166 | 20230811 | 162700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 167 | 20230811 | 162600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 168 | 20230811 | 162500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 169 | 20230811 | 162400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 170 | 20230811 | 162300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 171 | 20230811 | 162200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 172 | 20230811 | 162100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 173 | 20230811 | 162000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 174 | 20230811 | 161900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 175 | 20230811 | 161800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 176 | 20230811 | 161700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 177 | 20230811 | 161600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 178 | 20230811 | 161500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 179 | 20230811 | 161400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 180 | 20230811 | 161300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 181 | 20230811 | 161200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 182 | 20230811 | 161100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 27725 |
| 183 | 20230811 | 161000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 184 | 20230811 | 160900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 185 | 20230811 | 160800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 186 | 20230811 | 160700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 187 | 20230811 | 160600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 188 | 20230811 | 160500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 189 | 20230811 | 160400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 190 | 20230811 | 160300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 191 | 20230811 | 160200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 192 | 20230811 | 160100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 193 | 20230811 | 160000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 194 | 20230811 | 155900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 195 | 20230811 | 155800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 196 | 20230811 | 155700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 197 | 20230811 | 155600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 198 | 20230811 | 155500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 199 | 20230811 | 155400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 200 | 20230811 | 155300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 201 | 20230811 | 155200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 202 | 20230811 | 155100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 203 | 20230811 | 155000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 204 | 20230811 | 154900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 205 | 20230811 | 154800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 206 | 20230811 | 154700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 207 | 20230811 | 154600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 208 | 20230811 | 154500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 209 | 20230811 | 154400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 210 | 20230811 | 154300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 211 | 20230811 | 154200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 212 | 20230811 | 154100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 27725 |
| 213 | 20230811 | 154000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 214 | 20230811 | 153900 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 215 | 20230811 | 153800 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 216 | 20230811 | 153700 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 217 | 20230811 | 153600 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 218 | 20230811 | 153500 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 219 | 20230811 | 153400 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 220 | 20230811 | 153300 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 221 | 20230811 | 153200 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 222 | 20230811 | 153100 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 0 |
| 223 | 20230811 | 153000 | 141623501300 | 129700 | 129700 | 129700 | 129700 | 27725 |
| 224 | 20230811 | 152900 | 138027568800 | 128500 | 128500 | 128500 | 128500 | 0 |
| 225 | 20230811 | 152800 | 138027568800 | 128500 | 128500 | 128500 | 128500 | 0 |
| 226 | 20230811 | 152700 | 138027568800 | 128500 | 128500 | 128500 | 128500 | 0 |
| 227 | 20230811 | 152600 | 138027568800 | 128500 | 128500 | 128500 | 128500 | 0 |
| 228 | 20230811 | 152500 | 138027568800 | 128500 | 128500 | 128500 | 128500 | 0 |
| 229 | 20230811 | 152400 | 138027568800 | 128500 | 128500 | 128500 | 128500 | 0 |
| 230 | 20230811 | 152300 | 138027568800 | 128500 | 128500 | 128500 | 128500 | 0 |
| 231 | 20230811 | 152200 | 138027568800 | 128500 | 128500 | 128500 | 128500 | 0 |
| 232 | 20230811 | 152100 | 138027568800 | 128500 | 128500 | 128500 | 128500 | 0 |
| 233 | 20230811 | 152000 | 138027568800 | 128500 | 128500 | 128500 | 128500 | 0 |
| 234 | 20230811 | 151900 | 138027568800 | 128500 | 129000 | 129000 | 128500 | 10061 |
| 235 | 20230811 | 151800 | 136732161200 | 128900 | 128800 | 129400 | 128800 | 6707 |
| 236 | 20230811 | 151700 | 135865942600 | 128700 | 128800 | 129100 | 128700 | 5906 |
| 237 | 20230811 | 151600 | 135104857800 | 128700 | 128500 | 128900 | 128500 | 2902 |
| 238 | 20230811 | 151500 | 134731363900 | 128500 | 128100 | 128600 | 128100 | 2871 |
| 239 | 20230811 | 151400 | 134362929100 | 128100 | 128300 | 128300 | 127800 | 10193 |
| 240 | 20230811 | 151300 | 133057747800 | 128200 | 128500 | 128500 | 128200 | 4283 |
| 241 | 20230811 | 151200 | 132508183400 | 128400 | 128600 | 128600 | 128400 | 3859 |
| 242 | 20230811 | 151100 | 132012419800 | 128600 | 128500 | 128800 | 128400 | 6380 |
| 243 | 20230811 | 151000 | 131191728800 | 128500 | 128600 | 128700 | 128400 | 4961 |
| 244 | 20230811 | 150900 | 130554188900 | 128600 | 128700 | 128800 | 128600 | 2723 |
| 245 | 20230811 | 150800 | 130203768000 | 128700 | 128800 | 128800 | 128700 | 1281 |
| 246 | 20230811 | 150700 | 130038875700 | 128800 | 128600 | 128800 | 128500 | 3720 |
| 247 | 20230811 | 150600 | 129560335200 | 128700 | 128700 | 128700 | 128600 | 1046 |
| 248 | 20230811 | 150500 | 129425805700 | 128600 | 128800 | 128900 | 128600 | 4129 |
| 249 | 20230811 | 150400 | 128894201000 | 128800 | 128800 | 128900 | 128800 | 441 |
| 250 | 20230811 | 150300 | 128837371200 | 128900 | 128800 | 128900 | 128800 | 587 |
| 251 | 20230811 | 150200 | 128761746600 | 128800 | 128900 | 129000 | 128800 | 810 |
| 252 | 20230811 | 150100 | 128657362900 | 129000 | 128900 | 129000 | 128800 | 1262 |
| 253 | 20230811 | 150000 | 128494742600 | 128800 | 129000 | 129000 | 128800 | 1766 |
| 254 | 20230811 | 145900 | 128267125200 | 128900 | 128700 | 129000 | 128700 | 1451 |
| 255 | 20230811 | 145800 | 128080185000 | 128700 | 128800 | 128900 | 128700 | 943 |
| 256 | 20230811 | 145700 | 127958760100 | 128800 | 128800 | 128900 | 128700 | 651 |
| 257 | 20230811 | 145600 | 127874933300 | 128800 | 128900 | 128900 | 128700 | 1065 |
| 258 | 20230811 | 145500 | 127737782100 | 128900 | 129000 | 129000 | 128800 | 1315 |
| 259 | 20230811 | 145400 | 127568307400 | 128900 | 128600 | 129000 | 128600 | 1471 |
| 260 | 20230811 | 145300 | 127378815900 | 128700 | 129100 | 129100 | 128600 | 5754 |
| 261 | 20230811 | 145200 | 126637439600 | 129100 | 129300 | 129300 | 129100 | 2369 |
| 262 | 20230811 | 145100 | 126331407100 | 129300 | 129200 | 129300 | 129200 | 749 |
| 263 | 20230811 | 145000 | 126234578800 | 129300 | 129200 | 129300 | 129200 | 456 |
| 264 | 20230811 | 144900 | 126175632600 | 129300 | 129100 | 129400 | 129100 | 1449 |
| 265 | 20230811 | 144800 | 125988292100 | 129100 | 129000 | 129300 | 129000 | 2010 |
| 266 | 20230811 | 144700 | 125728717900 | 129000 | 129100 | 129100 | 129000 | 404 |
| 267 | 20230811 | 144600 | 125676599900 | 129000 | 128900 | 129300 | 128900 | 3942 |
| 268 | 20230811 | 144500 | 125167943900 | 129000 | 128900 | 129000 | 128900 | 236 |
| 269 | 20230811 | 144400 | 125137515200 | 129000 | 128900 | 129000 | 128900 | 819 |
| 270 | 20230811 | 144300 | 125031938300 | 128900 | 128900 | 129000 | 128900 | 549 |
| 271 | 20230811 | 144200 | 124961165000 | 128900 | 129000 | 129000 | 128900 | 520 |
| 272 | 20230811 | 144100 | 124894119600 | 129000 | 128800 | 129000 | 128800 | 675 |
| 273 | 20230811 | 144000 | 124807101600 | 128900 | 128800 | 128900 | 128700 | 2257 |
| 274 | 20230811 | 143900 | 124516453900 | 128800 | 128800 | 128900 | 128800 | 885 |
| 275 | 20230811 | 143800 | 124402437500 | 128800 | 128800 | 128900 | 128800 | 905 |
| 276 | 20230811 | 143700 | 124285838800 | 128900 | 128800 | 128900 | 128800 | 931 |
| 277 | 20230811 | 143600 | 124165874300 | 128800 | 128800 | 128900 | 128800 | 459 |
| 278 | 20230811 | 143500 | 124106748000 | 128800 | 128800 | 128900 | 128800 | 1746 |
| 279 | 20230811 | 143400 | 123881807700 | 128800 | 128800 | 128900 | 128800 | 576 |
| 280 | 20230811 | 143300 | 123807611600 | 128800 | 128900 | 128900 | 128800 | 465 |
| 281 | 20230811 | 143200 | 123747706500 | 128900 | 128800 | 128900 | 128800 | 353 |
| 282 | 20230811 | 143100 | 123702226500 | 128800 | 128900 | 129000 | 128800 | 1059 |
| 283 | 20230811 | 143000 | 123565720500 | 128900 | 128900 | 129000 | 128900 | 276 |
| 284 | 20230811 | 142900 | 123530141400 | 128900 | 129000 | 129000 | 128900 | 593 |
| 285 | 20230811 | 142800 | 123453678600 | 129000 | 129100 | 129200 | 128900 | 663 |
| 286 | 20230811 | 142700 | 123368100600 | 129100 | 129200 | 129300 | 129100 | 1483 |
| 287 | 20230811 | 142600 | 123176488600 | 129200 | 128900 | 129300 | 128700 | 1478 |
| 288 | 20230811 | 142500 | 122985563500 | 129000 | 128800 | 129000 | 128700 | 1078 |
| 289 | 20230811 | 142400 | 122846674100 | 128800 | 129000 | 129200 | 128800 | 1248 |
| 290 | 20230811 | 142300 | 122685731000 | 129000 | 129100 | 129300 | 129000 | 2246 |
| 291 | 20230811 | 142200 | 122395653900 | 129100 | 128800 | 129200 | 128700 | 3208 |
| 292 | 20230811 | 142100 | 121981863800 | 128800 | 128700 | 128800 | 128600 | 1177 |
| 293 | 20230811 | 142000 | 121830428700 | 128600 | 128700 | 128700 | 128600 | 443 |
| 294 | 20230811 | 141900 | 121773440100 | 128700 | 128700 | 128800 | 128400 | 4595 |
| 295 | 20230811 | 141800 | 121182715800 | 128700 | 128800 | 128900 | 128700 | 1506 |
| 296 | 20230811 | 141700 | 120988810200 | 128800 | 128800 | 128900 | 128700 | 1658 |
| 297 | 20230811 | 141600 | 120775264000 | 128800 | 128900 | 129000 | 128800 | 1297 |
| 298 | 20230811 | 141500 | 120608091100 | 128900 | 129200 | 129200 | 128900 | 805 |
| 299 | 20230811 | 141400 | 120504259500 | 129100 | 129200 | 129200 | 129100 | 453 |
| 300 | 20230811 | 141300 | 120445775100 | 129100 | 129300 | 129400 | 129100 | 1693 |
| 301 | 20230811 | 141200 | 120226885600 | 129400 | 129400 | 129600 | 129300 | 1946 |
| 302 | 20230811 | 141100 | 119974983300 | 129500 | 129300 | 129600 | 129300 | 1152 |
| 303 | 20230811 | 141000 | 119825843000 | 129400 | 129100 | 129500 | 129100 | 1532 |
| 304 | 20230811 | 140900 | 119627836400 | 129100 | 128600 | 129200 | 128600 | 2831 |
| 305 | 20230811 | 140800 | 119262760600 | 128700 | 128700 | 128800 | 128600 | 847 |
| 306 | 20230811 | 140700 | 119153764300 | 128800 | 129000 | 129100 | 128700 | 2200 |
| 307 | 20230811 | 140600 | 118870325500 | 129000 | 129300 | 129300 | 129000 | 3621 |
| 308 | 20230811 | 140500 | 118402747200 | 129200 | 129700 | 129800 | 129200 | 778 |
| 309 | 20230811 | 140400 | 118302036700 | 129700 | 129900 | 130000 | 129600 | 1262 |
| 310 | 20230811 | 140300 | 118138220800 | 130000 | 129700 | 130000 | 129700 | 2171 |
| 311 | 20230811 | 140200 | 117856319600 | 129700 | 129400 | 129700 | 129200 | 3500 |
| 312 | 20230811 | 140100 | 117403231700 | 129500 | 129700 | 129700 | 129400 | 1543 |
| 313 | 20230811 | 140000 | 117203365000 | 129600 | 130100 | 130200 | 129600 | 2803 |
| 314 | 20230811 | 135900 | 116839096500 | 130200 | 129600 | 130200 | 129600 | 8443 |
| 315 | 20230811 | 135800 | 115741421600 | 129600 | 129200 | 129600 | 129200 | 2353 |
| 316 | 20230811 | 135700 | 115436823400 | 129200 | 129000 | 129300 | 129000 | 1250 |
| 317 | 20230811 | 135600 | 115275402700 | 129100 | 129100 | 129400 | 129000 | 2852 |
| 318 | 20230811 | 135500 | 114907186600 | 129300 | 128900 | 129500 | 128900 | 2926 |
| 319 | 20230811 | 135400 | 114529060000 | 128900 | 128900 | 129100 | 128900 | 735 |
| 320 | 20230811 | 135300 | 114434250200 | 129000 | 128700 | 129100 | 128700 | 920 |
| 321 | 20230811 | 135200 | 114315639800 | 128700 | 128500 | 128800 | 128500 | 737 |
| 322 | 20230811 | 135100 | 114220820800 | 128600 | 128900 | 128900 | 128400 | 2275 |
| 323 | 20230811 | 135000 | 113928336400 | 128900 | 129000 | 129000 | 128700 | 1840 |
| 324 | 20230811 | 134900 | 113691204300 | 129000 | 129300 | 129300 | 128900 | 1995 |
| 325 | 20230811 | 134800 | 113433692100 | 129300 | 129300 | 129300 | 129200 | 1177 |
| 326 | 20230811 | 134700 | 113281537100 | 129200 | 129100 | 129500 | 129000 | 1929 |
| 327 | 20230811 | 134600 | 113032123800 | 129100 | 128900 | 129100 | 128900 | 1364 |
| 328 | 20230811 | 134500 | 112856103000 | 128900 | 128800 | 129000 | 128800 | 590 |
| 329 | 20230811 | 134400 | 112780041600 | 128800 | 128800 | 128900 | 128700 | 648 |
| 330 | 20230811 | 134300 | 112696577100 | 128800 | 128900 | 129000 | 128700 | 1416 |
| 331 | 20230811 | 134200 | 112514159000 | 128900 | 128800 | 128900 | 128300 | 3611 |
| 332 | 20230811 | 134100 | 112050093200 | 128800 | 129200 | 129200 | 128800 | 2242 |
| 333 | 20230811 | 134000 | 111760850800 | 129200 | 129200 | 129300 | 129100 | 1667 |
| 334 | 20230811 | 133900 | 111545550800 | 129200 | 129300 | 129500 | 129100 | 1894 |
| 335 | 20230811 | 133800 | 111300729300 | 129300 | 129200 | 129300 | 128900 | 2751 |
| 336 | 20230811 | 133700 | 110945759200 | 129100 | 129700 | 129700 | 129100 | 8741 |
| 337 | 20230811 | 133600 | 109815606500 | 129700 | 130000 | 130000 | 129700 | 2348 |
| 338 | 20230811 | 133500 | 109510804000 | 129900 | 130200 | 130200 | 129900 | 1429 |
| 339 | 20230811 | 133400 | 109324946000 | 130200 | 130200 | 130400 | 130200 | 2887 |
| 340 | 20230811 | 133300 | 108948780600 | 130300 | 129900 | 130300 | 129900 | 2973 |
| 341 | 20230811 | 133200 | 108561804100 | 130000 | 130000 | 130200 | 129800 | 3191 |
| 342 | 20230811 | 133100 | 108147019600 | 130000 | 129900 | 130100 | 129900 | 2553 |
| 343 | 20230811 | 133000 | 107815090800 | 129900 | 129900 | 130000 | 129800 | 2186 |
| 344 | 20230811 | 132900 | 107531015000 | 129700 | 129800 | 129900 | 129500 | 3088 |
| 345 | 20230811 | 132800 | 107130571400 | 129800 | 130200 | 130300 | 129800 | 3889 |
| 346 | 20230811 | 132700 | 106624637800 | 130300 | 130700 | 130700 | 130200 | 3081 |
| 347 | 20230811 | 132600 | 106222689100 | 130700 | 130600 | 130700 | 130500 | 2882 |
| 348 | 20230811 | 132500 | 105846230100 | 130600 | 131000 | 131000 | 130500 | 4217 |
| 349 | 20230811 | 132400 | 105295479400 | 131100 | 131000 | 131400 | 130800 | 10642 |
| 350 | 20230811 | 132300 | 103900385600 | 131000 | 130800 | 131000 | 130700 | 5674 |
| 351 | 20230811 | 132200 | 103157897700 | 130800 | 130700 | 131000 | 130600 | 8810 |
| 352 | 20230811 | 132100 | 102005328900 | 130700 | 129900 | 130800 | 129800 | 16062 |
| 353 | 20230811 | 132000 | 99914832800 | 129800 | 129300 | 129900 | 129200 | 5115 |
| 354 | 20230811 | 131900 | 99252182500 | 129300 | 129800 | 129900 | 129300 | 6736 |
| 355 | 20230811 | 131800 | 98378503600 | 129800 | 129500 | 130000 | 129500 | 12540 |
| 356 | 20230811 | 131700 | 96749825100 | 129500 | 129200 | 129600 | 129200 | 4872 |
| 357 | 20230811 | 131600 | 96119336500 | 129300 | 128700 | 129300 | 128700 | 7469 |
| 358 | 20230811 | 131500 | 95155846400 | 128800 | 128500 | 128800 | 128500 | 2008 |
| 359 | 20230811 | 131400 | 94897552200 | 128500 | 128500 | 128600 | 128400 | 2363 |
| 360 | 20230811 | 131300 | 94593946500 | 128400 | 128300 | 128500 | 128300 | 1006 |
| 361 | 20230811 | 131200 | 94464734900 | 128300 | 128200 | 128500 | 128200 | 6129 |
| 362 | 20230811 | 131100 | 93677839700 | 128200 | 128200 | 128300 | 128200 | 323 |
| 363 | 20230811 | 131000 | 93636406200 | 128300 | 128200 | 128300 | 128200 | 173 |
| 364 | 20230811 | 130900 | 93614218500 | 128200 | 128300 | 128300 | 128200 | 928 |
| 365 | 20230811 | 130800 | 93495203900 | 128300 | 128300 | 128300 | 128200 | 709 |
| 366 | 20230811 | 130700 | 93404241900 | 128300 | 128000 | 128300 | 128000 | 1903 |
| 367 | 20230811 | 130600 | 93160432700 | 128000 | 128000 | 128100 | 128000 | 548 |
| 368 | 20230811 | 130500 | 93090275000 | 128000 | 128000 | 128100 | 128000 | 687 |
| 369 | 20230811 | 130400 | 93002278500 | 128100 | 128000 | 128100 | 128000 | 1195 |
| 370 | 20230811 | 130300 | 92849277000 | 128000 | 128000 | 128000 | 127900 | 1867 |
| 371 | 20230811 | 130200 | 92610327700 | 128100 | 128100 | 128100 | 128000 | 993 |
| 372 | 20230811 | 130100 | 92483204900 | 128000 | 128100 | 128200 | 128000 | 2615 |
| 373 | 20230811 | 130000 | 92148220800 | 128100 | 128200 | 128300 | 128100 | 3264 |
| 374 | 20230811 | 125900 | 91729875100 | 128300 | 128300 | 128300 | 128200 | 1660 |
| 375 | 20230811 | 125800 | 91516967300 | 128200 | 128200 | 128400 | 128200 | 3105 |
| 376 | 20230811 | 125700 | 91118607900 | 128300 | 128100 | 128300 | 128100 | 1671 |
| 377 | 20230811 | 125600 | 90904399300 | 128200 | 128200 | 128300 | 128100 | 1144 |
| 378 | 20230811 | 125500 | 90757708500 | 128200 | 128200 | 128300 | 128200 | 1528 |
| 379 | 20230811 | 125400 | 90561788100 | 128200 | 128300 | 128300 | 128100 | 5840 |
| 380 | 20230811 | 125300 | 89813132200 | 128300 | 127700 | 128300 | 127700 | 8225 |
| 381 | 20230811 | 125200 | 88760425800 | 127700 | 127900 | 127900 | 127700 | 449 |
| 382 | 20230811 | 125100 | 88703047900 | 127800 | 127800 | 127900 | 127800 | 510 |
| 383 | 20230811 | 125000 | 88637863500 | 127800 | 127800 | 127900 | 127800 | 1252 |
| 384 | 20230811 | 124900 | 88477821900 | 127800 | 127800 | 127900 | 127800 | 195 |
| 385 | 20230811 | 124800 | 88452892200 | 127800 | 127900 | 128000 | 127800 | 1119 |
| 386 | 20230811 | 124700 | 88309774900 | 127900 | 127900 | 127900 | 127800 | 1735 |
| 387 | 20230811 | 124600 | 88087935900 | 127900 | 127900 | 127900 | 127800 | 643 |
| 388 | 20230811 | 124500 | 88005705000 | 127800 | 127800 | 127900 | 127800 | 234 |
| 389 | 20230811 | 124400 | 87975787600 | 127800 | 127900 | 128000 | 127800 | 1653 |
| 390 | 20230811 | 124300 | 87764375000 | 128000 | 127700 | 128000 | 127700 | 4964 |
| 391 | 20230811 | 124200 | 87129707300 | 127600 | 127700 | 127700 | 127600 | 1178 |
| 392 | 20230811 | 124100 | 86979309700 | 127700 | 127700 | 127700 | 127600 | 502 |
| 393 | 20230811 | 124000 | 86915234200 | 127500 | 127500 | 127700 | 127500 | 75 |
| 394 | 20230811 | 123900 | 86905668700 | 127500 | 127600 | 127600 | 127500 | 864 |
| 395 | 20230811 | 123800 | 86795432000 | 127600 | 127800 | 127800 | 127600 | 957 |
| 396 | 20230811 | 123700 | 86673228400 | 127800 | 127900 | 127900 | 127700 | 1110 |
| 397 | 20230811 | 123600 | 86531358800 | 127900 | 127900 | 127900 | 127700 | 1812 |
| 398 | 20230811 | 123500 | 86299765700 | 127800 | 127800 | 127900 | 127800 | 853 |
| 399 | 20230811 | 123400 | 86190700600 | 127800 | 127800 | 127900 | 127700 | 2216 |
| 400 | 20230811 | 123300 | 85907479300 | 127800 | 127800 | 127800 | 127700 | 266 |
| 401 | 20230811 | 123200 | 85873485000 | 127700 | 127800 | 127800 | 127700 | 1918 |
| 402 | 20230811 | 123100 | 85628393200 | 127800 | 127700 | 127800 | 127700 | 313 |
| 403 | 20230811 | 123000 | 85588404600 | 127800 | 127700 | 127800 | 127600 | 2191 |
| 404 | 20230811 | 122900 | 85308554200 | 127700 | 127700 | 127700 | 127600 | 467 |
| 405 | 20230811 | 122800 | 85248939000 | 127700 | 127700 | 127700 | 127600 | 349 |
| 406 | 20230811 | 122700 | 85204384900 | 127600 | 127700 | 127700 | 127500 | 1245 |
| 407 | 20230811 | 122600 | 85045501300 | 127700 | 127600 | 127700 | 127500 | 444 |
| 408 | 20230811 | 122500 | 84988832200 | 127600 | 127500 | 127600 | 127500 | 956 |
| 409 | 20230811 | 122400 | 84866851800 | 127500 | 127600 | 127600 | 127500 | 426 |
| 410 | 20230811 | 122300 | 84812518200 | 127500 | 127500 | 127600 | 127500 | 495 |
| 411 | 20230811 | 122200 | 84749389900 | 127600 | 127500 | 127600 | 127500 | 327 |
| 412 | 20230811 | 122100 | 84707687000 | 127500 | 127400 | 127500 | 127400 | 486 |
| 413 | 20230811 | 122000 | 84645728100 | 127400 | 127400 | 127500 | 127400 | 1224 |
| 414 | 20230811 | 121900 | 84489701900 | 127400 | 127500 | 127500 | 127400 | 364 |
| 415 | 20230811 | 121800 | 84443326300 | 127500 | 127600 | 127600 | 127500 | 877 |
| 416 | 20230811 | 121700 | 84331499400 | 127600 | 127600 | 127700 | 127600 | 898 |
| 417 | 20230811 | 121600 | 84216897100 | 127600 | 127700 | 127700 | 127600 | 621 |
| 418 | 20230811 | 121500 | 84137634300 | 127600 | 127700 | 127700 | 127600 | 499 |
| 419 | 20230811 | 121400 | 84073939800 | 127700 | 127700 | 127700 | 127600 | 285 |
| 420 | 20230811 | 121300 | 84037554400 | 127700 | 127700 | 127700 | 127500 | 783 |
| 421 | 20230811 | 121200 | 83937588800 | 127500 | 127500 | 127700 | 127500 | 752 |
| 422 | 20230811 | 121100 | 83841642100 | 127500 | 127400 | 127500 | 127400 | 1282 |
| 423 | 20230811 | 121000 | 83678205100 | 127400 | 127400 | 127500 | 127400 | 463 |
| 424 | 20230811 | 120900 | 83619215500 | 127400 | 127400 | 127400 | 127300 | 1508 |
| 425 | 20230811 | 120800 | 83427117000 | 127400 | 127400 | 127400 | 127300 | 543 |
| 426 | 20230811 | 120700 | 83357970500 | 127400 | 127400 | 127400 | 127300 | 447 |
| 427 | 20230811 | 120600 | 83301056800 | 127400 | 127300 | 127400 | 127300 | 1194 |
| 428 | 20230811 | 120500 | 83149000900 | 127300 | 127300 | 127400 | 127300 | 1245 |
| 429 | 20230811 | 120400 | 82990509700 | 127300 | 127200 | 127400 | 127200 | 368 |
| 430 | 20230811 | 120300 | 82943664100 | 127300 | 127200 | 127400 | 127200 | 893 |
| 431 | 20230811 | 120200 | 82829984100 | 127200 | 127200 | 127300 | 127200 | 684 |
| 432 | 20230811 | 120100 | 82742979100 | 127200 | 127300 | 127400 | 127200 | 528 |
| 433 | 20230811 | 120000 | 82675768800 | 127300 | 127400 | 127400 | 127300 | 711 |
| 434 | 20230811 | 115900 | 82585253100 | 127400 | 127400 | 127400 | 127300 | 124 |
| 435 | 20230811 | 115800 | 82569458200 | 127300 | 127300 | 127300 | 127200 | 899 |
| 436 | 20230811 | 115700 | 82455028500 | 127200 | 127200 | 127300 | 127200 | 463 |
| 437 | 20230811 | 115600 | 82396131300 | 127200 | 127300 | 127400 | 127200 | 1966 |
| 438 | 20230811 | 115500 | 82145852900 | 127300 | 127400 | 127500 | 127300 | 2101 |
| 439 | 20230811 | 115400 | 81878186600 | 127500 | 127500 | 127500 | 127400 | 469 |
| 440 | 20230811 | 115300 | 81818432900 | 127500 | 127700 | 127700 | 127400 | 1483 |
| 441 | 20230811 | 115200 | 81629296700 | 127600 | 127900 | 127900 | 127600 | 1239 |
| 442 | 20230811 | 115100 | 81470988000 | 127800 | 127900 | 127900 | 127800 | 1035 |
| 443 | 20230811 | 115000 | 81338640900 | 127800 | 127900 | 128000 | 127800 | 2136 |
| 444 | 20230811 | 114900 | 81065350400 | 128000 | 127800 | 128000 | 127800 | 1598 |
| 445 | 20230811 | 114800 | 80860955300 | 127900 | 127700 | 127900 | 127700 | 2685 |
| 446 | 20230811 | 114700 | 80517775200 | 127700 | 127700 | 127800 | 127600 | 960 |
| 447 | 20230811 | 114600 | 80395199800 | 127700 | 127700 | 127700 | 127600 | 1908 |
| 448 | 20230811 | 114500 | 80151611800 | 127700 | 127500 | 127700 | 127500 | 1614 |
| 449 | 20230811 | 114400 | 79945647800 | 127500 | 127500 | 127500 | 127400 | 871 |
| 450 | 20230811 | 114300 | 79834597800 | 127400 | 127600 | 127600 | 127400 | 1017 |
| 451 | 20230811 | 114200 | 79704938000 | 127500 | 127500 | 127600 | 127500 | 764 |
| 452 | 20230811 | 114100 | 79607518800 | 127500 | 127400 | 127600 | 127400 | 1673 |
| 453 | 20230811 | 114000 | 79394165000 | 127400 | 127400 | 127500 | 127400 | 445 |
| 454 | 20230811 | 113900 | 79337436300 | 127500 | 127400 | 127500 | 127400 | 448 |
| 455 | 20230811 | 113800 | 79280355000 | 127400 | 127300 | 127500 | 127200 | 2010 |
| 456 | 20230811 | 113700 | 79024377300 | 127200 | 127100 | 127300 | 127100 | 757 |
| 457 | 20230811 | 113600 | 78928085700 | 127100 | 127100 | 127200 | 127100 | 357 |
| 458 | 20230811 | 113500 | 78882707500 | 127200 | 127000 | 127200 | 127000 | 601 |
| 459 | 20230811 | 113400 | 78806331300 | 127000 | 127100 | 127200 | 126900 | 2640 |
| 460 | 20230811 | 113300 | 78470896300 | 127200 | 127400 | 127400 | 127200 | 950 |
| 461 | 20230811 | 113200 | 78349983000 | 127300 | 127400 | 127500 | 127300 | 1281 |
| 462 | 20230811 | 113100 | 78186786000 | 127500 | 127600 | 127600 | 127300 | 2590 |
| 463 | 20230811 | 113000 | 77856700400 | 127600 | 127300 | 127600 | 127200 | 4621 |
| 464 | 20230811 | 112900 | 77268556000 | 127300 | 127200 | 127300 | 127100 | 1208 |
| 465 | 20230811 | 112800 | 77114905200 | 127100 | 127100 | 127200 | 127100 | 975 |
| 466 | 20230811 | 112700 | 76990958100 | 127100 | 127200 | 127200 | 127100 | 1032 |
| 467 | 20230811 | 112600 | 76859752400 | 127100 | 127200 | 127300 | 127100 | 884 |
| 468 | 20230811 | 112500 | 76747321600 | 127300 | 127100 | 127300 | 127100 | 709 |
| 469 | 20230811 | 112400 | 76657136200 | 127200 | 127400 | 127400 | 127100 | 1616 |
| 470 | 20230811 | 112300 | 76451530000 | 127400 | 127300 | 127500 | 127200 | 1290 |
| 471 | 20230811 | 112200 | 76287322300 | 127300 | 127300 | 127400 | 127300 | 1773 |
| 472 | 20230811 | 112100 | 76061556100 | 127300 | 127700 | 127700 | 127300 | 2428 |
| 473 | 20230811 | 112000 | 75751984500 | 127600 | 127400 | 127700 | 127400 | 3063 |
| 474 | 20230811 | 111900 | 75361241700 | 127500 | 127200 | 127500 | 127100 | 4066 |
| 475 | 20230811 | 111800 | 74843741100 | 127200 | 127200 | 127200 | 127100 | 1025 |
| 476 | 20230811 | 111700 | 74713399800 | 127200 | 127100 | 127300 | 126900 | 3474 |
| 477 | 20230811 | 111600 | 74271908200 | 127100 | 126800 | 127100 | 126700 | 1636 |
| 478 | 20230811 | 111500 | 74064333500 | 126700 | 127000 | 127100 | 126700 | 2522 |
| 479 | 20230811 | 111400 | 73744153100 | 127000 | 127300 | 127300 | 127000 | 2475 |
| 480 | 20230811 | 111300 | 73429675100 | 127300 | 127300 | 127500 | 127300 | 2036 |
| 481 | 20230811 | 111200 | 73170356300 | 127300 | 127300 | 127400 | 127300 | 729 |
| 482 | 20230811 | 111100 | 73077544200 | 127300 | 127100 | 127500 | 127000 | 8289 |
| 483 | 20230811 | 111000 | 72022002100 | 127100 | 127000 | 127100 | 126900 | 5376 |
| 484 | 20230811 | 110900 | 71339313800 | 127000 | 126800 | 127000 | 126800 | 2254 |
| 485 | 20230811 | 110800 | 71053218800 | 126800 | 126800 | 126900 | 126800 | 1896 |
| 486 | 20230811 | 110700 | 70812758500 | 126800 | 126800 | 126900 | 126700 | 2297 |
| 487 | 20230811 | 110600 | 70521512300 | 126700 | 126700 | 126800 | 126700 | 1649 |
| 488 | 20230811 | 110500 | 70312552400 | 126700 | 126500 | 126800 | 126500 | 2482 |
| 489 | 20230811 | 110400 | 69998170200 | 126500 | 126600 | 126600 | 126400 | 1329 |
| 490 | 20230811 | 110300 | 69830010400 | 126500 | 126600 | 126600 | 126500 | 1804 |
| 491 | 20230811 | 110200 | 69601734800 | 126600 | 126600 | 126700 | 126500 | 551 |
| 492 | 20230811 | 110100 | 69531996600 | 126600 | 126500 | 126700 | 126500 | 2193 |
| 493 | 20230811 | 110000 | 69254351300 | 126600 | 126700 | 126700 | 126600 | 3501 |
| 494 | 20230811 | 105900 | 68810983600 | 126600 | 126500 | 126700 | 126400 | 1531 |
| 495 | 20230811 | 105800 | 68617231300 | 126400 | 126200 | 126500 | 126100 | 5447 |
| 496 | 20230811 | 105700 | 67929462400 | 126100 | 126100 | 126200 | 126100 | 608 |
| 497 | 20230811 | 105600 | 67852786300 | 126100 | 126000 | 126100 | 126000 | 1254 |
| 498 | 20230811 | 105500 | 67694699500 | 126000 | 125600 | 126000 | 125500 | 4381 |
| 499 | 20230811 | 105400 | 67143830600 | 125600 | 125500 | 125600 | 125500 | 517 |
| 500 | 20230811 | 105300 | 67078944600 | 125500 | 125700 | 125800 | 125400 | 2220 |
| 501 | 20230811 | 105200 | 66800123000 | 125700 | 125800 | 125800 | 125700 | 455 |
| 502 | 20230811 | 105100 | 66742911200 | 125800 | 125900 | 125900 | 125700 | 1004 |
| 503 | 20230811 | 105000 | 66616671500 | 125800 | 125800 | 125900 | 125800 | 875 |
| 504 | 20230811 | 104900 | 66506585100 | 125900 | 125700 | 125900 | 125700 | 507 |
| 505 | 20230811 | 104800 | 66442806000 | 125800 | 126000 | 126100 | 125700 | 1945 |
| 506 | 20230811 | 104700 | 66198000000 | 126000 | 126000 | 126100 | 125900 | 2220 |
| 507 | 20230811 | 104600 | 65918299900 | 125900 | 125900 | 126000 | 125800 | 697 |
| 508 | 20230811 | 104500 | 65830556500 | 125900 | 126200 | 126200 | 125800 | 3734 |
| 509 | 20230811 | 104400 | 65359883300 | 126200 | 126200 | 126200 | 126100 | 816 |
| 510 | 20230811 | 104300 | 65256926300 | 126200 | 126100 | 126200 | 126000 | 1645 |
| 511 | 20230811 | 104200 | 65049480300 | 126100 | 125800 | 126100 | 125800 | 2133 |
| 512 | 20230811 | 104100 | 64780824300 | 125800 | 125900 | 126000 | 125800 | 407 |
| 513 | 20230811 | 104000 | 64729585800 | 125900 | 125900 | 126000 | 125800 | 1072 |
| 514 | 20230811 | 103900 | 64594646300 | 125900 | 126200 | 126200 | 125700 | 3712 |
| 515 | 20230811 | 103800 | 64127384400 | 126200 | 126100 | 126200 | 126000 | 992 |
| 516 | 20230811 | 103700 | 64002271400 | 126100 | 126000 | 126200 | 126000 | 1563 |
| 517 | 20230811 | 103600 | 63805269700 | 126100 | 126000 | 126100 | 125900 | 1183 |
| 518 | 20230811 | 103500 | 63656199400 | 126000 | 125900 | 126000 | 125800 | 1285 |
| 519 | 20230811 | 103400 | 63494419200 | 125900 | 126000 | 126000 | 125800 | 1208 |
| 520 | 20230811 | 103300 | 63342360200 | 126000 | 125500 | 126000 | 125500 | 1051 |
| 521 | 20230811 | 103200 | 63210105100 | 125600 | 125600 | 125800 | 125400 | 2394 |
| 522 | 20230811 | 103100 | 62909435900 | 125600 | 125700 | 125800 | 125500 | 1349 |
| 523 | 20230811 | 103000 | 62740020300 | 125800 | 125900 | 126400 | 125800 | 13797 |
| 524 | 20230811 | 102900 | 60999340700 | 125900 | 125300 | 125900 | 125200 | 8588 |
| 525 | 20230811 | 102800 | 59920875600 | 125300 | 125400 | 125500 | 125200 | 1797 |
| 526 | 20230811 | 102700 | 59695596800 | 125400 | 125100 | 125500 | 125000 | 4828 |
| 527 | 20230811 | 102600 | 59090688200 | 125100 | 125100 | 125200 | 125000 | 447 |
| 528 | 20230811 | 102500 | 59034772200 | 125100 | 125100 | 125200 | 125000 | 737 |
| 529 | 20230811 | 102400 | 58942538900 | 125100 | 125200 | 125300 | 125000 | 2311 |
| 530 | 20230811 | 102300 | 58653271900 | 125200 | 124800 | 125300 | 124800 | 5605 |
| 531 | 20230811 | 102200 | 57952242000 | 124800 | 124700 | 124900 | 124600 | 1087 |
| 532 | 20230811 | 102100 | 57816597500 | 124700 | 124800 | 124900 | 124600 | 980 |
| 533 | 20230811 | 102000 | 57694309900 | 124900 | 125200 | 125200 | 124800 | 1637 |
| 534 | 20230811 | 101900 | 57489743400 | 125100 | 124900 | 125100 | 124800 | 3074 |
| 535 | 20230811 | 101800 | 57105570200 | 124800 | 124800 | 125000 | 124800 | 2003 |
| 536 | 20230811 | 101700 | 56855389600 | 124800 | 124600 | 124900 | 124600 | 2102 |
| 537 | 20230811 | 101600 | 56593115100 | 124600 | 124600 | 124600 | 124500 | 1227 |
| 538 | 20230811 | 101500 | 56440242500 | 124500 | 124500 | 124600 | 124500 | 1363 |
| 539 | 20230811 | 101400 | 56270528300 | 124500 | 124600 | 124700 | 124400 | 1628 |
| 540 | 20230811 | 101300 | 56067796800 | 124600 | 124500 | 124800 | 124500 | 882 |
| 541 | 20230811 | 101200 | 55957855000 | 124600 | 124500 | 124600 | 124200 | 837 |
| 542 | 20230811 | 101100 | 55853708900 | 124500 | 124500 | 124500 | 124000 | 2760 |
| 543 | 20230811 | 101000 | 55510926500 | 124500 | 124000 | 124600 | 124000 | 2579 |
| 544 | 20230811 | 100900 | 55190159700 | 124100 | 124200 | 124200 | 124000 | 1213 |
| 545 | 20230811 | 100800 | 55039646400 | 124100 | 124200 | 124200 | 123900 | 2427 |
| 546 | 20230811 | 100700 | 54738638300 | 124200 | 124200 | 124300 | 124100 | 1488 |
| 547 | 20230811 | 100600 | 54553859600 | 124200 | 124500 | 124500 | 124200 | 1722 |
| 548 | 20230811 | 100500 | 54339730000 | 124400 | 124700 | 124800 | 124400 | 1904 |
| 549 | 20230811 | 100400 | 54102474900 | 124700 | 124300 | 124700 | 124100 | 3175 |
| 550 | 20230811 | 100300 | 53707398800 | 124400 | 124500 | 124800 | 124400 | 2402 |
| 551 | 20230811 | 100200 | 53408163100 | 124500 | 124200 | 124600 | 124100 | 2282 |
| 552 | 20230811 | 100100 | 53124403600 | 124100 | 123800 | 124200 | 123700 | 3840 |
| 553 | 20230811 | 100000 | 52648357200 | 123800 | 123700 | 123800 | 123600 | 1671 |
| 554 | 20230811 | 095900 | 52441639000 | 123900 | 123800 | 123900 | 123700 | 1955 |
| 555 | 20230811 | 095800 | 52199634500 | 123800 | 123200 | 123800 | 123200 | 3084 |
| 556 | 20230811 | 095700 | 51818894200 | 123200 | 123200 | 123300 | 123100 | 3913 |
| 557 | 20230811 | 095600 | 51336958500 | 123200 | 123200 | 123300 | 123100 | 3099 |
| 558 | 20230811 | 095500 | 50955219000 | 123200 | 123500 | 123500 | 123100 | 8191 |
| 559 | 20230811 | 095400 | 49945942400 | 123500 | 123600 | 123600 | 123400 | 3340 |
| 560 | 20230811 | 095300 | 49533412600 | 123600 | 123500 | 123600 | 123500 | 1234 |
| 561 | 20230811 | 095200 | 49380975900 | 123500 | 123500 | 123600 | 123400 | 2140 |
| 562 | 20230811 | 095100 | 49116759100 | 123500 | 123900 | 123900 | 123400 | 6147 |
| 563 | 20230811 | 095000 | 48357052200 | 123900 | 124000 | 124000 | 123800 | 3077 |
| 564 | 20230811 | 094900 | 47975769900 | 124000 | 123800 | 124100 | 123800 | 2245 |
| 565 | 20230811 | 094800 | 47697409400 | 123900 | 123900 | 124000 | 123800 | 1285 |
| 566 | 20230811 | 094700 | 47538221300 | 123900 | 123900 | 124000 | 123800 | 1624 |
| 567 | 20230811 | 094600 | 47336999100 | 123900 | 123700 | 123900 | 123600 | 2450 |
| 568 | 20230811 | 094500 | 47033569300 | 123600 | 123500 | 124000 | 123500 | 2848 |
| 569 | 20230811 | 094400 | 46681519400 | 123600 | 124000 | 124000 | 123500 | 11226 |
| 570 | 20230811 | 094300 | 45293360800 | 124000 | 123800 | 124000 | 123800 | 2076 |
| 571 | 20230811 | 094200 | 45036250000 | 123800 | 123900 | 124000 | 123800 | 2010 |
| 572 | 20230811 | 094100 | 44787241100 | 123900 | 123900 | 124100 | 123800 | 2231 |
| 573 | 20230811 | 094000 | 44510671900 | 123900 | 124000 | 124100 | 123800 | 3710 |
| 574 | 20230811 | 093900 | 44050990800 | 124000 | 124100 | 124200 | 123900 | 3954 |
| 575 | 20230811 | 093800 | 43560623100 | 124000 | 124200 | 124200 | 124000 | 4871 |
| 576 | 20230811 | 093700 | 42956366100 | 124100 | 124100 | 124300 | 124100 | 2968 |
| 577 | 20230811 | 093600 | 42587911900 | 124200 | 124400 | 124400 | 124100 | 3179 |
| 578 | 20230811 | 093500 | 42192925300 | 124500 | 124700 | 124700 | 124500 | 2737 |
| 579 | 20230811 | 093400 | 41851952300 | 124600 | 125400 | 125500 | 124600 | 6366 |
| 580 | 20230811 | 093300 | 41056690700 | 125400 | 125500 | 125700 | 125400 | 4641 |
| 581 | 20230811 | 093200 | 40474008300 | 125600 | 125000 | 125700 | 125000 | 3943 |
| 582 | 20230811 | 093100 | 39979766400 | 125000 | 124800 | 125100 | 124700 | 4152 |
| 583 | 20230811 | 093000 | 39460826900 | 124800 | 124800 | 124900 | 124600 | 2497 |
| 584 | 20230811 | 092900 | 39149426900 | 124800 | 124500 | 124900 | 124400 | 4068 |
| 585 | 20230811 | 092800 | 38642288500 | 124400 | 124600 | 124700 | 124400 | 4874 |
| 586 | 20230811 | 092700 | 38035137500 | 124600 | 124000 | 124600 | 124000 | 2372 |
| 587 | 20230811 | 092600 | 37740296600 | 123900 | 123900 | 124100 | 123800 | 2346 |
| 588 | 20230811 | 092500 | 37449499600 | 123900 | 124300 | 124400 | 123800 | 6778 |
| 589 | 20230811 | 092400 | 36608871700 | 124300 | 124200 | 124300 | 124000 | 3696 |
| 590 | 20230811 | 092300 | 36150175800 | 124300 | 124500 | 124800 | 124200 | 6659 |
| 591 | 20230811 | 092200 | 35320967200 | 124500 | 124500 | 124700 | 124200 | 4663 |
| 592 | 20230811 | 092100 | 34741312100 | 124500 | 124700 | 124900 | 124300 | 3790 |
| 593 | 20230811 | 092000 | 34268982600 | 124700 | 124900 | 125000 | 124400 | 8154 |
| 594 | 20230811 | 091900 | 33252775900 | 124900 | 124700 | 124900 | 124600 | 3581 |
| 595 | 20230811 | 091800 | 32806105000 | 124600 | 124500 | 124800 | 124400 | 2901 |
| 596 | 20230811 | 091700 | 32444725100 | 124500 | 124500 | 124800 | 124200 | 4958 |
| 597 | 20230811 | 091600 | 31827396000 | 124300 | 124700 | 125300 | 124300 | 12820 |
| 598 | 20230811 | 091500 | 30226486100 | 124600 | 124100 | 124700 | 123900 | 7160 |
| 599 | 20230811 | 091400 | 29336727100 | 124100 | 123200 | 124100 | 123100 | 7955 |
| 600 | 20230811 | 091300 | 28354526400 | 123200 | 123700 | 123900 | 123100 | 11957 |
| 601 | 20230811 | 091200 | 26879105900 | 123600 | 123700 | 123700 | 123000 | 27837 |
| 602 | 20230811 | 091100 | 23448296000 | 123700 | 123600 | 124100 | 123600 | 9435 |
| 603 | 20230811 | 091000 | 22280585800 | 123700 | 124700 | 124800 | 123600 | 13781 |
| 604 | 20230811 | 090900 | 20569785000 | 124700 | 124600 | 124800 | 124300 | 9681 |
| 605 | 20230811 | 090800 | 19363241200 | 124900 | 125700 | 125700 | 124500 | 15761 |
| 606 | 20230811 | 090700 | 17389748300 | 125700 | 126100 | 126500 | 125600 | 8242 |
| 607 | 20230811 | 090600 | 16351624300 | 126100 | 127200 | 127300 | 125900 | 13817 |
| 608 | 20230811 | 090500 | 14605773200 | 127100 | 127500 | 127700 | 127000 | 9666 |
| 609 | 20230811 | 090400 | 13375215600 | 127400 | 126800 | 127600 | 126700 | 10753 |
| 610 | 20230811 | 090300 | 12007885800 | 126900 | 126200 | 127200 | 126200 | 8628 |
| 611 | 20230811 | 090200 | 10915690900 | 126600 | 128000 | 128000 | 125900 | 14414 |
| 612 | 20230811 | 090100 | 9084908900 | 127900 | 130000 | 130300 | 127800 | 27843 |
| 613 | 20230811 | 090000 | 5488150000 | 130000 | 130000 | 130000 | 129400 | 42199 |