36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 191600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 1861 |
| 3 | 20230814 | 191500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 4 | 20230814 | 191400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 5 | 20230814 | 191300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 6 | 20230814 | 191200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 7 | 20230814 | 191100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 8 | 20230814 | 191000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 9 | 20230814 | 190900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 10 | 20230814 | 190800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 11 | 20230814 | 190700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 12 | 20230814 | 190600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 13 | 20230814 | 190500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 14 | 20230814 | 190400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 15 | 20230814 | 190300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 16 | 20230814 | 190200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 17 | 20230814 | 190100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 18 | 20230814 | 190000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 19 | 20230814 | 185900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 20 | 20230814 | 185800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 21 | 20230814 | 185700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 22 | 20230814 | 185600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 23 | 20230814 | 185500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 24 | 20230814 | 185400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 25 | 20230814 | 185300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 26 | 20230814 | 185200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 27 | 20230814 | 185100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 28 | 20230814 | 185000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 29 | 20230814 | 184900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 30 | 20230814 | 184800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 31 | 20230814 | 184700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 32 | 20230814 | 184600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 1861 |
| 33 | 20230814 | 184500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 34 | 20230814 | 184400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 35 | 20230814 | 184300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 36 | 20230814 | 184200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 37 | 20230814 | 184100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 38 | 20230814 | 184000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 39 | 20230814 | 183900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 40 | 20230814 | 183800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 41 | 20230814 | 183700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 42 | 20230814 | 183600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 43 | 20230814 | 183500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 44 | 20230814 | 183400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 45 | 20230814 | 183300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 46 | 20230814 | 183200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 47 | 20230814 | 183100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 48 | 20230814 | 183000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 49 | 20230814 | 182900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 50 | 20230814 | 182800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 51 | 20230814 | 182700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 52 | 20230814 | 182600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 53 | 20230814 | 182500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 54 | 20230814 | 182400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 55 | 20230814 | 182300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 56 | 20230814 | 182200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 57 | 20230814 | 182100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 58 | 20230814 | 182000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 59 | 20230814 | 181900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 60 | 20230814 | 181800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 61 | 20230814 | 181700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 62 | 20230814 | 181600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 1861 |
| 63 | 20230814 | 181500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 64 | 20230814 | 181400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 65 | 20230814 | 181300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 66 | 20230814 | 181200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 67 | 20230814 | 181100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 68 | 20230814 | 181000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 69 | 20230814 | 180900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 70 | 20230814 | 180800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 71 | 20230814 | 180700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 72 | 20230814 | 180600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 73 | 20230814 | 180500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 74 | 20230814 | 180400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 75 | 20230814 | 180300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 76 | 20230814 | 180200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 77 | 20230814 | 180100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 78 | 20230814 | 180000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 79 | 20230814 | 175900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 80 | 20230814 | 175800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 81 | 20230814 | 175700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 82 | 20230814 | 175600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 83 | 20230814 | 175500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 84 | 20230814 | 175400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 85 | 20230814 | 175300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 86 | 20230814 | 175200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 87 | 20230814 | 175100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 88 | 20230814 | 175000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 89 | 20230814 | 174900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 90 | 20230814 | 174800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 91 | 20230814 | 174700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 92 | 20230814 | 174600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 1861 |
| 93 | 20230814 | 174500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 94 | 20230814 | 174400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 95 | 20230814 | 174300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 96 | 20230814 | 174200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 97 | 20230814 | 174100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 98 | 20230814 | 174000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 99 | 20230814 | 173900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 100 | 20230814 | 173800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 101 | 20230814 | 173700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 102 | 20230814 | 173600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 103 | 20230814 | 173500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 104 | 20230814 | 173400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 105 | 20230814 | 173300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 106 | 20230814 | 173200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 107 | 20230814 | 173100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 108 | 20230814 | 173000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 109 | 20230814 | 172900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 110 | 20230814 | 172800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 111 | 20230814 | 172700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 112 | 20230814 | 172600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 113 | 20230814 | 172500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 114 | 20230814 | 172400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 115 | 20230814 | 172300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 116 | 20230814 | 172200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 117 | 20230814 | 172100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 118 | 20230814 | 172000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 119 | 20230814 | 171900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 120 | 20230814 | 171800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 121 | 20230814 | 171700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 122 | 20230814 | 171600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 1861 |
| 123 | 20230814 | 171500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 124 | 20230814 | 171400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 125 | 20230814 | 171300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 126 | 20230814 | 171200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 127 | 20230814 | 171100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 128 | 20230814 | 171000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 129 | 20230814 | 170900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 130 | 20230814 | 170800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 131 | 20230814 | 170700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 132 | 20230814 | 170600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 133 | 20230814 | 170500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 134 | 20230814 | 170400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 135 | 20230814 | 170300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 136 | 20230814 | 170200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 137 | 20230814 | 170100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 138 | 20230814 | 170000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 139 | 20230814 | 165900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 140 | 20230814 | 165800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 141 | 20230814 | 165700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 142 | 20230814 | 165600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 143 | 20230814 | 165500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 144 | 20230814 | 165400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 145 | 20230814 | 165300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 146 | 20230814 | 165200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 147 | 20230814 | 165100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 148 | 20230814 | 165000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 149 | 20230814 | 164900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 150 | 20230814 | 164800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 151 | 20230814 | 164700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 152 | 20230814 | 164600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 1861 |
| 153 | 20230814 | 164500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 154 | 20230814 | 164400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 155 | 20230814 | 164300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 156 | 20230814 | 164200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 157 | 20230814 | 164100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 158 | 20230814 | 164000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 159 | 20230814 | 163900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 160 | 20230814 | 163800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 161 | 20230814 | 163700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 162 | 20230814 | 163600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 163 | 20230814 | 163500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 164 | 20230814 | 163400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 165 | 20230814 | 163300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 166 | 20230814 | 163200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 167 | 20230814 | 163100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 168 | 20230814 | 163000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 169 | 20230814 | 162900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 170 | 20230814 | 162800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 171 | 20230814 | 162700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 172 | 20230814 | 162600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 173 | 20230814 | 162500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 174 | 20230814 | 162400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 175 | 20230814 | 162300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 176 | 20230814 | 162200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 177 | 20230814 | 162100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 178 | 20230814 | 162000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 179 | 20230814 | 161900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 180 | 20230814 | 161800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 181 | 20230814 | 161700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 182 | 20230814 | 161600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 1861 |
| 183 | 20230814 | 161500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 184 | 20230814 | 161400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 185 | 20230814 | 161300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 186 | 20230814 | 161200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 187 | 20230814 | 161100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 188 | 20230814 | 161000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 189 | 20230814 | 160900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 190 | 20230814 | 160800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 191 | 20230814 | 160700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 192 | 20230814 | 160600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 193 | 20230814 | 160500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 194 | 20230814 | 160400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 195 | 20230814 | 160300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 196 | 20230814 | 160200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 197 | 20230814 | 160100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 198 | 20230814 | 160000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 199 | 20230814 | 155900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 200 | 20230814 | 155800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 201 | 20230814 | 155700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 202 | 20230814 | 155600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 203 | 20230814 | 155500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 204 | 20230814 | 155400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 205 | 20230814 | 155300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 206 | 20230814 | 155200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 207 | 20230814 | 155100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 208 | 20230814 | 155000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 209 | 20230814 | 154900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 210 | 20230814 | 154800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 211 | 20230814 | 154700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 212 | 20230814 | 154600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 1861 |
| 213 | 20230814 | 154500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 214 | 20230814 | 154400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 215 | 20230814 | 154300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 216 | 20230814 | 154200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 217 | 20230814 | 154100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 218 | 20230814 | 154000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 219 | 20230814 | 153900 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 220 | 20230814 | 153800 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 221 | 20230814 | 153700 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 222 | 20230814 | 153600 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 223 | 20230814 | 153500 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 224 | 20230814 | 153400 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 225 | 20230814 | 153300 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 226 | 20230814 | 153200 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 227 | 20230814 | 153100 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 0 |
| 228 | 20230814 | 153000 | 36924194300 | 136700 | 136700 | 136700 | 136700 | 1861 |
| 229 | 20230814 | 152900 | 36669795600 | 136700 | 136700 | 136700 | 136700 | 0 |
| 230 | 20230814 | 152800 | 36669795600 | 136700 | 136700 | 136700 | 136700 | 0 |
| 231 | 20230814 | 152700 | 36669795600 | 136700 | 136700 | 136700 | 136700 | 0 |
| 232 | 20230814 | 152600 | 36669795600 | 136700 | 136700 | 136700 | 136700 | 0 |
| 233 | 20230814 | 152500 | 36669795600 | 136700 | 136700 | 136700 | 136700 | 0 |
| 234 | 20230814 | 152400 | 36669795600 | 136700 | 136700 | 136700 | 136700 | 0 |
| 235 | 20230814 | 152300 | 36669795600 | 136700 | 136700 | 136700 | 136700 | 0 |
| 236 | 20230814 | 152200 | 36669795600 | 136700 | 136700 | 136700 | 136700 | 0 |
| 237 | 20230814 | 152100 | 36669795600 | 136700 | 136700 | 136700 | 136700 | 0 |
| 238 | 20230814 | 152000 | 36669795600 | 136700 | 136700 | 136700 | 136700 | 0 |
| 239 | 20230814 | 151900 | 36669795600 | 136700 | 136800 | 136800 | 136700 | 1192 |
| 240 | 20230814 | 151800 | 36506757400 | 136800 | 137000 | 137000 | 136700 | 1022 |
| 241 | 20230814 | 151700 | 36366945400 | 137100 | 137400 | 137400 | 137100 | 577 |
| 242 | 20230814 | 151600 | 36287715600 | 137400 | 137300 | 137400 | 137300 | 1630 |
| 243 | 20230814 | 151500 | 36063899600 | 137300 | 137400 | 137400 | 137200 | 833 |
| 244 | 20230814 | 151400 | 35949516100 | 137300 | 137300 | 137400 | 137200 | 602 |
| 245 | 20230814 | 151300 | 35866832100 | 137300 | 137300 | 137300 | 137200 | 974 |
| 246 | 20230814 | 151200 | 35733110100 | 137300 | 137100 | 137300 | 137100 | 278 |
| 247 | 20230814 | 151100 | 35694971000 | 137100 | 137100 | 137100 | 137000 | 434 |
| 248 | 20230814 | 151000 | 35635475100 | 137100 | 136900 | 137100 | 136900 | 215 |
| 249 | 20230814 | 150900 | 35606007200 | 136900 | 136900 | 137100 | 136900 | 608 |
| 250 | 20230814 | 150800 | 35522739200 | 137000 | 136800 | 137000 | 136800 | 339 |
| 251 | 20230814 | 150700 | 35476309200 | 136900 | 137000 | 137000 | 136800 | 362 |
| 252 | 20230814 | 150600 | 35426749400 | 137000 | 136900 | 137000 | 136900 | 299 |
| 253 | 20230814 | 150500 | 35385790300 | 136900 | 137000 | 137000 | 136700 | 150 |
| 254 | 20230814 | 150400 | 35365249800 | 137000 | 136900 | 137000 | 136600 | 629 |
| 255 | 20230814 | 150300 | 35279139400 | 136900 | 136800 | 136900 | 136700 | 705 |
| 256 | 20230814 | 150200 | 35182705200 | 136800 | 136800 | 136800 | 136700 | 207 |
| 257 | 20230814 | 150100 | 35154398200 | 136700 | 136700 | 136800 | 136600 | 112 |
| 258 | 20230814 | 150000 | 35139083700 | 136700 | 136700 | 136700 | 136600 | 518 |
| 259 | 20230814 | 145900 | 35068277300 | 136700 | 136400 | 136700 | 136400 | 145 |
| 260 | 20230814 | 145800 | 35048473100 | 136500 | 136400 | 136500 | 136400 | 287 |
| 261 | 20230814 | 145700 | 35009320200 | 136400 | 136600 | 136700 | 136400 | 240 |
| 262 | 20230814 | 145600 | 34976556000 | 136600 | 136500 | 136600 | 136500 | 359 |
| 263 | 20230814 | 145500 | 34927521200 | 136600 | 136400 | 136600 | 136400 | 121 |
| 264 | 20230814 | 145400 | 34911000000 | 136500 | 136500 | 136500 | 136400 | 196 |
| 265 | 20230814 | 145300 | 34884249700 | 136500 | 136500 | 136500 | 136400 | 160 |
| 266 | 20230814 | 145200 | 34862412300 | 136500 | 136500 | 136500 | 136400 | 297 |
| 267 | 20230814 | 145100 | 34821887200 | 136600 | 136500 | 136600 | 136300 | 230 |
| 268 | 20230814 | 145000 | 34790500600 | 136500 | 136500 | 136600 | 136400 | 318 |
| 269 | 20230814 | 144900 | 34747101800 | 136400 | 136300 | 136500 | 136300 | 109 |
| 270 | 20230814 | 144800 | 34732231100 | 136300 | 136700 | 136700 | 136300 | 200 |
| 271 | 20230814 | 144700 | 34704933800 | 136600 | 136700 | 136700 | 136400 | 162 |
| 272 | 20230814 | 144600 | 34682804100 | 136700 | 136700 | 136800 | 136600 | 141 |
| 273 | 20230814 | 144500 | 34663530500 | 136700 | 136700 | 136800 | 136600 | 167 |
| 274 | 20230814 | 144400 | 34640701600 | 136700 | 136600 | 136700 | 136600 | 220 |
| 275 | 20230814 | 144300 | 34610630300 | 136700 | 136700 | 136700 | 136600 | 117 |
| 276 | 20230814 | 144200 | 34594639200 | 136700 | 136500 | 136700 | 136500 | 353 |
| 277 | 20230814 | 144100 | 34546408700 | 136500 | 136500 | 136600 | 136400 | 131 |
| 278 | 20230814 | 144000 | 34528516400 | 136600 | 136500 | 136600 | 136500 | 181 |
| 279 | 20230814 | 143900 | 34503804400 | 136500 | 136600 | 136700 | 136500 | 162 |
| 280 | 20230814 | 143800 | 34481666700 | 136600 | 136700 | 136700 | 136600 | 180 |
| 281 | 20230814 | 143700 | 34457069200 | 136700 | 136700 | 136700 | 136600 | 268 |
| 282 | 20230814 | 143600 | 34420448000 | 136600 | 136700 | 136700 | 136600 | 248 |
| 283 | 20230814 | 143500 | 34386555600 | 136600 | 136700 | 136700 | 136500 | 197 |
| 284 | 20230814 | 143400 | 34359641400 | 136600 | 136600 | 136700 | 136600 | 150 |
| 285 | 20230814 | 143300 | 34339142600 | 136700 | 136500 | 136700 | 136500 | 217 |
| 286 | 20230814 | 143200 | 34309493500 | 136600 | 136600 | 136600 | 136400 | 236 |
| 287 | 20230814 | 143100 | 34277269000 | 136500 | 136600 | 136600 | 136500 | 119 |
| 288 | 20230814 | 143000 | 34261017600 | 136500 | 136500 | 136600 | 136400 | 143 |
| 289 | 20230814 | 142900 | 34241493400 | 136600 | 136500 | 136700 | 136500 | 187 |
| 290 | 20230814 | 142800 | 34215959600 | 136600 | 136600 | 136700 | 136300 | 196 |
| 291 | 20230814 | 142700 | 34189203800 | 136600 | 136700 | 136800 | 136500 | 354 |
| 292 | 20230814 | 142600 | 34140822600 | 136700 | 136700 | 136800 | 136700 | 168 |
| 293 | 20230814 | 142500 | 34117848700 | 136700 | 136600 | 136800 | 136600 | 215 |
| 294 | 20230814 | 142400 | 34088459200 | 136600 | 136700 | 136700 | 136400 | 175 |
| 295 | 20230814 | 142300 | 34064564700 | 136600 | 136500 | 136700 | 136400 | 215 |
| 296 | 20230814 | 142200 | 34035200900 | 136500 | 136500 | 136800 | 136300 | 287 |
| 297 | 20230814 | 142100 | 33996009900 | 136400 | 136600 | 136700 | 136300 | 243 |
| 298 | 20230814 | 142000 | 33962812200 | 136700 | 136600 | 136800 | 136600 | 358 |
| 299 | 20230814 | 141900 | 33913880500 | 136600 | 136600 | 136700 | 136300 | 312 |
| 300 | 20230814 | 141800 | 33871290800 | 136500 | 136400 | 136500 | 136300 | 182 |
| 301 | 20230814 | 141700 | 33846457200 | 136400 | 136400 | 136500 | 136000 | 392 |
| 302 | 20230814 | 141600 | 33793035300 | 136400 | 136300 | 136500 | 136300 | 154 |
| 303 | 20230814 | 141500 | 33772038100 | 136300 | 136100 | 136400 | 136100 | 682 |
| 304 | 20230814 | 141400 | 33679076100 | 136100 | 136000 | 136800 | 136000 | 497 |
| 305 | 20230814 | 141300 | 33611389300 | 136000 | 136000 | 136600 | 136000 | 256 |
| 306 | 20230814 | 141200 | 33576524400 | 136300 | 136000 | 136500 | 135800 | 588 |
| 307 | 20230814 | 141100 | 33496519400 | 135900 | 136200 | 136200 | 135800 | 360 |
| 308 | 20230814 | 141000 | 33447537900 | 136100 | 136100 | 136400 | 136000 | 349 |
| 309 | 20230814 | 140900 | 33400020600 | 136100 | 136300 | 136400 | 136100 | 331 |
| 310 | 20230814 | 140800 | 33354919500 | 136300 | 136300 | 136300 | 136200 | 208 |
| 311 | 20230814 | 140700 | 33326577800 | 136500 | 136500 | 136600 | 136200 | 517 |
| 312 | 20230814 | 140600 | 33256049500 | 136500 | 136800 | 136800 | 136500 | 170 |
| 313 | 20230814 | 140500 | 33232826300 | 136700 | 136800 | 136900 | 136600 | 134 |
| 314 | 20230814 | 140400 | 33214506700 | 136800 | 136800 | 136800 | 136600 | 121 |
| 315 | 20230814 | 140300 | 33197960500 | 136800 | 136700 | 136900 | 136700 | 271 |
| 316 | 20230814 | 140200 | 33160889700 | 136600 | 136700 | 136700 | 136500 | 164 |
| 317 | 20230814 | 140100 | 33138480200 | 136700 | 136700 | 136700 | 136600 | 237 |
| 318 | 20230814 | 140000 | 33106085700 | 136700 | 136900 | 137000 | 136600 | 186 |
| 319 | 20230814 | 135900 | 33080639500 | 137000 | 136900 | 137100 | 136500 | 469 |
| 320 | 20230814 | 135800 | 33016446800 | 137000 | 137300 | 137300 | 137000 | 1030 |
| 321 | 20230814 | 135700 | 32875209500 | 137300 | 137300 | 137300 | 137000 | 378 |
| 322 | 20230814 | 135600 | 32823362200 | 137400 | 137400 | 137500 | 137400 | 299 |
| 323 | 20230814 | 135500 | 32782261200 | 137400 | 137400 | 137500 | 137400 | 639 |
| 324 | 20230814 | 135400 | 32694428700 | 137400 | 137300 | 137500 | 137300 | 281 |
| 325 | 20230814 | 135300 | 32655801500 | 137200 | 137400 | 137500 | 137200 | 326 |
| 326 | 20230814 | 135200 | 32610990500 | 137500 | 137300 | 137500 | 137100 | 334 |
| 327 | 20230814 | 135100 | 32565086800 | 137300 | 137400 | 137500 | 137300 | 638 |
| 328 | 20230814 | 135000 | 32477415300 | 137300 | 137200 | 137400 | 137200 | 213 |
| 329 | 20230814 | 134900 | 32448158400 | 137100 | 136900 | 137400 | 136900 | 521 |
| 330 | 20230814 | 134800 | 32376641300 | 137000 | 137200 | 137200 | 136700 | 604 |
| 331 | 20230814 | 134700 | 32293846500 | 137200 | 137300 | 137400 | 137200 | 373 |
| 332 | 20230814 | 134600 | 32242629500 | 137200 | 137300 | 137400 | 137200 | 223 |
| 333 | 20230814 | 134500 | 32212021500 | 137400 | 137400 | 137400 | 137200 | 490 |
| 334 | 20230814 | 134400 | 32144711700 | 137400 | 137300 | 137400 | 137200 | 164 |
| 335 | 20230814 | 134300 | 32122192000 | 137300 | 137300 | 137400 | 137100 | 454 |
| 336 | 20230814 | 134200 | 32059853500 | 137400 | 137300 | 137400 | 137200 | 472 |
| 337 | 20230814 | 134100 | 31995042800 | 137300 | 137200 | 137400 | 137200 | 604 |
| 338 | 20230814 | 134000 | 31912110800 | 137200 | 137200 | 137400 | 137100 | 366 |
| 339 | 20230814 | 133900 | 31861862800 | 137300 | 136800 | 137300 | 136700 | 2495 |
| 340 | 20230814 | 133800 | 31519934700 | 136800 | 136700 | 136800 | 136600 | 346 |
| 341 | 20230814 | 133700 | 31472636800 | 136700 | 136600 | 136700 | 136600 | 316 |
| 342 | 20230814 | 133600 | 31429444300 | 136700 | 136400 | 136700 | 136400 | 440 |
| 343 | 20230814 | 133500 | 31369353300 | 136500 | 136400 | 136500 | 136300 | 205 |
| 344 | 20230814 | 133400 | 31341377500 | 136400 | 136300 | 136500 | 136200 | 224 |
| 345 | 20230814 | 133300 | 31310839000 | 136400 | 136500 | 136600 | 136400 | 267 |
| 346 | 20230814 | 133200 | 31274394100 | 136500 | 136400 | 136500 | 136200 | 154 |
| 347 | 20230814 | 133100 | 31253396200 | 136300 | 136600 | 136600 | 136300 | 321 |
| 348 | 20230814 | 133000 | 31209578200 | 136500 | 136500 | 136600 | 136400 | 188 |
| 349 | 20230814 | 132900 | 31183903600 | 136500 | 136700 | 136900 | 136500 | 342 |
| 350 | 20230814 | 132800 | 31137143600 | 136600 | 136600 | 136700 | 136400 | 213 |
| 351 | 20230814 | 132700 | 31108053000 | 136600 | 136800 | 136900 | 136600 | 133 |
| 352 | 20230814 | 132600 | 31089871600 | 136900 | 136700 | 136900 | 136700 | 174 |
| 353 | 20230814 | 132500 | 31066071200 | 136700 | 136600 | 136800 | 136500 | 390 |
| 354 | 20230814 | 132400 | 31012810000 | 136600 | 136800 | 136900 | 136600 | 595 |
| 355 | 20230814 | 132300 | 30931411500 | 136800 | 136800 | 136900 | 136700 | 202 |
| 356 | 20230814 | 132200 | 30903777200 | 136800 | 136900 | 137000 | 136800 | 814 |
| 357 | 20230814 | 132100 | 30792333700 | 136900 | 136900 | 136900 | 136800 | 542 |
| 358 | 20230814 | 132000 | 30718156700 | 136800 | 136700 | 136900 | 136600 | 691 |
| 359 | 20230814 | 131900 | 30623610200 | 136700 | 136800 | 136800 | 136700 | 503 |
| 360 | 20230814 | 131800 | 30554808100 | 136800 | 136700 | 136800 | 136700 | 234 |
| 361 | 20230814 | 131700 | 30522813000 | 136700 | 136700 | 136800 | 136600 | 127 |
| 362 | 20230814 | 131600 | 30505447500 | 136700 | 136700 | 136700 | 136600 | 371 |
| 363 | 20230814 | 131500 | 30454746300 | 136700 | 136500 | 136700 | 136500 | 195 |
| 364 | 20230814 | 131400 | 30428110400 | 136500 | 136200 | 136500 | 136200 | 2350 |
| 365 | 20230814 | 131300 | 30107822600 | 136100 | 136200 | 136300 | 135700 | 99 |
| 366 | 20230814 | 131200 | 30094349200 | 136300 | 136100 | 136300 | 136000 | 344 |
| 367 | 20230814 | 131100 | 30047501900 | 136100 | 136200 | 136200 | 135500 | 285 |
| 368 | 20230814 | 131000 | 30008728200 | 136100 | 136200 | 136200 | 136100 | 270 |
| 369 | 20230814 | 130900 | 29971959000 | 136000 | 136000 | 136100 | 136000 | 124 |
| 370 | 20230814 | 130800 | 29955087300 | 136000 | 136000 | 136200 | 136000 | 111 |
| 371 | 20230814 | 130700 | 29939981000 | 136100 | 136100 | 136200 | 135900 | 140 |
| 372 | 20230814 | 130600 | 29920930600 | 136200 | 136200 | 136200 | 135900 | 199 |
| 373 | 20230814 | 130500 | 29893849800 | 136000 | 135900 | 136200 | 135800 | 132 |
| 374 | 20230814 | 130400 | 29875893500 | 135800 | 135900 | 136200 | 135600 | 457 |
| 375 | 20230814 | 130300 | 29813734300 | 135700 | 135900 | 136200 | 135500 | 195 |
| 376 | 20230814 | 130200 | 29787246500 | 135900 | 135800 | 136100 | 135800 | 431 |
| 377 | 20230814 | 130100 | 29728660500 | 135800 | 135500 | 135900 | 135400 | 41 |
| 378 | 20230814 | 130000 | 29723093200 | 135900 | 136100 | 136100 | 135400 | 859 |
| 379 | 20230814 | 125900 | 29606342300 | 136100 | 136100 | 136100 | 136000 | 162 |
| 380 | 20230814 | 125800 | 29584302300 | 136100 | 135800 | 136100 | 135800 | 320 |
| 381 | 20230814 | 125700 | 29540775100 | 135800 | 135700 | 136000 | 135700 | 470 |
| 382 | 20230814 | 125600 | 29476943000 | 135800 | 135800 | 135800 | 135700 | 325 |
| 383 | 20230814 | 125500 | 29432831000 | 135800 | 135900 | 135900 | 135700 | 145 |
| 384 | 20230814 | 125400 | 29413134700 | 135900 | 135800 | 135900 | 135700 | 154 |
| 385 | 20230814 | 125300 | 29392216200 | 135800 | 135900 | 135900 | 135700 | 288 |
| 386 | 20230814 | 125200 | 29353104900 | 135900 | 135500 | 135900 | 135500 | 157 |
| 387 | 20230814 | 125100 | 29331789100 | 135800 | 135700 | 135900 | 135300 | 728 |
| 388 | 20230814 | 125000 | 29233170800 | 135800 | 135900 | 136000 | 135700 | 193 |
| 389 | 20230814 | 124900 | 29206956400 | 135900 | 136000 | 136100 | 135800 | 127 |
| 390 | 20230814 | 124800 | 29189693000 | 136000 | 136100 | 136200 | 136000 | 248 |
| 391 | 20230814 | 124700 | 29155934400 | 136100 | 136000 | 136100 | 136000 | 128 |
| 392 | 20230814 | 124600 | 29138520600 | 136000 | 135900 | 136100 | 135800 | 186 |
| 393 | 20230814 | 124500 | 29113239400 | 135900 | 135700 | 135900 | 135700 | 159 |
| 394 | 20230814 | 124400 | 29091642600 | 135800 | 135800 | 135800 | 135700 | 136 |
| 395 | 20230814 | 124300 | 29073176700 | 135700 | 135900 | 135900 | 135500 | 220 |
| 396 | 20230814 | 124200 | 29043316900 | 135700 | 135600 | 135700 | 135600 | 387 |
| 397 | 20230814 | 124100 | 28990824100 | 135600 | 135600 | 135800 | 135600 | 285 |
| 398 | 20230814 | 124000 | 28952153800 | 135600 | 136000 | 136000 | 135600 | 316 |
| 399 | 20230814 | 123900 | 28909230200 | 135900 | 136000 | 136000 | 135700 | 217 |
| 400 | 20230814 | 123800 | 28879738600 | 136000 | 135900 | 136100 | 135700 | 347 |
| 401 | 20230814 | 123700 | 28832591700 | 135900 | 136100 | 136100 | 135800 | 229 |
| 402 | 20230814 | 123600 | 28801455600 | 136100 | 136300 | 136300 | 136100 | 546 |
| 403 | 20230814 | 123500 | 28727089500 | 136200 | 136100 | 136200 | 136000 | 344 |
| 404 | 20230814 | 123400 | 28680253600 | 136000 | 136100 | 136100 | 135900 | 161 |
| 405 | 20230814 | 123300 | 28658360700 | 136100 | 136200 | 136200 | 135900 | 206 |
| 406 | 20230814 | 123200 | 28630334300 | 136200 | 136300 | 136300 | 136100 | 236 |
| 407 | 20230814 | 123100 | 28598190300 | 136300 | 136400 | 136500 | 136200 | 392 |
| 408 | 20230814 | 123000 | 28544762200 | 136400 | 136500 | 136600 | 136300 | 240 |
| 409 | 20230814 | 122900 | 28512023900 | 136400 | 136700 | 136800 | 136400 | 335 |
| 410 | 20230814 | 122800 | 28466260900 | 136700 | 136600 | 136800 | 136600 | 122 |
| 411 | 20230814 | 122700 | 28449579600 | 136600 | 136500 | 136700 | 136400 | 113 |
| 412 | 20230814 | 122600 | 28434141200 | 136500 | 136600 | 136600 | 136300 | 252 |
| 413 | 20230814 | 122500 | 28399758900 | 136600 | 136500 | 136700 | 136500 | 215 |
| 414 | 20230814 | 122400 | 28370380700 | 136600 | 136900 | 136900 | 136500 | 330 |
| 415 | 20230814 | 122300 | 28325264400 | 136900 | 136800 | 136900 | 136700 | 238 |
| 416 | 20230814 | 122200 | 28292708000 | 136700 | 136900 | 137000 | 136700 | 235 |
| 417 | 20230814 | 122100 | 28260555500 | 136900 | 136900 | 137000 | 136800 | 397 |
| 418 | 20230814 | 122000 | 28206218000 | 136900 | 137000 | 137100 | 136800 | 135 |
| 419 | 20230814 | 121900 | 28187734300 | 137000 | 137100 | 137200 | 137000 | 331 |
| 420 | 20230814 | 121800 | 28142328900 | 137000 | 136900 | 137200 | 136900 | 545 |
| 421 | 20230814 | 121700 | 28067653800 | 136700 | 136800 | 137000 | 136700 | 1142 |
| 422 | 20230814 | 121600 | 27911330500 | 136700 | 136800 | 136900 | 136400 | 271 |
| 423 | 20230814 | 121500 | 27874302800 | 136900 | 136800 | 136900 | 136500 | 444 |
| 424 | 20230814 | 121400 | 27813592800 | 136800 | 136600 | 136900 | 136600 | 121 |
| 425 | 20230814 | 121300 | 27797037300 | 136700 | 136900 | 136900 | 136600 | 276 |
| 426 | 20230814 | 121200 | 27759264400 | 136900 | 136800 | 136900 | 136700 | 69 |
| 427 | 20230814 | 121100 | 27749824700 | 136700 | 136800 | 136900 | 136400 | 210 |
| 428 | 20230814 | 121000 | 27721152300 | 136800 | 136500 | 136900 | 136500 | 339 |
| 429 | 20230814 | 120900 | 27674830800 | 136400 | 136800 | 136800 | 136400 | 208 |
| 430 | 20230814 | 120800 | 27646400600 | 136800 | 136500 | 136900 | 136500 | 249 |
| 431 | 20230814 | 120700 | 27612390400 | 136500 | 136600 | 136800 | 136500 | 260 |
| 432 | 20230814 | 120600 | 27576851800 | 136600 | 136700 | 136700 | 136500 | 189 |
| 433 | 20230814 | 120500 | 27551032300 | 136600 | 136600 | 136800 | 136500 | 235 |
| 434 | 20230814 | 120400 | 27518903900 | 136700 | 137000 | 137000 | 136700 | 171 |
| 435 | 20230814 | 120300 | 27495521100 | 137000 | 136900 | 137000 | 136800 | 378 |
| 436 | 20230814 | 120200 | 27443779800 | 136900 | 137000 | 137000 | 136700 | 236 |
| 437 | 20230814 | 120100 | 27411467500 | 136900 | 136800 | 137000 | 136800 | 667 |
| 438 | 20230814 | 120000 | 27320121700 | 136800 | 136600 | 136800 | 136600 | 88 |
| 439 | 20230814 | 115900 | 27308092700 | 136500 | 136600 | 136700 | 136500 | 232 |
| 440 | 20230814 | 115800 | 27276400300 | 136600 | 136900 | 137000 | 136500 | 1321 |
| 441 | 20230814 | 115700 | 27095708400 | 136900 | 136900 | 137000 | 136800 | 239 |
| 442 | 20230814 | 115600 | 27062989800 | 136900 | 136400 | 137000 | 136300 | 3098 |
| 443 | 20230814 | 115500 | 26639594500 | 136400 | 136500 | 136500 | 136300 | 201 |
| 444 | 20230814 | 115400 | 26612188100 | 136500 | 136500 | 136500 | 136400 | 748 |
| 445 | 20230814 | 115300 | 26510150300 | 136400 | 136400 | 136500 | 136400 | 253 |
| 446 | 20230814 | 115200 | 26475632400 | 136500 | 136200 | 136500 | 136200 | 1940 |
| 447 | 20230814 | 115100 | 26211061300 | 136300 | 136200 | 136300 | 136000 | 202 |
| 448 | 20230814 | 115000 | 26183536600 | 136200 | 136000 | 136200 | 136000 | 258 |
| 449 | 20230814 | 114900 | 26148409200 | 136000 | 136100 | 136300 | 135800 | 295 |
| 450 | 20230814 | 114800 | 26108277100 | 136100 | 136200 | 136300 | 136100 | 329 |
| 451 | 20230814 | 114700 | 26063471300 | 136100 | 136100 | 136200 | 136000 | 362 |
| 452 | 20230814 | 114600 | 26014182300 | 136000 | 136100 | 136100 | 135800 | 265 |
| 453 | 20230814 | 114500 | 25978121600 | 136000 | 136100 | 136100 | 135700 | 771 |
| 454 | 20230814 | 114400 | 25873275200 | 136000 | 135900 | 136100 | 135900 | 372 |
| 455 | 20230814 | 114300 | 25822667500 | 136000 | 136000 | 136000 | 135700 | 191 |
| 456 | 20230814 | 114200 | 25796710400 | 135900 | 135900 | 136000 | 135600 | 631 |
| 457 | 20230814 | 114100 | 25710931500 | 135800 | 135900 | 135900 | 135700 | 194 |
| 458 | 20230814 | 114000 | 25684582800 | 135800 | 135900 | 135900 | 135300 | 446 |
| 459 | 20230814 | 113900 | 25624045400 | 135900 | 135800 | 135900 | 135700 | 111 |
| 460 | 20230814 | 113800 | 25608968800 | 135800 | 135800 | 135900 | 135700 | 448 |
| 461 | 20230814 | 113700 | 25548108100 | 135800 | 135900 | 135900 | 135800 | 359 |
| 462 | 20230814 | 113600 | 25499352300 | 135900 | 135800 | 135900 | 135800 | 519 |
| 463 | 20230814 | 113500 | 25428845600 | 135800 | 135900 | 135900 | 135800 | 636 |
| 464 | 20230814 | 113400 | 25342470500 | 135900 | 135900 | 135900 | 135600 | 274 |
| 465 | 20230814 | 113300 | 25305250100 | 135900 | 135600 | 135900 | 135500 | 842 |
| 466 | 20230814 | 113200 | 25190928600 | 135500 | 135500 | 135600 | 135500 | 403 |
| 467 | 20230814 | 113100 | 25136294300 | 135500 | 135300 | 135600 | 135300 | 62 |
| 468 | 20230814 | 113000 | 25127893200 | 135300 | 135500 | 135500 | 135300 | 419 |
| 469 | 20230814 | 112900 | 25071130100 | 135400 | 135500 | 135600 | 135400 | 215 |
| 470 | 20230814 | 112800 | 25041997600 | 135500 | 135400 | 135500 | 135300 | 222 |
| 471 | 20230814 | 112700 | 25011933000 | 135300 | 135600 | 135600 | 135300 | 1051 |
| 472 | 20230814 | 112600 | 24869529400 | 135500 | 134900 | 135500 | 134900 | 372 |
| 473 | 20230814 | 112500 | 24819217000 | 134900 | 134900 | 135100 | 134900 | 132 |
| 474 | 20230814 | 112400 | 24801395300 | 135100 | 134900 | 135200 | 134600 | 592 |
| 475 | 20230814 | 112300 | 24721490200 | 134900 | 135200 | 135300 | 134800 | 225 |
| 476 | 20230814 | 112200 | 24691102600 | 135300 | 135200 | 135300 | 135100 | 165 |
| 477 | 20230814 | 112100 | 24668789800 | 135100 | 135300 | 135300 | 135100 | 211 |
| 478 | 20230814 | 112000 | 24640261000 | 135300 | 135300 | 135400 | 135200 | 239 |
| 479 | 20230814 | 111900 | 24607924800 | 135200 | 135600 | 135600 | 135200 | 202 |
| 480 | 20230814 | 111800 | 24580576400 | 135600 | 135500 | 135700 | 135400 | 422 |
| 481 | 20230814 | 111700 | 24523387000 | 135500 | 135400 | 135500 | 135200 | 156 |
| 482 | 20230814 | 111600 | 24502258600 | 135400 | 135100 | 135400 | 135100 | 453 |
| 483 | 20230814 | 111500 | 24440988600 | 135000 | 135400 | 135400 | 134700 | 124 |
| 484 | 20230814 | 111400 | 24424230500 | 135300 | 135200 | 135300 | 134700 | 308 |
| 485 | 20230814 | 111300 | 24382656300 | 135100 | 135000 | 135100 | 134900 | 243 |
| 486 | 20230814 | 111200 | 24349840800 | 135100 | 135000 | 135100 | 134900 | 135 |
| 487 | 20230814 | 111100 | 24331619600 | 135000 | 135200 | 135200 | 134800 | 527 |
| 488 | 20230814 | 111000 | 24260491700 | 135200 | 135300 | 135400 | 135100 | 117 |
| 489 | 20230814 | 110900 | 24244665200 | 135300 | 135300 | 135300 | 135000 | 427 |
| 490 | 20230814 | 110800 | 24186962400 | 135200 | 135200 | 135200 | 135100 | 56 |
| 491 | 20230814 | 110700 | 24179394000 | 135200 | 135500 | 135700 | 135200 | 693 |
| 492 | 20230814 | 110600 | 24085451600 | 135500 | 135600 | 135600 | 135500 | 160 |
| 493 | 20230814 | 110500 | 24063758700 | 135500 | 135500 | 135600 | 135200 | 139 |
| 494 | 20230814 | 110400 | 24044943700 | 135500 | 135800 | 135800 | 135500 | 301 |
| 495 | 20230814 | 110300 | 24004088400 | 135900 | 135700 | 135900 | 135700 | 219 |
| 496 | 20230814 | 110200 | 23974348900 | 135800 | 135700 | 135800 | 135700 | 174 |
| 497 | 20230814 | 110100 | 23950723700 | 135700 | 135900 | 136000 | 135700 | 865 |
| 498 | 20230814 | 110000 | 23833186900 | 135800 | 135700 | 135900 | 135700 | 498 |
| 499 | 20230814 | 105900 | 23765572000 | 135700 | 135700 | 135800 | 135600 | 392 |
| 500 | 20230814 | 105800 | 23712359400 | 135800 | 135700 | 135800 | 135400 | 343 |
| 501 | 20230814 | 105700 | 23665820100 | 135700 | 135500 | 135800 | 135400 | 361 |
| 502 | 20230814 | 105600 | 23616875100 | 135400 | 135300 | 135600 | 135300 | 203 |
| 503 | 20230814 | 105500 | 23589382900 | 135400 | 135700 | 135700 | 135000 | 871 |
| 504 | 20230814 | 105400 | 23471378000 | 135900 | 135600 | 136000 | 135500 | 2119 |
| 505 | 20230814 | 105300 | 23183749400 | 135600 | 135400 | 135600 | 134800 | 895 |
| 506 | 20230814 | 105200 | 23062645700 | 135300 | 134900 | 135300 | 134800 | 247 |
| 507 | 20230814 | 105100 | 23029238000 | 134800 | 135500 | 135500 | 134700 | 455 |
| 508 | 20230814 | 105000 | 22967806800 | 134700 | 135200 | 135400 | 134700 | 1856 |
| 509 | 20230814 | 104900 | 22716760200 | 135200 | 135200 | 135200 | 134600 | 904 |
| 510 | 20230814 | 104800 | 22594771400 | 135300 | 135500 | 135500 | 135300 | 147 |
| 511 | 20230814 | 104700 | 22574873800 | 135400 | 135200 | 135900 | 135000 | 2147 |
| 512 | 20230814 | 104600 | 22283559400 | 135200 | 135100 | 135800 | 135100 | 1821 |
| 513 | 20230814 | 104500 | 22036682800 | 135100 | 135600 | 135700 | 134900 | 796 |
| 514 | 20230814 | 104400 | 21929026800 | 135700 | 135200 | 135700 | 134700 | 1373 |
| 515 | 20230814 | 104300 | 21743228100 | 135200 | 135300 | 136000 | 134600 | 4445 |
| 516 | 20230814 | 104200 | 21140796000 | 135300 | 134500 | 135300 | 134400 | 1232 |
| 517 | 20230814 | 104100 | 20974431100 | 134500 | 134900 | 135100 | 134400 | 1143 |
| 518 | 20230814 | 104000 | 20820347800 | 134500 | 134700 | 135400 | 134400 | 1383 |
| 519 | 20230814 | 103900 | 20633570700 | 134600 | 134900 | 135300 | 134200 | 2938 |
| 520 | 20230814 | 103800 | 20237037100 | 135100 | 134500 | 135100 | 134000 | 3118 |
| 521 | 20230814 | 103700 | 19816822500 | 134500 | 134200 | 134600 | 134100 | 1298 |
| 522 | 20230814 | 103600 | 19642416200 | 134200 | 134200 | 134600 | 134100 | 2929 |
| 523 | 20230814 | 103500 | 19248846000 | 134200 | 133400 | 134200 | 133100 | 2647 |
| 524 | 20230814 | 103400 | 18894563800 | 133400 | 132900 | 133500 | 132900 | 342 |
| 525 | 20230814 | 103300 | 18848950200 | 132900 | 133400 | 133500 | 132700 | 368 |
| 526 | 20230814 | 103200 | 18799987200 | 133500 | 133300 | 133500 | 133300 | 281 |
| 527 | 20230814 | 103100 | 18762490900 | 133400 | 133100 | 133500 | 132700 | 619 |
| 528 | 20230814 | 103000 | 18679997900 | 133100 | 133100 | 133100 | 132600 | 485 |
| 529 | 20230814 | 102900 | 18615487000 | 132900 | 133000 | 133100 | 132800 | 92 |
| 530 | 20230814 | 102800 | 18603251300 | 133000 | 133200 | 133200 | 133000 | 402 |
| 531 | 20230814 | 102700 | 18549759100 | 133200 | 133200 | 133200 | 133000 | 219 |
| 532 | 20230814 | 102600 | 18520595000 | 133200 | 133200 | 133200 | 133000 | 269 |
| 533 | 20230814 | 102500 | 18484775200 | 133200 | 133100 | 133300 | 133000 | 1428 |
| 534 | 20230814 | 102400 | 18294560900 | 133000 | 132800 | 133200 | 132800 | 378 |
| 535 | 20230814 | 102300 | 18244250500 | 133000 | 132700 | 133100 | 132700 | 733 |
| 536 | 20230814 | 102200 | 18146812000 | 132700 | 132200 | 132700 | 132100 | 346 |
| 537 | 20230814 | 102100 | 18101046500 | 132200 | 132100 | 132200 | 132000 | 379 |
| 538 | 20230814 | 102000 | 18050972900 | 132100 | 132100 | 132400 | 132000 | 405 |
| 539 | 20230814 | 101900 | 17997443100 | 132100 | 131700 | 132200 | 131700 | 254 |
| 540 | 20230814 | 101800 | 17963933200 | 131700 | 132300 | 132300 | 131700 | 1049 |
| 541 | 20230814 | 101700 | 17825581700 | 132400 | 132600 | 132600 | 131900 | 444 |
| 542 | 20230814 | 101600 | 17766866000 | 131900 | 132800 | 132900 | 131800 | 1613 |
| 543 | 20230814 | 101500 | 17553191000 | 132700 | 132300 | 132700 | 132300 | 234 |
| 544 | 20230814 | 101400 | 17522173400 | 132400 | 132200 | 132400 | 132100 | 395 |
| 545 | 20230814 | 101300 | 17469950300 | 132300 | 132300 | 132300 | 132000 | 221 |
| 546 | 20230814 | 101200 | 17440740000 | 132300 | 132100 | 132800 | 131700 | 720 |
| 547 | 20230814 | 101100 | 17345589500 | 132100 | 132000 | 132300 | 132000 | 205 |
| 548 | 20230814 | 101000 | 17318507700 | 132100 | 132300 | 132300 | 132000 | 403 |
| 549 | 20230814 | 100900 | 17265256800 | 132200 | 132400 | 132400 | 132200 | 394 |
| 550 | 20230814 | 100800 | 17213146800 | 132400 | 132400 | 132700 | 132200 | 407 |
| 551 | 20230814 | 100700 | 17159264400 | 132300 | 132700 | 132800 | 132100 | 989 |
| 552 | 20230814 | 100600 | 17028302500 | 132800 | 132800 | 133100 | 132700 | 272 |
| 553 | 20230814 | 100500 | 16992181400 | 132700 | 132900 | 133000 | 132700 | 281 |
| 554 | 20230814 | 100400 | 16954851100 | 132900 | 133000 | 133200 | 132700 | 518 |
| 555 | 20230814 | 100300 | 16885973500 | 133000 | 133100 | 133300 | 133000 | 636 |
| 556 | 20230814 | 100200 | 16801328000 | 133100 | 132800 | 133200 | 132700 | 867 |
| 557 | 20230814 | 100100 | 16686070600 | 132800 | 132600 | 133000 | 132500 | 457 |
| 558 | 20230814 | 100000 | 16625393500 | 132500 | 132900 | 132900 | 132400 | 325 |
| 559 | 20230814 | 095900 | 16582243000 | 132900 | 132200 | 133000 | 132000 | 794 |
| 560 | 20230814 | 095800 | 16477151600 | 132300 | 132300 | 132400 | 132200 | 347 |
| 561 | 20230814 | 095700 | 16431245600 | 132400 | 133000 | 133000 | 132300 | 2608 |
| 562 | 20230814 | 095600 | 16085309700 | 133000 | 132900 | 133100 | 132700 | 2640 |
| 563 | 20230814 | 095500 | 15734219100 | 132900 | 132600 | 132900 | 132300 | 1346 |
| 564 | 20230814 | 095400 | 15555826300 | 132500 | 133100 | 133100 | 132500 | 695 |
| 565 | 20230814 | 095300 | 15463592100 | 133000 | 132800 | 133200 | 132800 | 811 |
| 566 | 20230814 | 095200 | 15355802200 | 133100 | 132800 | 133100 | 132600 | 1958 |
| 567 | 20230814 | 095100 | 15095621900 | 132800 | 132400 | 132800 | 132300 | 2446 |
| 568 | 20230814 | 095000 | 14771496700 | 132400 | 132300 | 132500 | 132200 | 659 |
| 569 | 20230814 | 094900 | 14684249200 | 132300 | 132300 | 132400 | 132300 | 1146 |
| 570 | 20230814 | 094800 | 14532630600 | 132300 | 132400 | 132500 | 132300 | 652 |
| 571 | 20230814 | 094700 | 14446333400 | 132300 | 132300 | 132500 | 132200 | 698 |
| 572 | 20230814 | 094600 | 14353944400 | 132300 | 132000 | 132300 | 131900 | 951 |
| 573 | 20230814 | 094500 | 14228342500 | 132000 | 132100 | 132100 | 131900 | 508 |
| 574 | 20230814 | 094400 | 14161265500 | 132000 | 131500 | 132200 | 131500 | 2242 |
| 575 | 20230814 | 094300 | 13865766300 | 131300 | 131400 | 131500 | 131200 | 764 |
| 576 | 20230814 | 094200 | 13765465000 | 131400 | 131500 | 131600 | 131400 | 435 |
| 577 | 20230814 | 094100 | 13708263200 | 131400 | 131500 | 131500 | 131300 | 250 |
| 578 | 20230814 | 094000 | 13675402400 | 131500 | 131600 | 131600 | 131100 | 1087 |
| 579 | 20230814 | 093900 | 13532699200 | 131700 | 131500 | 131700 | 131300 | 921 |
| 580 | 20230814 | 093800 | 13411519500 | 131500 | 131500 | 131500 | 131200 | 537 |
| 581 | 20230814 | 093700 | 13340967500 | 131500 | 131300 | 131800 | 131300 | 1794 |
| 582 | 20230814 | 093600 | 13105015800 | 131400 | 130800 | 131400 | 130600 | 3048 |
| 583 | 20230814 | 093500 | 12705292400 | 130700 | 130500 | 130800 | 130500 | 435 |
| 584 | 20230814 | 093400 | 12648463400 | 130600 | 130200 | 130800 | 130200 | 1439 |
| 585 | 20230814 | 093300 | 12460643400 | 130100 | 130300 | 130400 | 130000 | 917 |
| 586 | 20230814 | 093200 | 12341295400 | 130300 | 130400 | 130600 | 130300 | 2071 |
| 587 | 20230814 | 093100 | 12071051500 | 130400 | 129600 | 130500 | 129500 | 2129 |
| 588 | 20230814 | 093000 | 11794534900 | 129500 | 129900 | 129900 | 129500 | 1747 |
| 589 | 20230814 | 092900 | 11567969100 | 129900 | 130100 | 130200 | 129900 | 906 |
| 590 | 20230814 | 092800 | 11450177000 | 130100 | 129800 | 130200 | 129700 | 1606 |
| 591 | 20230814 | 092700 | 11241583200 | 129800 | 129700 | 130000 | 129400 | 1735 |
| 592 | 20230814 | 092600 | 11016592400 | 129800 | 129700 | 129900 | 129400 | 2413 |
| 593 | 20230814 | 092500 | 10703963300 | 129900 | 130400 | 130400 | 129500 | 1301 |
| 594 | 20230814 | 092400 | 10535076700 | 130300 | 130700 | 130700 | 130200 | 665 |
| 595 | 20230814 | 092300 | 10448279300 | 130700 | 129900 | 131100 | 129900 | 2195 |
| 596 | 20230814 | 092200 | 10161946800 | 129900 | 129900 | 130500 | 129700 | 2895 |
| 597 | 20230814 | 092100 | 9785630900 | 130000 | 129600 | 130400 | 129600 | 5263 |
| 598 | 20230814 | 092000 | 9102637200 | 129900 | 130000 | 130000 | 129300 | 2403 |
| 599 | 20230814 | 091900 | 8791098000 | 129800 | 129400 | 130400 | 129100 | 2253 |
| 600 | 20230814 | 091800 | 8498686900 | 129900 | 130200 | 130200 | 129100 | 9302 |
| 601 | 20230814 | 091700 | 7291617300 | 130200 | 130400 | 130400 | 130200 | 2880 |
| 602 | 20230814 | 091600 | 6916429600 | 130400 | 130400 | 130500 | 130300 | 1687 |
| 603 | 20230814 | 091500 | 6696504900 | 130400 | 131100 | 131200 | 130400 | 1686 |
| 604 | 20230814 | 091400 | 6475780800 | 131100 | 130300 | 131200 | 130000 | 1885 |
| 605 | 20230814 | 091300 | 6229432600 | 130300 | 130500 | 130500 | 129800 | 6984 |
| 606 | 20230814 | 091200 | 5320438500 | 130500 | 130800 | 130900 | 130400 | 4056 |
| 607 | 20230814 | 091100 | 4790728000 | 130800 | 131200 | 131200 | 130700 | 3036 |
| 608 | 20230814 | 091000 | 4393482000 | 131200 | 131400 | 131500 | 130800 | 4091 |
| 609 | 20230814 | 090900 | 3857386400 | 131400 | 132000 | 132000 | 131300 | 4023 |
| 610 | 20230814 | 090800 | 3327922100 | 132000 | 131900 | 132100 | 131800 | 1257 |
| 611 | 20230814 | 090700 | 3162091900 | 131900 | 131900 | 132200 | 131900 | 554 |
| 612 | 20230814 | 090600 | 3089002500 | 132000 | 132700 | 132700 | 131800 | 1278 |
| 613 | 20230814 | 090500 | 2919928800 | 132600 | 131500 | 132800 | 131300 | 2123 |
| 614 | 20230814 | 090400 | 2639422400 | 131500 | 131000 | 131900 | 130800 | 4660 |
| 615 | 20230814 | 090300 | 2028116300 | 131000 | 131200 | 131900 | 131000 | 5051 |
| 616 | 20230814 | 090200 | 1364963100 | 131300 | 132800 | 132900 | 131200 | 3699 |
| 617 | 20230814 | 090100 | 875699800 | 133000 | 134600 | 134600 | 132800 | 3114 |
| 618 | 20230814 | 090000 | 460371900 | 134600 | 135400 | 135400 | 134000 | 3195 |